Date	Time	Open	High	Low	Close	Volume
2/8/2016	9:31 AM	61.25	61.56	61.25	61.49	10557
2/8/2016	9:32 AM	61.3	61.3	61.15	61.16	3880
2/8/2016	9:33 AM	61.23	61.32	61.17	61.28	2710
2/8/2016	9:34 AM	61.11	61.18	61.11	61.18	4825
2/8/2016	9:35 AM	60.95	61.02	60.95	61	3946
2/8/2016	9:36 AM	60.69	60.9	60.68	60.9	5100
2/8/2016	9:37 AM	60.66	60.73	60.64	60.73	10350
2/8/2016	9:38 AM	60.44	60.6	60.44	60.6	1650
2/8/2016	9:39 AM	60.65	60.65	60.57	60.61	1615
2/8/2016	9:40 AM	60.54	60.62	60.5	60.58	650
2/8/2016	9:41 AM	60.76	60.76	60.62	60.62	1480
2/8/2016	9:42 AM	61	61	60.83	60.83	2300
2/8/2016	9:43 AM	61.09	61.09	60.75	60.75	1500
2/8/2016	9:44 AM	61.25	61.25	61.07	61.07	3049
2/8/2016	9:45 AM	61.28	61.28	61.11	61.11	4665
2/8/2016	9:46 AM	61.32	61.35	61.15	61.15	4600
2/8/2016	9:47 AM	60.87	61.05	60.87	61.05	1250
2/8/2016	9:48 AM	60.84	60.84	60.83	60.84	1700
2/8/2016	9:49 AM	60.65	60.91	60.65	60.86	2000
2/8/2016	9:50 AM	60.88	60.88	60.77	60.77	900
2/8/2016	9:51 AM	60.42	60.69	60.42	60.69	5979
2/8/2016	9:52 AM	60.39	60.39	60.21	60.32	750
2/8/2016	9:53 AM	60.32	60.33	60.32	60.33	500
2/8/2016	9:54 AM	60.07	60.25	59.99	60.25	9592
2/8/2016	9:55 AM	60.2	60.29	60.06	60.06	2000
2/8/2016	9:56 AM	60.16	60.17	60.1	60.1	2000
2/8/2016	9:57 AM	60.5	60.5	60.43	60.43	1957
2/8/2016	9:58 AM	60.54	60.54	60.33	60.45	6499
2/8/2016	9:59 AM	60.48	60.61	60.48	60.61	900
2/8/2016	10:00 AM	60.36	60.38	60.26	60.38	5200
2/8/2016	10:01 AM	60.37	60.38	60.37	60.38	400
2/8/2016	10:02 AM	60.47	60.47	60.3	60.39	800
2/8/2016	10:03 AM	60.48	60.48	60.48	60.48	100
2/8/2016	10:04 AM	60.67	60.76	60.54	60.56	1500
2/8/2016	10:05 AM	60.68	60.73	60.68	60.68	300
2/8/2016	10:06 AM	60.6	60.6	60.6	60.6	200
2/8/2016	10:07 AM	60.54	60.73	60.44	60.73	2851
2/8/2016	10:08 AM	60.34	60.45	60.32	60.41	2200
2/8/2016	10:09 AM	60.12	60.25	60.11	60.25	3742
2/8/2016	10:10 AM	60.06	60.08	59.999	60.08	3500
2/8/2016	10:11 AM	59.99	60.09	59.93	60.09	3563
2/8/2016	10:12 AM	60.01	60.08	60.01	60.03	2100
2/8/2016	10:13 AM	60.09	60.13	60.06	60.06	1400
2/8/2016	10:14 AM	59.98	60.14	59.87	60.13	1826
2/8/2016	10:15 AM	60.19	60.2	59.93	59.93	2015
2/8/2016	10:16 AM	60.31	60.31	60.15	60.18	2797
2/8/2016	10:17 AM	60.19	60.31	60.09	60.31	1000
2/8/2016	10:18 AM	59.78	60.05	59.78	60.05	650
2/8/2016	10:19 AM	59.93	59.93	59.75	59.82	1450
2/8/2016	10:20 AM	59.88	59.88	59.77	59.86	600
2/8/2016	10:21 AM	59.76	59.77	59.73	59.77	300
2/8/2016	10:22 AM	59.9	59.9	59.81	59.81	600
2/8/2016	10:23 AM	59.79	59.79	59.61	59.7	7043
2/8/2016	10:24 AM	59.94	60.03	59.82	59.82	1700
2/8/2016	10:25 AM	60	60	59.85	59.85	3400
2/8/2016	10:26 AM	60.12	60.15	60.02	60.02	1450
2/8/2016	10:27 AM	59.79	60.1	59.79	60.1	1236
2/8/2016	10:28 AM	59.79	59.79	59.7	59.77	8080
2/8/2016	10:29 AM	59.83	59.83	59.66	59.75	1200
2/8/2016	10:30 AM	59.81	60	59.81	59.91	1368
2/8/2016	10:31 AM	60.02	60.03	59.75	59.75	775
2/8/2016	10:32 AM	60.13	60.13	59.99	60.05	1300
2/8/2016	10:33 AM	60.29	60.3	60.16	60.16	1630
2/8/2016	10:34 AM	60.56	60.59	60.24	60.24	6536
2/8/2016	10:35 AM	60.53	60.64	60.49	60.49	2575
2/8/2016	10:36 AM	60.41	60.41	60.41	60.41	100
2/8/2016	10:37 AM	60.52	60.52	60.33	60.35	3700
2/8/2016	10:38 AM	60.4	60.49	60.4	60.47	2000
2/8/2016	10:39 AM	60.2	60.35	60.2	60.35	835
2/8/2016	10:40 AM	60.56	60.56	60.23	60.23	300
2/8/2016	10:41 AM	60.28	60.52	60.28	60.52	950
2/8/2016	10:42 AM	60.07	60.22	60.07	60.22	300
2/8/2016	10:43 AM	60	60.12	60	60.12	1409
2/8/2016	10:44 AM	60.2	60.26	60.2	60.2	700
2/8/2016	10:45 AM	60.37	60.37	60.37	60.37	100
2/8/2016	10:46 AM	60.27	60.56	60.27	60.45	3700
2/8/2016	10:47 AM	60.2	60.2	60.2	60.2	200
2/8/2016	10:48 AM	60.12	60.12	60.12	60.12	100
2/8/2016	10:49 AM	60.48	60.48	60.43	60.43	200
2/8/2016	10:50 AM	60.3	60.3	60.3	60.3	100
2/8/2016	10:52 AM	60.36	60.36	60.11	60.17	6100
2/8/2016	10:53 AM	60.2	60.34	60.19	60.32	5910
2/8/2016	10:54 AM	60.12	60.12	60.1	60.1	400
2/8/2016	10:55 AM	60.27	60.28	60.27	60.27	600
2/8/2016	10:56 AM	60.05	60.26	60.05	60.2	800
2/8/2016	10:57 AM	59.9	60.08	59.9	60.08	7687
2/8/2016	10:58 AM	59.92	60.03	59.92	60.03	4858
2/8/2016	10:59 AM	60	60.04	59.96	60.02	1400
2/8/2016	11:00 AM	59.91	60	59.86	59.87	1500
2/8/2016	11:01 AM	60.05	60.05	59.99	60.02	700
2/8/2016	11:02 AM	59.71	60	59.71	60	2332
2/8/2016	11:03 AM	59.58	59.71	59.55	59.7	7678
2/8/2016	11:04 AM	59.72	59.75	59.65	59.65	900
2/8/2016	11:05 AM	59.68	59.75	59.66	59.75	800
2/8/2016	11:06 AM	59.74	59.81	59.74	59.8	1350
2/8/2016	11:07 AM	59.6	59.76	59.6	59.66	2325
2/8/2016	11:08 AM	59.39	59.5	59.39	59.5	3099
2/8/2016	11:09 AM	59.5	59.52	59.48	59.49	700
2/8/2016	11:10 AM	59.35	59.45	59.35	59.44	1403
2/8/2016	11:11 AM	59.47	59.47	59.36	59.39	1200
2/8/2016	11:12 AM	59.28	59.35	59.28	59.35	990
2/8/2016	11:13 AM	59.1	59.2	59.1	59.2	918
2/8/2016	11:14 AM	59.05	59.15	59.05	59.15	1610
2/8/2016	11:15 AM	59.13	59.13	59	59.04	810
2/8/2016	11:16 AM	59.05	59.09	59.05	59.09	1200
2/8/2016	11:17 AM	59.36	59.36	59.32	59.32	600
2/8/2016	11:18 AM	59.35	59.4	59.35	59.39	1300
2/8/2016	11:19 AM	59.36	59.36	59.35	59.35	284
2/8/2016	11:20 AM	59.5	59.57	59.44	59.44	1200
2/8/2016	11:21 AM	59.44	59.48	59.44	59.48	300
2/8/2016	11:22 AM	59.61	59.63	59.61	59.63	200
2/8/2016	11:23 AM	59.73	59.76	59.67	59.67	533
2/8/2016	11:27 AM	59.47	59.47	59.47	59.47	200
2/8/2016	11:28 AM	59.61	59.61	59.61	59.61	1000
2/8/2016	11:30 AM	59.76	59.82	59.76	59.8	600
2/8/2016	11:31 AM	59.68	59.68	59.68	59.68	100
2/8/2016	11:32 AM	59.65	59.65	59.65	59.65	1000
2/8/2016	11:33 AM	59.5	59.57	59.5	59.57	369
2/8/2016	11:35 AM	59.76	59.76	59.76	59.76	100
2/8/2016	11:37 AM	59.46	59.54	59.46	59.54	1550
2/8/2016	11:39 AM	59.5	59.5	59.5	59.5	100
2/8/2016	11:41 AM	59.53	59.53	59.39	59.39	350
2/8/2016	11:42 AM	59.73	59.73	59.619	59.619	350
2/8/2016	11:43 AM	59.6	59.6	59.6	59.6	100
2/8/2016	11:45 AM	59.35	59.52	59.35	59.52	200
2/8/2016	11:46 AM	59.12	59.33	59.12	59.33	500
2/8/2016	11:48 AM	59.1	59.13	59.1	59.13	7300
2/8/2016	11:49 AM	59.35	59.35	59.22	59.22	700
2/8/2016	11:50 AM	59.37	59.37	59.37	59.37	100
2/8/2016	11:51 AM	59.21	59.29	59.21	59.29	400
2/8/2016	11:52 AM	59.42	59.42	59.25	59.25	200
2/8/2016	11:53 AM	59.39	59.39	59.39	59.39	100
2/8/2016	11:54 AM	59.52	59.55	59.52	59.55	300
2/8/2016	11:56 AM	59.46	59.46	59.46	59.46	100
2/8/2016	11:57 AM	59.59	59.6	59.59	59.6	1100
2/8/2016	11:58 AM	59.65	59.65	59.65	59.65	200
2/8/2016	11:59 AM	59.8	59.87	59.67	59.67	8050
2/8/2016	12:00 PM	59.88	59.88	59.77	59.77	400
2/8/2016	12:01 PM	60.03	60.03	59.908	59.908	2262
2/8/2016	12:02 PM	59.97	60.05	59.96	60.05	600
2/8/2016	12:03 PM	60.09	60.09	59.96	59.96	200
2/8/2016	12:06 PM	59.85	59.85	59.85	59.85	100
2/8/2016	12:07 PM	59.87	59.88	59.87	59.88	1100
2/8/2016	12:09 PM	60.02	60.06	59.93	59.93	4700
2/8/2016	12:12 PM	59.9	59.9	59.9	59.9	892
2/8/2016	12:13 PM	59.85	59.85	59.85	59.85	900
2/8/2016	12:14 PM	59.8	59.89	59.8	59.89	350
2/8/2016	12:15 PM	59.91	59.91	59.91	59.91	100
2/8/2016	12:16 PM	60.05	60.05	60.05	60.05	200
2/8/2016	12:17 PM	60.02	60.02	60.02	60.02	100
2/8/2016	12:18 PM	59.86	60.03	59.86	60.03	200
2/8/2016	12:19 PM	60.25	60.25	60.1	60.1	6761
2/8/2016	12:20 PM	60.13	60.17	60.13	60.15	800
2/8/2016	12:21 PM	60.23	60.23	60.23	60.23	500
2/8/2016	12:22 PM	60.23	60.23	60.19	60.19	600
2/8/2016	12:24 PM	60.11	60.11	60.11	60.11	5000
2/8/2016	12:25 PM	60.32	60.32	60.32	60.32	100
2/8/2016	12:26 PM	60.4	60.4	60.39	60.39	300
2/8/2016	12:27 PM	60.38	60.38	60.38	60.38	200
2/8/2016	12:28 PM	60.28	60.28	60.28	60.28	100
2/8/2016	12:29 PM	60.26	60.26	60.19	60.26	400
2/8/2016	12:30 PM	60.21	60.28	60.21	60.28	600
2/8/2016	12:31 PM	60.33	60.41	60.28	60.28	7900
2/8/2016	12:32 PM	60.49	60.49	60.35	60.36	1150
2/8/2016	12:33 PM	60.4	60.4	60.39	60.39	400
2/8/2016	12:34 PM	60.47	60.5	60.47	60.5	2652
2/8/2016	12:35 PM	60.34	60.4	60.34	60.4	500
2/8/2016	12:36 PM	60.26	60.31	60.26	60.31	600
2/8/2016	12:38 PM	60.21	60.3	60.21	60.3	400
2/8/2016	12:39 PM	60.18	60.24	60.18	60.23	1100
2/8/2016	12:40 PM	60.12	60.12	60.12	60.12	100
2/8/2016	12:41 PM	60.15	60.15	60.11	60.11	300
2/8/2016	12:42 PM	60.24	60.24	60.24	60.24	200
2/8/2016	12:43 PM	60.18	60.18	60.18	60.18	100
2/8/2016	12:44 PM	60.21	60.21	60.18	60.18	200
2/8/2016	12:45 PM	60.25	60.25	60.13	60.13	1576
2/8/2016	12:46 PM	60.26	60.31	60.26	60.27	1065
2/8/2016	12:47 PM	60.16	60.19	60.16	60.19	300
2/8/2016	12:48 PM	60.15	60.15	60.15	60.15	100
2/8/2016	12:49 PM	60.15	60.15	60.15	60.15	300
2/8/2016	12:50 PM	60.2	60.29	60.18	60.2	600
2/8/2016	12:51 PM	60.3	60.3	60.27	60.27	509
2/8/2016	12:52 PM	60.27	60.32	60.27	60.31	600
2/8/2016	12:53 PM	60.28	60.28	60.18	60.18	408
2/8/2016	12:54 PM	60.22	60.33	60.22	60.22	1699
2/8/2016	12:55 PM	60.18	60.18	60.15	60.15	700
2/8/2016	12:56 PM	60	60.06	59.98	60.06	1200
2/8/2016	12:57 PM	59.95	59.98	59.95	59.98	509
2/8/2016	12:58 PM	60.04	60.04	59.99	59.99	200
2/8/2016	12:59 PM	60	60	60	60	100
2/8/2016	1:00 PM	59.97	59.97	59.97	59.97	200
2/8/2016	1:01 PM	59.96	60.03	59.96	60.03	300
2/8/2016	1:02 PM	60.02	60.02	60	60	235
2/8/2016	1:03 PM	59.91	59.93	59.91	59.93	398
2/8/2016	1:04 PM	59.76	59.89	59.72	59.89	1300
2/8/2016	1:05 PM	59.76	59.85	59.76	59.83	700
2/8/2016	1:06 PM	59.68	59.68	59.67	59.67	299
2/8/2016	1:07 PM	59.73	59.73	59.73	59.73	176
2/8/2016	1:09 PM	59.76	59.76	59.75	59.75	500
2/8/2016	1:10 PM	59.79	59.79	59.75	59.75	700
2/8/2016	1:11 PM	59.7	59.78	59.7	59.78	940
2/8/2016	1:12 PM	59.78	59.78	59.76	59.76	200
2/8/2016	1:13 PM	59.77	59.77	59.73	59.73	400
2/8/2016	1:14 PM	59.67	59.67	59.62	59.62	200
2/8/2016	1:16 PM	59.55	59.6	59.5	59.6	1044
2/8/2016	1:17 PM	59.62	59.64	59.6	59.6	400
2/8/2016	1:18 PM	59.52	59.59	59.52	59.59	783
2/8/2016	1:19 PM	59.48	59.48	59.48	59.48	100
2/8/2016	1:21 PM	59.5	59.5	59.45	59.45	1057
2/8/2016	1:22 PM	59.53	59.53	59.51	59.51	200
2/8/2016	1:23 PM	59.4	59.4	59.4	59.4	100
2/8/2016	1:24 PM	59.31	59.41	59.28	59.41	3150
2/8/2016	1:25 PM	59.3	59.31	59.3	59.3	6863
2/8/2016	1:26 PM	59.25	59.32	59.25	59.32	2625
2/8/2016	1:27 PM	59.17	59.25	59.17	59.25	900
2/8/2016	1:28 PM	59.31	59.31	59.23	59.23	1600
2/8/2016	1:29 PM	59.38	59.38	59.38	59.38	200
2/8/2016	1:31 PM	59.45	59.45	59.39	59.39	600
2/8/2016	1:32 PM	59.54	59.54	59.46	59.46	500
2/8/2016	1:33 PM	59.49	59.6	59.49	59.57	2050
2/8/2016	1:34 PM	59.61	59.61	59.61	59.61	100
2/8/2016	1:36 PM	59.45	59.45	59.45	59.45	500
2/8/2016	1:37 PM	59.48	59.48	59.48	59.48	100
2/8/2016	1:38 PM	59.41	59.41	59.41	59.41	100
2/8/2016	1:39 PM	59.38	59.38	59.38	59.38	5100
2/8/2016	1:42 PM	59.29	59.29	59.29	59.29	500
2/8/2016	1:43 PM	59.18	59.18	59.18	59.18	200
2/8/2016	1:44 PM	59.15	59.18	59.15	59.18	1250
2/8/2016	1:45 PM	59.041	59.13	59.03	59.13	2330
2/8/2016	1:46 PM	59.01	59.09	59.01	59.09	900
2/8/2016	1:47 PM	58.91	59	58.91	59	7656
2/8/2016	1:48 PM	58.97	58.97	58.9	58.91	1892
2/8/2016	1:49 PM	58.97	58.97	58.96	58.96	400
2/8/2016	1:50 PM	58.87	58.94	58.87	58.94	1750
2/8/2016	1:51 PM	59	59.03	58.92	58.92	1100
2/8/2016	1:52 PM	58.9	58.98	58.9	58.98	800
2/8/2016	1:53 PM	58.85	58.85	58.85	58.85	100
2/8/2016	1:54 PM	58.75	58.84	58.75	58.84	2776
2/8/2016	1:55 PM	58.85	58.87	58.72	58.72	4300
2/8/2016	1:56 PM	58.85	58.86	58.75	58.86	4050
2/8/2016	1:57 PM	58.86	58.86	58.85	58.85	300
2/8/2016	1:58 PM	58.84	58.88	58.84	58.88	200
2/8/2016	1:59 PM	58.79	58.79	58.79	58.79	100
2/8/2016	2:00 PM	58.72	58.75	58.72	58.75	450
2/8/2016	2:01 PM	58.89	58.89	58.77	58.77	600
2/8/2016	2:02 PM	58.84	58.94	58.84	58.9	3775
2/8/2016	2:03 PM	58.85	58.93	58.84	58.89	1900
2/8/2016	2:04 PM	59.06	59.06	58.99	58.99	500
2/8/2016	2:05 PM	59.19	59.19	59.04	59.04	5200
2/8/2016	2:06 PM	59.06	59.08	59.06	59.08	200
2/8/2016	2:07 PM	59.02	59.02	59.02	59.02	100
2/8/2016	2:08 PM	59.06	59.06	59.06	59.06	100
2/8/2016	2:09 PM	59.21	59.21	59.15	59.15	700
2/8/2016	2:10 PM	59.13	59.22	59.1	59.22	3300
2/8/2016	2:12 PM	59.07	59.16	59.06	59.1	1600
2/8/2016	2:13 PM	58.89	59.02	58.88	59.02	2547
2/8/2016	2:14 PM	58.73	58.8	58.73	58.8	300
2/8/2016	2:15 PM	58.8	58.8	58.73	58.74	300
2/8/2016	2:16 PM	58.86	58.89	58.76	58.76	950
2/8/2016	2:17 PM	58.86	58.86	58.86	58.86	100
2/8/2016	2:19 PM	58.63	58.71	58.63	58.71	2638
2/8/2016	2:20 PM	58.75	58.75	58.72	58.72	200
2/8/2016	2:21 PM	58.78	58.78	58.72	58.72	5450
2/8/2016	2:22 PM	58.9	58.9	58.8	58.8	600
2/8/2016	2:23 PM	58.75	58.75	58.75	58.75	100
2/8/2016	2:24 PM	58.93	58.93	58.87	58.87	200
2/8/2016	2:25 PM	58.85	58.92	58.85	58.92	700
2/8/2016	2:26 PM	58.9	58.91	58.9	58.91	200
2/8/2016	2:27 PM	59.07	59.07	58.93	58.93	300
2/8/2016	2:28 PM	58.95	59	58.95	59	2745
2/8/2016	2:29 PM	58.8	58.8	58.8	58.8	200
2/8/2016	2:30 PM	58.84	58.93	58.84	58.85	600
2/8/2016	2:32 PM	58.73	58.8	58.73	58.8	1908
2/8/2016	2:33 PM	58.58	58.72	58.55	58.72	2600
2/8/2016	2:34 PM	58.5	58.53	58.5	58.53	7134
2/8/2016	2:35 PM	58.62	58.63	58.55	58.55	1800
2/8/2016	2:36 PM	58.78	58.85	58.74	58.74	1200
2/8/2016	2:37 PM	58.69	58.8	58.69	58.8	1750
2/8/2016	2:38 PM	58.74	58.74	58.74	58.74	200
2/8/2016	2:39 PM	58.82	58.82	58.7	58.7	879
2/8/2016	2:40 PM	58.83	58.83	58.72	58.72	1900
2/8/2016	2:41 PM	58.69	58.83	58.69	58.83	1000
2/8/2016	2:42 PM	58.93	58.94	58.79	58.79	1600
2/8/2016	2:43 PM	59.06	59.09	58.95	58.95	2390
2/8/2016	2:44 PM	59.1	59.1	59.07	59.07	400
2/8/2016	2:45 PM	59.09	59.12	59.06	59.11	1500
2/8/2016	2:46 PM	59.18	59.23	59.18	59.18	1600
2/8/2016	2:47 PM	59.31	59.31	59.17	59.19	2400
2/8/2016	2:48 PM	59.27	59.37	59.23	59.31	1100
2/8/2016	2:49 PM	59.16	59.22	59.15	59.22	3600
2/8/2016	2:50 PM	59.13	59.21	59.13	59.15	1333
2/8/2016	2:51 PM	59.23	59.23	59.06	59.11	4600
2/8/2016	2:52 PM	58.93	59.1	58.93	59.1	1600
2/8/2016	2:54 PM	59.06	59.06	59.05	59.05	200
2/8/2016	2:55 PM	59.05	59.07	59.04	59.04	4000
2/8/2016	2:57 PM	59.11	59.11	59.11	59.11	300
2/8/2016	2:59 PM	58.95	59.08	58.94	59.08	1700
2/8/2016	3:01 PM	58.97	58.99	58.97	58.99	300
2/8/2016	3:02 PM	59.1	59.11	59.1	59.11	200
2/8/2016	3:03 PM	58.99	58.99	58.99	58.99	100
2/8/2016	3:04 PM	59	59.07	59	59.07	500
2/8/2016	3:05 PM	59.2	59.2	59.11	59.11	200
2/8/2016	3:06 PM	59.17	59.17	59.06	59.14	1100
2/8/2016	3:07 PM	59.27	59.27	59.25	59.25	600
2/8/2016	3:08 PM	59.21	59.21	59.21	59.21	100
2/8/2016	3:09 PM	59.25	59.25	59.19	59.19	400
2/8/2016	3:10 PM	59.16	59.16	59.16	59.16	100
2/8/2016	3:11 PM	59.25	59.25	59.15	59.15	400
2/8/2016	3:12 PM	59.24	59.24	59.24	59.24	200
2/8/2016	3:13 PM	59.27	59.27	59.22	59.22	200
2/8/2016	3:14 PM	59.52	59.52	59.36	59.36	3800
2/8/2016	3:15 PM	59.79	59.8	59.58	59.6	5509
2/8/2016	3:16 PM	59.66	59.69	59.66	59.68	600
2/8/2016	3:17 PM	59.85	59.85	59.8	59.8	335
2/8/2016	3:18 PM	59.91	59.91	59.8	59.84	1600
2/8/2016	3:19 PM	60	60	59.93	59.93	8566
2/8/2016	3:20 PM	60.06	60.19	60	60	7275
2/8/2016	3:21 PM	59.99	59.99	59.94	59.94	400
2/8/2016	3:22 PM	60.18	60.19	60.06	60.09	6900
2/8/2016	3:23 PM	60.03	60.25	60.03	60.22	2230
2/8/2016	3:24 PM	60.12	60.12	59.99	59.99	800
2/8/2016	3:25 PM	60.1	60.12	60.1	60.12	400
2/8/2016	3:26 PM	60.11	60.18	60.1	60.1	1273
2/8/2016	3:27 PM	59.93	60.1	59.93	60.1	1000
2/8/2016	3:28 PM	59.95	59.96	59.87	59.96	1100
2/8/2016	3:29 PM	59.98	60.02	59.85	59.98	1450
2/8/2016	3:30 PM	59.96	60	59.95	59.99	469
2/8/2016	3:31 PM	60.18	60.18	60.09	60.1	1031
2/8/2016	3:32 PM	60.53	60.54	60.23	60.23	10415
2/8/2016	3:33 PM	60.35	60.53	60.34	60.53	1200
2/8/2016	3:34 PM	60.58	60.7	60.38	60.38	3000
2/8/2016	3:35 PM	60.76	60.76	60.55	60.56	4041
2/8/2016	3:36 PM	60.58	60.63	60.5	60.63	800
2/8/2016	3:37 PM	60.57	60.57	60.56	60.56	200
2/8/2016	3:38 PM	60.39	60.5	60.39	60.5	800
2/8/2016	3:39 PM	60.67	60.67	60.63	60.64	2500
2/8/2016	3:40 PM	60.52	60.52	60.52	60.52	100
2/8/2016	3:41 PM	60.74	60.74	60.64	60.67	1300
2/8/2016	3:42 PM	60.83	60.83	60.76	60.76	1050
2/8/2016	3:43 PM	61.02	61.02	60.83	60.83	800
2/8/2016	3:44 PM	60.91	60.91	60.88	60.88	200
2/8/2016	3:45 PM	61.04	61.05	60.94	60.99	3190
2/8/2016	3:46 PM	61.29	61.35	61.06	61.06	5800
2/8/2016	3:47 PM	61.69	61.7	61.23	61.26	5150
2/8/2016	3:48 PM	61.75	61.77	61.56	61.7	2650
2/8/2016	3:49 PM	61.67	61.76	61.61	61.76	1450
2/8/2016	3:50 PM	61.43	61.58	61.43	61.58	200
2/8/2016	3:51 PM	61.23	61.34	61.14	61.34	2100
2/8/2016	3:52 PM	61.27	61.3	61.26	61.3	667
2/8/2016	3:53 PM	61.08	61.24	61.08	61.24	683
2/8/2016	3:54 PM	61.09	61.09	61.09	61.09	100
2/8/2016	3:55 PM	60.97	61.05	60.95	61	800
2/8/2016	3:56 PM	61.1	61.15	60.97	60.97	6078
2/8/2016	3:57 PM	60.9	61.05	60.9	61.04	8947
2/8/2016	3:58 PM	60.78	60.88	60.73	60.88	3600
2/8/2016	3:59 PM	60.83	60.92	60.8	60.85	4500
2/8/2016	4:00 PM	61.05	61.1	60.87	60.87	10744
2/9/2016	9:31 AM	59.08	59.09	58.99	59.07	11759
2/9/2016	9:32 AM	59.21	59.23	59.04	59.04	7168
2/9/2016	9:33 AM	59.16	59.29	59.16	59.27	7948
2/9/2016	9:34 AM	59.43	59.44	59.23	59.23	7464
2/9/2016	9:35 AM	59.39	59.45	59.38	59.45	3186
2/9/2016	9:36 AM	59.73	59.73	59.37	59.4	2071
2/9/2016	9:37 AM	59.83	59.83	59.66	59.8	1300
2/9/2016	9:38 AM	60	60	59.92	59.93	2400
2/9/2016	9:39 AM	60.13	60.13	59.87	59.89	1318
2/9/2016	9:40 AM	60.23	60.31	60.15	60.25	14003
2/9/2016	9:41 AM	60.03	60.19	59.89	60.19	8000
2/9/2016	9:42 AM	60.11	60.12	59.98	60.08	3452
2/9/2016	9:43 AM	60.16	60.19	59.99	60.13	1315
2/9/2016	9:44 AM	60.51	60.51	60.28	60.3	2875
2/9/2016	9:45 AM	60.58	60.58	60.46	60.46	700
2/9/2016	9:46 AM	60.94	60.94	60.69	60.69	1431
2/9/2016	9:47 AM	60.9	60.9	60.79	60.86	2488
2/9/2016	9:48 AM	60.89	60.89	60.88	60.89	300
2/9/2016	9:49 AM	61.19	61.25	60.93	60.93	4851
2/9/2016	9:50 AM	61.29	61.35	61.13	61.21	5380
2/9/2016	9:51 AM	61.1	61.32	61.1	61.32	2854
2/9/2016	9:52 AM	61.15	61.15	61.07	61.07	3150
2/9/2016	9:53 AM	61.15	61.2	61.05	61.2	2700
2/9/2016	9:54 AM	61.35	61.35	61.25	61.25	500
2/9/2016	9:55 AM	61.36	61.5	61.36	61.45	17268
2/9/2016	9:56 AM	61.24	61.24	61.24	61.24	100
2/9/2016	9:57 AM	61.18	61.2	60.992	61.01	1755
2/9/2016	9:58 AM	61	61.13	61	61.13	1050
2/9/2016	9:59 AM	60.82	60.94	60.82	60.94	760
2/9/2016	10:00 AM	60.98	60.98	60.9	60.9	300
2/9/2016	10:01 AM	61	61	60.89	60.89	1547
2/9/2016	10:02 AM	61.44	61.44	61.15	61.15	1500
2/9/2016	10:03 AM	61.5	61.5	61.5	61.5	453
2/9/2016	10:04 AM	61.35	61.47	61.25	61.25	3300
2/9/2016	10:05 AM	61.39	61.45	61.3	61.41	1756
2/9/2016	10:06 AM	61.67	61.7	61.64	61.64	1053
2/9/2016	10:07 AM	61.21	61.33	61.21	61.33	7600
2/9/2016	10:08 AM	61.39	61.4	61.18	61.3	2100
2/9/2016	10:09 AM	61.75	61.75	61.4	61.4	2951
2/9/2016	10:10 AM	61.74	61.93	61.74	61.93	2000
2/9/2016	10:11 AM	61.48	61.66	61.48	61.66	4748
2/9/2016	10:12 AM	61.36	61.5	61.35	61.5	1100
2/9/2016	10:13 AM	61.4	61.5	61.32	61.38	2740
2/9/2016	10:14 AM	61.45	61.5	61.35	61.35	1150
2/9/2016	10:15 AM	61.56	61.57	61.5	61.52	2624
2/9/2016	10:16 AM	61.21	61.41	61.21	61.41	1400
2/9/2016	10:17 AM	60.95	61.18	60.95	61.18	857
2/9/2016	10:18 AM	61	61	61	61	713
2/9/2016	10:19 AM	60.99	61.02	60.99	61.01	1295
2/9/2016	10:20 AM	61.01	61.01	61.01	61.01	500
2/9/2016	10:21 AM	61.01	61.04	61.01	61.04	400
2/9/2016	10:22 AM	61.12	61.12	61.04	61.04	800
2/9/2016	10:23 AM	61.05	61.16	61.05	61.16	1300
2/9/2016	10:25 AM	61.23	61.28	61.19	61.19	900
2/9/2016	10:26 AM	61.1	61.23	61.1	61.23	3200
2/9/2016	10:27 AM	61.1	61.1	61.05	61.09	300
2/9/2016	10:30 AM	60.91	60.97	60.89	60.9	2174
2/9/2016	10:31 AM	60.74	60.832	60.74	60.832	2299
2/9/2016	10:32 AM	60.57	60.57	60.57	60.57	100
2/9/2016	10:33 AM	60.6	60.65	60.58	60.58	1100
2/9/2016	10:34 AM	60.62	60.62	60.58	60.58	2201
2/9/2016	10:35 AM	60.61	60.61	60.61	60.61	200
2/9/2016	10:36 AM	60.47	60.5	60.47	60.5	2875
2/9/2016	10:37 AM	60.6	60.6	60.452	60.452	3300
2/9/2016	10:39 AM	60.62	60.73	60.62	60.73	920
2/9/2016	10:41 AM	60.36	60.5	60.36	60.5	400
2/9/2016	10:42 AM	60.31	60.35	60.26	60.35	600
2/9/2016	10:43 AM	60.3	60.3	60.24	60.24	2722
2/9/2016	10:44 AM	60.23	60.27	60.23	60.27	1600
2/9/2016	10:45 AM	60.18	60.28	60.18	60.26	600
2/9/2016	10:46 AM	60.17	60.17	60.17	60.17	100
2/9/2016	10:47 AM	60.38	60.38	60.24	60.24	800
2/9/2016	10:48 AM	60.37	60.37	60.37	60.37	100
2/9/2016	10:49 AM	60.5	60.5	60.35	60.35	600
2/9/2016	10:50 AM	60.42	60.49	60.42	60.47	1429
2/9/2016	10:51 AM	60.44	60.44	60.4	60.4	500
2/9/2016	10:52 AM	60.35	60.35	60.33	60.33	316
2/9/2016	10:53 AM	60.2	60.2	60.2	60.2	500
2/9/2016	10:54 AM	60.19	60.32	60.19	60.29	5937
2/9/2016	10:55 AM	59.87	60.14	59.85	60.14	7800
2/9/2016	10:56 AM	59.89	59.89	59.86	59.88	1300
2/9/2016	10:57 AM	59.95	59.97	59.94	59.94	1200
2/9/2016	10:58 AM	59.89	59.89	59.87	59.88	900
2/9/2016	10:59 AM	59.87	59.93	59.87	59.93	1841
2/9/2016	11:00 AM	59.8	59.8	59.8	59.8	200
2/9/2016	11:02 AM	60.3	60.32	60.11	60.11	1300
2/9/2016	11:03 AM	60.16	60.16	60.12	60.16	1100
2/9/2016	11:04 AM	60.2	60.2	60.13	60.13	1800
2/9/2016	11:05 AM	60.2	60.2	60.2	60.2	100
2/9/2016	11:07 AM	60.38	60.38	60.27	60.27	2600
2/9/2016	11:08 AM	60.37	60.46	60.37	60.43	700
2/9/2016	11:10 AM	60.5	60.5	60.37	60.37	250
2/9/2016	11:11 AM	60.5	60.58	60.5	60.55	950
2/9/2016	11:12 AM	60.93	60.94	60.65	60.65	1499
2/9/2016	11:13 AM	61.1	61.1	60.88	60.88	3297
2/9/2016	11:14 AM	61.02	61.02	61.01	61.01	500
2/9/2016	11:15 AM	60.91	60.91	60.91	60.91	100
2/9/2016	11:16 AM	60.87	60.96	60.87	60.96	400
2/9/2016	11:17 AM	60.47	60.55	60.47	60.55	1500
2/9/2016	11:18 AM	60.53	60.58	60.53	60.58	200
2/9/2016	11:19 AM	60.57	60.57	60.57	60.57	100
2/9/2016	11:20 AM	60.55	60.66	60.55	60.66	800
2/9/2016	11:21 AM	60.77	60.77	60.62	60.62	1000
2/9/2016	11:22 AM	60.88	60.88	60.71	60.8	1900
2/9/2016	11:23 AM	60.96	60.96	60.96	60.96	200
2/9/2016	11:24 AM	61	61	61	61	100
2/9/2016	11:25 AM	61.2	61.21	61.17	61.17	600
2/9/2016	11:26 AM	61.08	61.16	61.05	61.16	400
2/9/2016	11:27 AM	61.1	61.13	61.09	61.09	800
2/9/2016	11:28 AM	61.15	61.15	61.15	61.15	100
2/9/2016	11:31 AM	61.2	61.2	61.2	61.2	110
2/9/2016	11:32 AM	61.23	61.23	61.2	61.2	1000
2/9/2016	11:33 AM	60.93	61.02	60.93	61.02	750
2/9/2016	11:35 AM	60.88	60.88	60.88	60.88	172
2/9/2016	11:36 AM	60.59	60.79	60.59	60.79	4200
2/9/2016	11:37 AM	60.61	60.61	60.57	60.57	500
2/9/2016	11:38 AM	60.68	60.68	60.68	60.68	100
2/9/2016	11:40 AM	60.64	60.64	60.64	60.64	100
2/9/2016	11:41 AM	60.6	60.62	60.56	60.57	4100
2/9/2016	11:42 AM	60.67	60.67	60.67	60.67	100
2/9/2016	11:44 AM	61.01	61.05	61	61	900
2/9/2016	11:47 AM	60.99	61.02	60.75	60.75	500
2/9/2016	11:48 AM	61.01	61.02	60.96	60.96	500
2/9/2016	11:49 AM	60.99	61.04	60.99	61.04	500
2/9/2016	11:51 AM	60.61	60.61	60.61	60.61	100
2/9/2016	11:54 AM	60.6	60.6	60.6	60.6	800
2/9/2016	11:55 AM	60.28	60.28	60.28	60.28	100
2/9/2016	11:56 AM	60.33	60.39	60.33	60.39	400
2/9/2016	11:57 AM	60.3	60.37	60.3	60.35	2700
2/9/2016	11:59 AM	60.32	60.32	60.32	60.32	2000
2/9/2016	12:00 PM	60.25	60.25	60.25	60.25	100
2/9/2016	12:03 PM	60.25	60.25	60.25	60.25	300
2/9/2016	12:04 PM	60.25	60.25	60.15	60.23	500
2/9/2016	12:05 PM	60.25	60.25	60.25	60.25	200
2/9/2016	12:07 PM	60.39	60.39	60.25	60.25	1200
2/9/2016	12:08 PM	60.42	60.42	60.42	60.42	300
2/9/2016	12:09 PM	60.49	60.52	60.41	60.52	300
2/9/2016	12:10 PM	60.59	60.59	60.59	60.59	200
2/9/2016	12:12 PM	60.49	60.49	60.49	60.49	100
2/9/2016	12:13 PM	60.43	60.43	60.43	60.43	100
2/9/2016	12:14 PM	60.54	60.54	60.54	60.54	100
2/9/2016	12:15 PM	60.32	60.32	60.32	60.32	100
2/9/2016	12:16 PM	60.24	60.24	60.24	60.24	100
2/9/2016	12:18 PM	60.25	60.25	60.23	60.23	200
2/9/2016	12:19 PM	60.1	60.23	60.1	60.23	800
2/9/2016	12:20 PM	60.16	60.19	60.15	60.15	1056
2/9/2016	12:21 PM	60.05	60.05	60.05	60.05	200
2/9/2016	12:22 PM	60.17	60.17	60.17	60.17	200
2/9/2016	12:23 PM	60.09	60.09	60	60.05	2500
2/9/2016	12:24 PM	60.1	60.1	60.1	60.1	100
2/9/2016	12:25 PM	60.12	60.12	60.08	60.08	200
2/9/2016	12:27 PM	60.15	60.15	60.02	60.02	300
2/9/2016	12:28 PM	60.44	60.44	60.35	60.35	700
2/9/2016	12:29 PM	60.42	60.42	60.42	60.42	400
2/9/2016	12:31 PM	60.3	60.31	60.3	60.31	200
2/9/2016	12:32 PM	60.17	60.17	60.17	60.17	100
2/9/2016	12:33 PM	60.17	60.17	60.17	60.17	100
2/9/2016	12:34 PM	60.35	60.35	60.35	60.35	100
2/9/2016	12:35 PM	60.24	60.24	60.23	60.23	200
2/9/2016	12:37 PM	60.36	60.36	60.36	60.36	100
2/9/2016	12:39 PM	60.5	60.58	60.5	60.58	1250
2/9/2016	12:41 PM	60.27	60.38	60.27	60.38	200
2/9/2016	12:42 PM	60.13	60.21	60.13	60.21	250
2/9/2016	12:43 PM	60.2	60.2	60.05	60.05	2873
2/9/2016	12:45 PM	60.34	60.34	60.2	60.25	1200
2/9/2016	12:46 PM	60.15	60.15	60.15	60.15	100
2/9/2016	12:47 PM	60.19	60.19	60.19	60.19	300
2/9/2016	12:49 PM	60.03	60.1	60.03	60.1	400
2/9/2016	12:50 PM	59.94	60	59.94	60	350
2/9/2016	12:51 PM	59.92	59.92	59.91	59.91	200
2/9/2016	12:52 PM	60.18	60.18	59.9	59.9	764
2/9/2016	12:55 PM	60.16	60.16	60.16	60.16	100
2/9/2016	12:56 PM	60.05	60.05	60.05	60.05	154
2/9/2016	12:57 PM	60	60.02	60	60.02	275
2/9/2016	12:59 PM	60.07	60.07	60.07	60.07	100
2/9/2016	1:01 PM	60.14	60.14	60.14	60.14	100
2/9/2016	1:04 PM	59.9	59.9	59.87	59.87	200
2/9/2016	1:05 PM	59.87	60	59.87	59.91	1875
2/9/2016	1:06 PM	59.84	59.84	59.84	59.84	100
2/9/2016	1:11 PM	59.5	59.55	59.5	59.55	2316
2/9/2016	1:12 PM	59.5	59.5	59.41	59.41	800
2/9/2016	1:13 PM	59.43	59.5	59.43	59.5	500
2/9/2016	1:14 PM	59.33	59.34	59.33	59.34	350
2/9/2016	1:16 PM	59.36	59.36	59.36	59.36	100
2/9/2016	1:19 PM	59.29	59.29	59.29	59.29	200
2/9/2016	1:20 PM	59.42	59.42	59.28	59.28	948
2/9/2016	1:21 PM	59.39	59.39	59.35	59.35	500
2/9/2016	1:22 PM	59.53	59.53	59.36	59.38	868
2/9/2016	1:26 PM	59.68	59.68	59.68	59.68	100
2/9/2016	1:27 PM	59.59	59.67	59.59	59.67	600
2/9/2016	1:30 PM	59.64	59.64	59.64	59.64	100
2/9/2016	1:31 PM	59.91	59.91	59.66	59.66	1349
2/9/2016	1:32 PM	60.03	60.04	60	60	1219
2/9/2016	1:34 PM	60.04	60.09	60.04	60.08	400
2/9/2016	1:35 PM	59.97	59.98	59.97	59.98	300
2/9/2016	1:36 PM	59.85	59.97	59.85	59.97	200
2/9/2016	1:37 PM	59.75	59.8	59.75	59.8	1000
2/9/2016	1:38 PM	59.65	59.65	59.65	59.65	200
2/9/2016	1:39 PM	59.54	59.54	59.54	59.54	100
2/9/2016	1:40 PM	59.51	59.54	59.51	59.54	700
2/9/2016	1:41 PM	59.499	59.63	59.45	59.46	4488
2/9/2016	1:44 PM	59.64	59.64	59.56	59.56	300
2/9/2016	1:45 PM	59.82	59.84	59.71	59.71	564
2/9/2016	1:46 PM	59.89	59.89	59.89	59.89	200
2/9/2016	1:47 PM	59.85	59.85	59.85	59.85	1100
2/9/2016	1:48 PM	60.05	60.05	59.86	59.86	700
2/9/2016	1:49 PM	59.94	59.94	59.93	59.93	200
2/9/2016	1:50 PM	59.69	59.76	59.68	59.76	300
2/9/2016	1:51 PM	59.69	59.69	59.69	59.69	100
2/9/2016	1:53 PM	59.72	59.72	59.72	59.72	200
2/9/2016	1:54 PM	59.73	59.73	59.73	59.73	300
2/9/2016	1:55 PM	59.84	59.84	59.83	59.83	200
2/9/2016	1:57 PM	59.96	59.99	59.96	59.99	300
2/9/2016	1:58 PM	60.11	60.11	60.06	60.06	300
2/9/2016	1:59 PM	60.24	60.25	60.11	60.11	2379
2/9/2016	2:00 PM	60.11	60.11	60.11	60.11	100
2/9/2016	2:02 PM	60.23	60.23	60.22	60.22	200
2/9/2016	2:04 PM	60.19	60.19	60.19	60.19	100
2/9/2016	2:06 PM	60.5	60.5	60.35	60.35	1199
2/9/2016	2:07 PM	60.71	60.71	60.54	60.54	2100
2/9/2016	2:08 PM	60.92	60.95	60.79	60.79	1475
2/9/2016	2:09 PM	60.86	61.01	60.82	60.82	1800
2/9/2016	2:10 PM	60.94	60.94	60.84	60.88	1000
2/9/2016	2:11 PM	60.87	61.03	60.87	61	1351
2/9/2016	2:12 PM	60.75	60.89	60.75	60.89	2800
2/9/2016	2:13 PM	60.83	60.83	60.82	60.82	200
2/9/2016	2:14 PM	60.58	60.58	60.58	60.58	150
2/9/2016	2:15 PM	60.63	60.63	60.63	60.63	100
2/9/2016	2:16 PM	60.83	60.83	60.83	60.83	100
2/9/2016	2:17 PM	60.7	60.85	60.7	60.85	812
2/9/2016	2:19 PM	60.64	60.65	60.64	60.65	600
2/9/2016	2:21 PM	60.77	60.78	60.66	60.78	500
2/9/2016	2:22 PM	60.6	60.6	60.6	60.6	160
2/9/2016	2:24 PM	60.62	60.63	60.6	60.63	300
2/9/2016	2:25 PM	60.53	60.622	60.53	60.622	895
2/9/2016	2:27 PM	60.19	60.21	60.19	60.21	800
2/9/2016	2:28 PM	60.32	60.32	60.23	60.23	200
2/9/2016	2:31 PM	60.47	60.55	60.45	60.49	800
2/9/2016	2:33 PM	60.71	60.71	60.56	60.56	200
2/9/2016	2:34 PM	60.67	60.67	60.67	60.67	200
2/9/2016	2:35 PM	60.67	60.67	60.67	60.67	1620
2/9/2016	2:36 PM	60.75	60.76	60.75	60.76	1175
2/9/2016	2:37 PM	61	61	60.83	60.83	727
2/9/2016	2:38 PM	61.08	61.14	61	61	1900
2/9/2016	2:39 PM	61.23	61.23	61.1	61.1	5700
2/9/2016	2:40 PM	61.13	61.22	61.12	61.2	600
2/9/2016	2:41 PM	61	61.04	60.99	61.04	1000
2/9/2016	2:43 PM	61.22	61.22	61.15	61.15	225
2/9/2016	2:44 PM	61.35	61.38	61.28	61.28	5700
2/9/2016	2:45 PM	61.57	61.61	61.46	61.47	4152
2/9/2016	2:46 PM	61.38	61.57	61.32	61.57	2100
2/9/2016	2:47 PM	61.33	61.33	61.28	61.28	200
2/9/2016	2:49 PM	61.12	61.12	61.12	61.12	100
2/9/2016	2:50 PM	61	61.06	61	61.06	200
2/9/2016	2:51 PM	61.06	61.06	61	61	1000
2/9/2016	2:52 PM	61.12	61.12	61.1	61.1	526
2/9/2016	2:53 PM	61.14	61.14	61.14	61.14	500
2/9/2016	2:55 PM	61.4	61.4	61.33	61.33	625
2/9/2016	2:56 PM	61.38	61.38	61.36	61.38	300
2/9/2016	2:57 PM	61.33	61.33	61.33	61.33	200
2/9/2016	2:58 PM	61.21	61.31	61.21	61.28	400
2/9/2016	2:59 PM	61.41	61.41	61.33	61.33	600
2/9/2016	3:01 PM	61.44	61.5	61.44	61.48	401
2/9/2016	3:02 PM	61.54	61.54	61.47	61.47	300
2/9/2016	3:03 PM	61.75	61.76	61.65	61.65	2700
2/9/2016	3:04 PM	61.67	61.69	61.67	61.69	200
2/9/2016	3:05 PM	61.78	61.85	61.78	61.85	300
2/9/2016	3:06 PM	61.75	61.75	61.75	61.75	100
2/9/2016	3:07 PM	61.99	62.04	61.78	61.78	7200
2/9/2016	3:08 PM	62.5	62.5	62.13	62.13	10176
2/9/2016	3:09 PM	62.41	62.57	62.41	62.57	1400
2/9/2016	3:10 PM	62.2	62.43	62.2	62.43	2400
2/9/2016	3:11 PM	62.1	62.15	62.01	62.15	1200
2/9/2016	3:12 PM	62.1	62.1	62.02	62.1	1571
2/9/2016	3:13 PM	62.1	62.12	62.1	62.12	5613
2/9/2016	3:14 PM	62.3	62.37	62.25	62.25	1900
2/9/2016	3:15 PM	62.12	62.12	62.12	62.12	100
2/9/2016	3:16 PM	62.1	62.14	62.1	62.14	400
2/9/2016	3:17 PM	62.04	62.12	61.99	62.12	1500
2/9/2016	3:18 PM	62.06	62.13	62.06	62.13	542
2/9/2016	3:19 PM	61.87	62	61.87	62	2000
2/9/2016	3:20 PM	61.77	61.9	61.77	61.9	236
2/9/2016	3:21 PM	61.61	61.72	61.6	61.72	1200
2/9/2016	3:22 PM	61.8	61.8	61.8	61.8	100
2/9/2016	3:23 PM	61.7	61.7	61.7	61.7	100
2/9/2016	3:24 PM	61.62	61.64	61.61	61.64	500
2/9/2016	3:25 PM	61.48	61.64	61.48	61.64	1000
2/9/2016	3:26 PM	61.36	61.37	61.32	61.37	656
2/9/2016	3:27 PM	61.34	61.34	61.34	61.34	247
2/9/2016	3:28 PM	61.3	61.5	61.3	61.5	1629
2/9/2016	3:29 PM	61.06	61.17	61.06	61.17	700
2/9/2016	3:30 PM	61.27	61.29	61.05	61.05	1300
2/9/2016	3:31 PM	61.44	61.44	61.19	61.19	400
2/9/2016	3:32 PM	61.39	61.48	61.39	61.48	200
2/9/2016	3:33 PM	61.28	61.29	61.28	61.29	200
2/9/2016	3:34 PM	61.18	61.26	61.16	61.16	400
2/9/2016	3:35 PM	61.24	61.24	61.18	61.18	1000
2/9/2016	3:36 PM	61.46	61.46	61.33	61.33	400
2/9/2016	3:37 PM	61.4	61.4	61.4	61.4	100
2/9/2016	3:38 PM	61.58	61.69	61.58	61.69	500
2/9/2016	3:39 PM	61.61	61.61	61.61	61.61	9894
2/9/2016	3:41 PM	61.38	61.46	61.38	61.46	400
2/9/2016	3:42 PM	61.19	61.19	61.19	61.19	500
2/9/2016	3:43 PM	61	61.18	61	61.18	9000
2/9/2016	3:44 PM	60.74	60.89	60.73	60.86	900
2/9/2016	3:45 PM	61.11	61.11	60.94	60.94	700
2/9/2016	3:46 PM	60.98	60.98	60.98	60.98	100
2/9/2016	3:47 PM	61.03	61.03	61.03	61.03	100
2/9/2016	3:48 PM	61.15	61.21	61.15	61.21	200
2/9/2016	3:50 PM	61	61.1	61	61.05	1000
2/9/2016	3:51 PM	61.08	61.1	61.01	61.03	900
2/9/2016	3:52 PM	61.14	61.14	61.05	61.05	2017
2/9/2016	3:53 PM	61.03	61.09	61.03	61.07	500
2/9/2016	3:54 PM	61.02	61.1	61.02	61.1	400
2/9/2016	3:55 PM	61.08	61.08	61.07	61.07	200
2/9/2016	3:56 PM	60.91	60.95	60.9	60.95	1000
2/9/2016	3:57 PM	61	61	60.86	60.91	4450
2/9/2016	3:58 PM	61.06	61.13	61.01	61.01	1434
2/9/2016	3:59 PM	60.99	61.02	60.99	61.02	900
2/9/2016	4:00 PM	61.03	61.05	60.81	61.01	10444
2/10/2016	9:31 AM	62.11	62.11	62.02	62.03	400
2/10/2016	9:32 AM	62.24	62.24	62.07	62.19	9602
2/10/2016	9:33 AM	62.35	62.5	62.14	62.2	9744
2/10/2016	9:34 AM	62.34	62.4	62.18	62.33	6100
2/10/2016	9:35 AM	62.18	62.31	62.18	62.31	1200
2/10/2016	9:36 AM	61.9	61.91	61.899	61.899	3598
2/10/2016	9:37 AM	62.05	62.06	62.02	62.02	500
2/10/2016	9:39 AM	62.22	62.22	62.22	62.22	250
2/10/2016	9:40 AM	62.19	62.19	62.19	62.19	200
2/10/2016	9:41 AM	62.11	62.11	62.11	62.11	217
2/10/2016	9:42 AM	62.47	62.47	62.32	62.39	2500
2/10/2016	9:43 AM	62.21	62.21	62	62.08	784
2/10/2016	9:44 AM	61.94	61.97	61.84	61.97	700
2/10/2016	9:45 AM	61.8	61.9	61.8	61.9	6475
2/10/2016	9:46 AM	61.95	61.95	61.82	61.88	300
2/10/2016	9:47 AM	61.88	61.88	61.88	61.88	100
2/10/2016	9:48 AM	62.17	62.17	62.1	62.1	200
2/10/2016	9:49 AM	62.2	62.2	62.2	62.2	100
2/10/2016	9:50 AM	62.36	62.36	62.18	62.18	1594
2/10/2016	9:51 AM	62.3	62.3	62.3	62.3	100
2/10/2016	9:52 AM	62.22	62.22	62.22	62.22	200
2/10/2016	9:53 AM	62.37	62.45	62.37	62.44	600
2/10/2016	9:54 AM	62.47	62.47	62.36	62.36	1202
2/10/2016	9:55 AM	62.62	62.669	62.49	62.49	621
2/10/2016	9:56 AM	62.66	62.78	62.64	62.64	6185
2/10/2016	9:57 AM	62.67	62.67	62.66	62.66	200
2/10/2016	9:58 AM	62.72	62.73	62.58	62.58	1000
2/10/2016	9:59 AM	62.7	62.82	62.7	62.74	4547
2/10/2016	10:01 AM	62.87	62.87	62.8	62.8	1200
2/10/2016	10:02 AM	62.8	62.85	62.8	62.85	300
2/10/2016	10:03 AM	62.84	62.86	62.84	62.86	400
2/10/2016	10:04 AM	62.829	62.829	62.68	62.68	1300
2/10/2016	10:05 AM	62.77	62.85	62.77	62.85	1160
2/10/2016	10:06 AM	62.84	62.84	62.84	62.84	100
2/10/2016	10:07 AM	62.67	62.7	62.65	62.7	700
2/10/2016	10:08 AM	62.6	62.64	62.6	62.64	400
2/10/2016	10:09 AM	62.56	62.56	62.56	62.56	100
2/10/2016	10:10 AM	62.568	62.568	62.49	62.55	2400
2/10/2016	10:11 AM	62.74	62.8	62.74	62.74	1100
2/10/2016	10:12 AM	62.79	62.79	62.74	62.74	2006
2/10/2016	10:13 AM	62.79	62.8	62.79	62.8	4100
2/10/2016	10:14 AM	62.76	62.76	62.71	62.71	500
2/10/2016	10:15 AM	62.86	62.86	62.8	62.85	900
2/10/2016	10:16 AM	62.76	62.76	62.76	62.76	200
2/10/2016	10:17 AM	62.9	62.9	62.9	62.9	200
2/10/2016	10:18 AM	62.9	62.9	62.72	62.74	1564
2/10/2016	10:19 AM	63.15	63.17	62.97	62.97	3858
2/10/2016	10:20 AM	63.288	63.288	63.15	63.16	10627
2/10/2016	10:21 AM	63.1	63.238	63.1	63.238	900
2/10/2016	10:22 AM	63.04	63.12	63.04	63.12	600
2/10/2016	10:23 AM	63.11	63.17	63.09	63.09	999
2/10/2016	10:24 AM	63.19	63.19	63.13	63.16	500
2/10/2016	10:25 AM	63.11	63.14	63.11	63.14	500
2/10/2016	10:26 AM	63.24	63.24	63.19	63.23	1200
2/10/2016	10:27 AM	63.2	63.24	63.2	63.23	846
2/10/2016	10:28 AM	63.18	63.24	63.18	63.21	4836
2/10/2016	10:29 AM	63.09	63.3	63.09	63.24	3412
2/10/2016	10:30 AM	63.2	63.45	63.05	63.05	6662
2/10/2016	10:31 AM	63.44	63.5	63.32	63.32	4390
2/10/2016	10:32 AM	63.58	63.59	63.38	63.46	2700
2/10/2016	10:33 AM	63.76	63.83	63.62	63.7	2000
2/10/2016	10:34 AM	63.92	63.97	63.81	63.85	3847
2/10/2016	10:35 AM	63.8	63.89	63.8	63.89	200
2/10/2016	10:36 AM	63.58	63.8	63.56	63.8	5653
2/10/2016	10:37 AM	63.39	63.62	63.39	63.62	850
2/10/2016	10:38 AM	63.45	63.58	63.37	63.37	1100
2/10/2016	10:39 AM	63.47	63.48	63.45	63.45	600
2/10/2016	10:40 AM	63.36	63.36	63.36	63.36	100
2/10/2016	10:41 AM	63.21	63.36	63.2	63.36	1800
2/10/2016	10:42 AM	63.2	63.26	63.18	63.258	3350
2/10/2016	10:43 AM	63.08	63.08	63.08	63.08	900
2/10/2016	10:44 AM	62.95	62.95	62.9	62.91	2900
2/10/2016	10:45 AM	62.95	62.95	62.95	62.95	250
2/10/2016	10:46 AM	62.81	63	62.81	63	10398
2/10/2016	10:47 AM	62.82	62.82	62.73	62.73	600
2/10/2016	10:49 AM	63.03	63.03	63	63	400
2/10/2016	10:50 AM	63.13	63.13	63.13	63.13	100
2/10/2016	10:51 AM	63.01	63.01	63.01	63.01	100
2/10/2016	10:52 AM	62.88	62.88	62.88	62.88	100
2/10/2016	10:53 AM	63	63	63	63	100
2/10/2016	10:54 AM	62.59	62.82	62.59	62.82	625
2/10/2016	10:55 AM	62.67	62.67	62.5	62.54	2325
2/10/2016	10:56 AM	62.5	62.68	62.5	62.68	2812
2/10/2016	10:57 AM	62.21	62.35	62.21	62.35	900
2/10/2016	10:58 AM	62.57	62.59	62.39	62.39	1140
2/10/2016	10:59 AM	62.32	62.49	62.32	62.49	1050
2/10/2016	11:01 AM	62.53	62.53	62.53	62.53	100
2/10/2016	11:02 AM	62.6	62.6	62.55	62.55	1200
2/10/2016	11:03 AM	62.28	62.37	62.27	62.28	6789
2/10/2016	11:04 AM	62.53	62.53	62.4	62.4	11100
2/10/2016	11:05 AM	62.6	62.6	62.6	62.6	200
2/10/2016	11:06 AM	62.56	62.6	62.56	62.6	7125
2/10/2016	11:07 AM	62.38	62.5	62.38	62.5	700
2/10/2016	11:08 AM	62.32	62.43	62.32	62.42	900
2/10/2016	11:09 AM	61.99	62.24	61.95	62.24	8834
2/10/2016	11:10 AM	62.17	62.17	62	62.01	2015
2/10/2016	11:11 AM	62.04	62.06	62.03	62.03	1100
2/10/2016	11:12 AM	62.17	62.18	62.04	62.05	600
2/10/2016	11:13 AM	62.38	62.38	62.15	62.19	800
2/10/2016	11:14 AM	62.22	62.22	62.22	62.22	200
2/10/2016	11:15 AM	62.31	62.31	62.278	62.3	2625
2/10/2016	11:16 AM	62.13	62.339	62.13	62.19	850
2/10/2016	11:17 AM	62.01	62.2	62.01	62.15	1300
2/10/2016	11:18 AM	62.18	62.18	62.1	62.1	300
2/10/2016	11:20 AM	62.55	62.55	62.25	62.25	2000
2/10/2016	11:21 AM	62.48	62.5	62.48	62.48	1500
2/10/2016	11:22 AM	62.499	62.518	62.49	62.518	1950
2/10/2016	11:23 AM	62.48	62.58	62.48	62.58	1100
2/10/2016	11:24 AM	62.6	62.6	62.52	62.52	400
2/10/2016	11:25 AM	62.77	62.79	62.68	62.68	2820
2/10/2016	11:26 AM	62.53	62.65	62.53	62.65	200
2/10/2016	11:27 AM	62.39	62.54	62.39	62.54	500
2/10/2016	11:28 AM	62.34	62.36	62.33	62.36	400
2/10/2016	11:29 AM	62.24	62.348	62.23	62.348	930
2/10/2016	11:31 AM	62.228	62.228	62.228	62.228	300
2/10/2016	11:32 AM	62.3	62.3	62.3	62.3	1000
2/10/2016	11:33 AM	62.15	62.3	62.14	62.3	945
2/10/2016	11:34 AM	62.2	62.2	62.2	62.2	100
2/10/2016	11:35 AM	62.1	62.15	62.06	62.15	2946
2/10/2016	11:36 AM	62.06	62.06	62.06	62.06	100
2/10/2016	11:37 AM	62	62	62	62	2400
2/10/2016	11:38 AM	61.82	62.01	61.82	62.01	1700
2/10/2016	11:39 AM	61.81	61.82	61.74	61.82	5849
2/10/2016	11:40 AM	61.7	61.79	61.7	61.78	5100
2/10/2016	11:41 AM	61.6	61.638	61.6	61.62	1900
2/10/2016	11:43 AM	61.83	61.83	61.83	61.83	100
2/10/2016	11:44 AM	61.828	61.87	61.828	61.84	3100
2/10/2016	11:45 AM	61.92	61.92	61.87	61.87	1200
2/10/2016	11:46 AM	61.93	61.93	61.84	61.84	300
2/10/2016	11:47 AM	61.9	61.91	61.9	61.91	300
2/10/2016	11:48 AM	61.98	61.98	61.81	61.91	600
2/10/2016	11:49 AM	62.02	62.02	62	62	300
2/10/2016	11:50 AM	62.25	62.25	62.1	62.1	2300
2/10/2016	11:51 AM	62.18	62.19	62.18	62.19	547
2/10/2016	11:52 AM	62.11	62.11	62.11	62.11	100
2/10/2016	11:53 AM	62.22	62.25	62.1	62.1	894
2/10/2016	11:54 AM	62.39	62.39	62.27	62.27	200
2/10/2016	11:55 AM	62.28	62.28	62.28	62.28	100
2/10/2016	11:56 AM	62.4	62.4	62.35	62.35	1819
2/10/2016	11:57 AM	62.53	62.53	62.49	62.49	300
2/10/2016	11:58 AM	62.48	62.54	62.48	62.52	2263
2/10/2016	12:00 PM	62.36	62.4	62.36	62.4	260
2/10/2016	12:02 PM	62.32	62.32	62.31	62.31	300
2/10/2016	12:04 PM	62.3	62.3	62.17	62.17	300
2/10/2016	12:05 PM	62.15	62.24	62.15	62.24	1400
2/10/2016	12:07 PM	62	62.01	61.95	62.01	1400
2/10/2016	12:08 PM	62	62	61.97	61.97	1300
2/10/2016	12:10 PM	62.2	62.2	62.2	62.2	100
2/10/2016	12:11 PM	62.23	62.24	62.23	62.24	400
2/10/2016	12:12 PM	62.35	62.35	62.3	62.3	200
2/10/2016	12:13 PM	62.36	62.36	62.36	62.36	1100
2/10/2016	12:14 PM	62.18	62.18	62.18	62.18	100
2/10/2016	12:16 PM	61.95	62	61.95	62	1700
2/10/2016	12:17 PM	62.14	62.14	62.049	62.049	500
2/10/2016	12:18 PM	62.03	62.12	62.03	62.12	10400
2/10/2016	12:19 PM	62.02	62.03	62.02	62.03	300
2/10/2016	12:20 PM	62.23	62.23	62.1	62.19	300
2/10/2016	12:21 PM	62.36	62.36	62.28	62.3	1600
2/10/2016	12:22 PM	62.6	62.6	62.5	62.5	1800
2/10/2016	12:23 PM	62.66	62.72	62.66	62.72	426
2/10/2016	12:24 PM	62.48	62.48	62.43	62.43	1600
2/10/2016	12:25 PM	62.51	62.51	62.51	62.51	100
2/10/2016	12:27 PM	62.5	62.56	62.5	62.56	1174
2/10/2016	12:29 PM	62.58	62.6	62.58	62.6	1025
2/10/2016	12:30 PM	62.67	62.67	62.67	62.67	1500
2/10/2016	12:31 PM	62.64	62.7	62.64	62.7	750
2/10/2016	12:32 PM	62.69	62.7	62.67	62.67	300
2/10/2016	12:34 PM	62.62	62.62	62.59	62.59	2716
2/10/2016	12:35 PM	62.58	62.68	62.58	62.68	300
2/10/2016	12:36 PM	62.53	62.53	62.53	62.53	100
2/10/2016	12:37 PM	62.74	62.74	62.7	62.7	1200
2/10/2016	12:38 PM	62.84	62.84	62.78	62.78	1100
2/10/2016	12:39 PM	62.94	62.94	62.94	62.94	250
2/10/2016	12:40 PM	62.94	63.03	62.94	63	400
2/10/2016	12:41 PM	62.99	62.99	62.99	62.99	100
2/10/2016	12:42 PM	63.04	63.04	63.04	63.04	1049
2/10/2016	12:47 PM	62.78	62.78	62.78	62.78	1100
2/10/2016	12:48 PM	62.81	62.81	62.81	62.81	100
2/10/2016	12:49 PM	62.87	62.87	62.83	62.83	200
2/10/2016	12:51 PM	63.06	63.06	63.06	63.06	100
2/10/2016	12:52 PM	63.08	63.08	63.08	63.08	1050
2/10/2016	12:54 PM	62.92	62.92	62.92	62.92	100
2/10/2016	12:56 PM	62.78	62.88	62.78	62.88	3800
2/10/2016	12:58 PM	62.78	62.8	62.78	62.8	2584
2/10/2016	1:00 PM	63.25	63.3	62.98	62.98	3232
2/10/2016	1:01 PM	63.23	63.23	63.23	63.23	100
2/10/2016	1:02 PM	63.12	63.16	63.12	63.16	400
2/10/2016	1:03 PM	63.13	63.13	63.13	63.13	100
2/10/2016	1:04 PM	63	63.03	63	63.03	587
2/10/2016	1:05 PM	63.24	63.24	63.24	63.24	100
2/10/2016	1:06 PM	63.18	63.18	63.18	63.18	100
2/10/2016	1:09 PM	62.98	63.16	62.98	63.12	2300
2/10/2016	1:10 PM	62.9	62.98	62.9	62.98	500
2/10/2016	1:12 PM	63.01	63.01	63.01	63.01	1478
2/10/2016	1:13 PM	63.02	63.02	63.02	63.02	100
2/10/2016	1:14 PM	62.88	62.98	62.88	62.98	6941
2/10/2016	1:15 PM	62.8	62.8	62.78	62.79	1244
2/10/2016	1:16 PM	62.85	62.85	62.85	62.85	100
2/10/2016	1:17 PM	62.78	62.78	62.78	62.78	100
2/10/2016	1:18 PM	62.82	62.82	62.82	62.82	200
2/10/2016	1:19 PM	62.73	62.81	62.73	62.81	300
2/10/2016	1:21 PM	63.04	63.04	63.04	63.04	200
2/10/2016	1:22 PM	62.98	62.98	62.98	62.98	100
2/10/2016	1:23 PM	62.87	62.92	62.87	62.92	300
2/10/2016	1:24 PM	62.88	62.88	62.88	62.88	100
2/10/2016	1:25 PM	62.78	62.88	62.78	62.88	300
2/10/2016	1:26 PM	62.73	62.75	62.73	62.75	900
2/10/2016	1:27 PM	62.59	62.75	62.56	62.74	1450
2/10/2016	1:28 PM	62.48	62.59	62.48	62.59	800
2/10/2016	1:29 PM	62.48	62.48	62.48	62.48	200
2/10/2016	1:31 PM	62.58	62.58	62.58	62.58	100
2/10/2016	1:32 PM	62.49	62.61	62.49	62.6	1100
2/10/2016	1:33 PM	62.49	62.5	62.49	62.49	814
2/10/2016	1:34 PM	62.38	62.45	62.38	62.45	3400
2/10/2016	1:35 PM	62.34	62.34	62.34	62.34	200
2/10/2016	1:36 PM	62.39	62.39	62.39	62.39	100
2/10/2016	1:37 PM	62.49	62.5	62.49	62.5	200
2/10/2016	1:38 PM	62.52	62.52	62.52	62.52	200
2/10/2016	1:39 PM	62.56	62.56	62.56	62.56	100
2/10/2016	1:41 PM	62.49	62.49	62.49	62.49	100
2/10/2016	1:42 PM	62.7	62.7	62.61	62.61	300
2/10/2016	1:43 PM	62.59	62.59	62.59	62.59	300
2/10/2016	1:44 PM	62.61	62.61	62.61	62.61	100
2/10/2016	1:46 PM	62.77	62.77	62.77	62.77	200
2/10/2016	1:47 PM	62.72	62.76	62.72	62.75	600
2/10/2016	1:48 PM	62.85	62.85	62.77	62.77	300
2/10/2016	1:49 PM	62.75	62.75	62.75	62.75	100
2/10/2016	1:50 PM	62.71	62.71	62.71	62.71	100
2/10/2016	1:51 PM	62.55	62.68	62.55	62.68	1100
2/10/2016	1:52 PM	62.53	62.53	62.53	62.53	100
2/10/2016	1:54 PM	62.42	62.55	62.42	62.55	600
2/10/2016	1:56 PM	62.33	62.4	62.33	62.4	1100
2/10/2016	1:57 PM	62.42	62.42	62.42	62.42	100
2/10/2016	1:58 PM	62.44	62.44	62.44	62.44	100
2/10/2016	2:02 PM	62.53	62.53	62.5	62.5	520
2/10/2016	2:03 PM	62.55	62.62	62.55	62.62	400
2/10/2016	2:05 PM	62.49	62.54	62.49	62.54	5600
2/10/2016	2:06 PM	62.65	62.65	62.65	62.65	300
2/10/2016	2:08 PM	62.73	62.73	62.73	62.73	2925
2/10/2016	2:09 PM	62.67	62.69	62.64	62.69	300
2/10/2016	2:10 PM	62.68	62.68	62.68	62.68	1500
2/10/2016	2:11 PM	62.81	62.83	62.78	62.78	1093
2/10/2016	2:12 PM	62.84	62.84	62.84	62.84	105
2/10/2016	2:14 PM	62.8	62.8	62.8	62.8	500
2/10/2016	2:15 PM	62.79	62.79	62.78	62.78	347
2/10/2016	2:16 PM	62.71	62.71	62.71	62.71	100
2/10/2016	2:17 PM	62.59	62.64	62.58	62.64	500
2/10/2016	2:20 PM	62.76	62.76	62.76	62.76	100
2/10/2016	2:21 PM	62.71	62.71	62.71	62.71	100
2/10/2016	2:24 PM	62.5	62.5	62.5	62.5	200
2/10/2016	2:25 PM	62.6	62.63	62.6	62.63	1600
2/10/2016	2:27 PM	62.4	62.4	62.4	62.4	1155
2/10/2016	2:28 PM	62.42	62.42	62.42	62.42	100
2/10/2016	2:29 PM	62.55	62.55	62.46	62.46	400
2/10/2016	2:30 PM	62.6	62.62	62.6	62.62	10100
2/10/2016	2:31 PM	62.73	62.73	62.73	62.73	100
2/10/2016	2:32 PM	62.92	62.92	62.77	62.77	750
2/10/2016	2:33 PM	62.71	62.71	62.69	62.69	200
2/10/2016	2:34 PM	62.59	62.59	62.59	62.59	100
2/10/2016	2:35 PM	62.6	62.6	62.6	62.6	100
2/10/2016	2:37 PM	62.5	62.5	62.5	62.5	100
2/10/2016	2:39 PM	62.47	62.47	62.47	62.47	250
2/10/2016	2:40 PM	62.23	62.41	62.23	62.41	3452
2/10/2016	2:41 PM	62.08	62.15	62.08	62.14	1200
2/10/2016	2:42 PM	62.07	62.1	62.07	62.1	1500
2/10/2016	2:43 PM	62.07	62.07	62.07	62.07	500
2/10/2016	2:44 PM	62.05	62.05	62.05	62.05	800
2/10/2016	2:46 PM	62.18	62.18	62.18	62.18	100
2/10/2016	2:47 PM	62.04	62.1	62.04	62.1	600
2/10/2016	2:48 PM	62.03	62.03	62.03	62.03	100
2/10/2016	2:49 PM	62	62	62	62	400
2/10/2016	2:50 PM	62.01	62.01	62.01	62.01	200
2/10/2016	2:51 PM	61.95	62.01	61.95	62.01	700
2/10/2016	2:52 PM	61.91	61.91	61.91	61.91	100
2/10/2016	2:54 PM	62.05	62.12	62.05	62.08	600
2/10/2016	2:55 PM	62.07	62.07	62.01	62.01	300
2/10/2016	2:56 PM	62.17	62.17	62.17	62.17	100
2/10/2016	2:58 PM	62.11	62.21	62.11	62.21	400
2/10/2016	3:00 PM	62.15	62.15	62.15	62.15	100
2/10/2016	3:02 PM	62.38	62.38	62.25	62.26	1300
2/10/2016	3:03 PM	62.29	62.29	62.27	62.29	400
2/10/2016	3:04 PM	62.55	62.55	62.43	62.43	3050
2/10/2016	3:05 PM	62.56	62.56	62.56	62.56	100
2/10/2016	3:06 PM	62.56	62.64	62.56	62.64	200
2/10/2016	3:07 PM	62.69	62.71	62.61	62.61	600
2/10/2016	3:08 PM	62.48	62.55	62.48	62.55	615
2/10/2016	3:09 PM	62.42	62.42	62.42	62.42	300
2/10/2016	3:10 PM	62.33	62.43	62.33	62.43	200
2/10/2016	3:11 PM	62.4	62.4	62.4	62.4	100
2/10/2016	3:13 PM	62.33	62.35	62.31	62.35	500
2/10/2016	3:14 PM	62.23	62.29	62.23	62.29	600
2/10/2016	3:15 PM	62	62.3	62	62.3	9280
2/10/2016	3:16 PM	61.92	62.1	61.92	62.05	700
2/10/2016	3:17 PM	61.6	61.88	61.6	61.88	1602
2/10/2016	3:18 PM	61.57	61.58	61.48	61.58	950
2/10/2016	3:19 PM	61.5	61.57	61.5	61.57	900
2/10/2016	3:20 PM	61.51	61.59	61.45	61.46	1100
2/10/2016	3:21 PM	61.63	61.63	61.63	61.63	100
2/10/2016	3:22 PM	61.57	61.63	61.57	61.6	400
2/10/2016	3:23 PM	61.85	61.85	61.85	61.85	300
2/10/2016	3:24 PM	61.63	61.66	61.63	61.66	200
2/10/2016	3:26 PM	61.73	61.74	61.73	61.74	300
2/10/2016	3:27 PM	61.82	61.83	61.82	61.82	650
2/10/2016	3:28 PM	61.7	61.8	61.7	61.8	700
2/10/2016	3:30 PM	61.28	61.48	61.28	61.48	1182
2/10/2016	3:31 PM	61.45	61.45	61.45	61.45	100
2/10/2016	3:32 PM	61.48	61.48	61.25	61.43	2455
2/10/2016	3:33 PM	61.47	61.52	61.46	61.46	400
2/10/2016	3:37 PM	61.09	61.22	61.09	61.22	200
2/10/2016	3:38 PM	61	61.15	61	61.15	464
2/10/2016	3:39 PM	61.03	61.03	60.96	60.96	600
2/10/2016	3:40 PM	60.98	61.16	60.98	61.14	5784
2/10/2016	3:41 PM	60.91	61.05	60.87	60.98	1600
2/10/2016	3:42 PM	60.83	60.89	60.83	60.87	1100
2/10/2016	3:43 PM	61.04	61.05	60.92	60.92	400
2/10/2016	3:44 PM	61.04	61.04	60.89	60.99	918
2/10/2016	3:47 PM	61.14	61.14	61.11	61.11	200
2/10/2016	3:48 PM	61.06	61.13	61.06	61.13	700
2/10/2016	3:49 PM	61.03	61.23	61.03	61.2	1000
2/10/2016	3:50 PM	61.06	61.14	61.01	61.01	2150
2/10/2016	3:51 PM	60.91	61.06	60.91	61.04	1400
2/10/2016	3:52 PM	60.91	61.02	60.83	60.89	1832
2/10/2016	3:53 PM	60.89	60.95	60.84	60.91	1699
2/10/2016	3:54 PM	60.83	60.94	60.81	60.94	1393
2/10/2016	3:55 PM	61.01	61.01	60.91	60.91	940
2/10/2016	3:56 PM	61	61.06	60.92	60.98	1700
2/10/2016	3:57 PM	60.9	61.08	60.9	61	2584
2/10/2016	3:58 PM	61	61	60.91	60.97	1353
2/10/2016	3:59 PM	60.95	60.99	60.89	60.94	5952
2/10/2016	4:00 PM	60.94	61.05	60.85	60.98	11186
2/11/2016	9:31 AM	58.17	58.17	57.89	58.1	3740
2/11/2016	9:32 AM	58.3	58.38	58.24	58.24	2008
2/11/2016	9:33 AM	58.3	58.42	58.3	58.36	2850
2/11/2016	9:34 AM	58.5	58.5	58.39	58.39	3700
2/11/2016	9:35 AM	58.42	58.55	58.42	58.5	1700
2/11/2016	9:36 AM	58.3	58.4	58.25	58.4	500
2/11/2016	9:37 AM	58.5	58.65	58.5	58.65	3253
2/11/2016	9:38 AM	58.38	58.39	58.31	58.34	500
2/11/2016	9:39 AM	58.3	58.45	58.29	58.33	850
2/11/2016	9:40 AM	58.17	58.34	58.14	58.34	2447
2/11/2016	9:41 AM	58.2	58.2	58.1	58.1	200
2/11/2016	9:42 AM	58.13	58.2	58.1	58.2	1500
2/11/2016	9:43 AM	58.15	58.15	58.05	58.05	200
2/11/2016	9:44 AM	58.1	58.26	58.08	58.26	1685
2/11/2016	9:45 AM	58.5	58.52	58.2	58.2	3600
2/11/2016	9:46 AM	58.77	58.77	58.55	58.55	1800
2/11/2016	9:47 AM	58.5	58.85	58.5	58.83	2600
2/11/2016	9:48 AM	58.59	58.62	58.59	58.62	200
2/11/2016	9:49 AM	58.5	58.59	58.5	58.59	300
2/11/2016	9:50 AM	58.48	58.48	58.43	58.43	500
2/11/2016	9:51 AM	58.51	58.51	58.38	58.38	421
2/11/2016	9:52 AM	58.4	58.43	58.4	58.43	400
2/11/2016	9:53 AM	58.7	58.7	58.66	58.67	2387
2/11/2016	9:54 AM	58.81	58.81	58.77	58.79	600
2/11/2016	9:56 AM	58.68	58.76	58.6	58.76	1900
2/11/2016	9:57 AM	59	59	58.839	58.839	1542
2/11/2016	9:58 AM	59.2	59.2	59.07	59.07	2151
2/11/2016	9:59 AM	59.35	59.53	59.35	59.35	4200
2/11/2016	10:00 AM	59.34	59.48	59.26	59.41	1600
2/11/2016	10:01 AM	59.11	59.17	59.11	59.17	600
2/11/2016	10:02 AM	59.19	59.19	59.16	59.16	600
2/11/2016	10:03 AM	59.06	59.18	59.06	59.18	1400
2/11/2016	10:04 AM	58.87	58.87	58.87	58.87	100
2/11/2016	10:05 AM	58.98	59.12	58.98	58.99	5705
2/11/2016	10:06 AM	59.33	59.38	59	59.11	4200
2/11/2016	10:07 AM	59.45	59.56	59.26	59.56	4452
2/11/2016	10:08 AM	59.05	59.53	59.05	59.51	3002
2/11/2016	10:09 AM	59.14	59.14	58.99	59.12	3400
2/11/2016	10:10 AM	59.07	59.23	59.05	59.09	5220
2/11/2016	10:11 AM	58.97	59.18	58.97	59.14	3100
2/11/2016	10:12 AM	58.93	59.08	58.92	59.08	3217
2/11/2016	10:13 AM	58.9	59.1	58.86	58.88	1300
2/11/2016	10:14 AM	59.29	59.31	58.89	58.89	6918
2/11/2016	10:15 AM	59.22	59.22	59.15	59.15	800
2/11/2016	10:16 AM	58.96	59.06	58.96	59.02	2909
2/11/2016	10:17 AM	58.79	58.86	58.74	58.86	1600
2/11/2016	10:18 AM	59	59	58.76	58.76	1200
2/11/2016	10:19 AM	58.99	59.08	58.84	58.84	2505
2/11/2016	10:20 AM	58.97	58.97	58.84	58.92	3405
2/11/2016	10:21 AM	58.95	58.95	58.81	58.83	1450
2/11/2016	10:22 AM	58.61	58.7	58.61	58.67	3008
2/11/2016	10:23 AM	58.66	58.76	58.66	58.7	2300
2/11/2016	10:24 AM	58.65	58.65	58.65	58.65	100
2/11/2016	10:25 AM	59.01	59.01	58.82	58.82	500
2/11/2016	10:26 AM	58.72	59	58.72	59	2810
2/11/2016	10:27 AM	58.55	58.7	58.5	58.68	4855
2/11/2016	10:28 AM	58.55	58.59	58.46	58.5	3869
2/11/2016	10:29 AM	58.65	58.65	58.54	58.54	1200
2/11/2016	10:30 AM	58.4	58.58	58.37	58.58	6410
2/11/2016	10:31 AM	58.32	58.49	58.32	58.41	3728
2/11/2016	10:32 AM	58.47	58.48	58.29	58.29	7005
2/11/2016	10:33 AM	58.53	58.62	58.42	58.42	2400
2/11/2016	10:34 AM	58.59	58.66	58.45	58.46	1900
2/11/2016	10:35 AM	58.72	58.72	58.56	58.56	1800
2/11/2016	10:36 AM	58.62	58.7	58.58	58.68	2600
2/11/2016	10:37 AM	58.57	58.65	58.48	58.55	2450
2/11/2016	10:38 AM	58.52	58.59	58.44	58.57	3195
2/11/2016	10:39 AM	58.46	58.54	58.45	58.52	2705
2/11/2016	10:40 AM	58.18	58.45	58.18	58.45	20983
2/11/2016	10:41 AM	58.06	58.29	58.06	58.22	9045
2/11/2016	10:42 AM	58.18	58.19	58.04	58.04	2910
2/11/2016	10:43 AM	58.18	58.18	58.08	58.17	1450
2/11/2016	10:44 AM	58.15	58.25	58.09	58.19	3700
2/11/2016	10:45 AM	58.17	58.25	58.04	58.13	3895
2/11/2016	10:46 AM	58.23	58.23	58.07	58.12	4631
2/11/2016	10:47 AM	58.18	58.2	58.18	58.2	300
2/11/2016	10:48 AM	58.52	58.52	58.36	58.36	1562
2/11/2016	10:49 AM	58.55	58.55	58.55	58.55	965
2/11/2016	10:50 AM	58.6	58.6	58.59	58.59	200
2/11/2016	10:51 AM	58.35	58.35	58.35	58.35	100
2/11/2016	10:52 AM	58.1	58.35	58.1	58.35	2858
2/11/2016	10:54 AM	58.04	58.21	58.04	58.17	1194
2/11/2016	10:55 AM	58.07	58.07	57.93	58.04	4040
2/11/2016	10:56 AM	58.29	58.29	58.29	58.29	300
2/11/2016	10:57 AM	58.18	58.24	58.18	58.24	200
2/11/2016	10:58 AM	57.93	58.1	57.93	58.1	900
2/11/2016	10:59 AM	57.88	57.99	57.88	57.92	1500
2/11/2016	11:00 AM	57.98	58.01	57.89	57.89	1300
2/11/2016	11:01 AM	58.14	58.15	57.92	57.93	1531
2/11/2016	11:02 AM	58.24	58.24	58.16	58.16	2000
2/11/2016	11:03 AM	58.27	58.29	58.19	58.29	1000
2/11/2016	11:04 AM	58.23	58.23	58.23	58.23	100
2/11/2016	11:05 AM	57.96	58.01	57.96	58.01	300
2/11/2016	11:06 AM	57.81	57.94	57.81	57.94	5050
2/11/2016	11:07 AM	57.86	57.9	57.86	57.9	800
2/11/2016	11:08 AM	57.95	57.95	57.95	57.95	200
2/11/2016	11:09 AM	57.8	57.8	57.8	57.8	10039
2/11/2016	11:10 AM	57.88	57.88	57.7	57.75	700
2/11/2016	11:11 AM	57.948	58.03	57.948	58.03	700
2/11/2016	11:12 AM	57.85	57.85	57.85	57.85	100
2/11/2016	11:14 AM	57.59	57.85	57.59	57.85	1700
2/11/2016	11:15 AM	57.61	57.65	57.6	57.61	1885
2/11/2016	11:16 AM	57.6	57.71	57.6	57.62	600
2/11/2016	11:17 AM	57.66	57.66	57.55	57.62	947
2/11/2016	11:18 AM	57.65	57.65	57.65	57.65	100
2/11/2016	11:19 AM	57.82	57.83	57.64	57.64	1400
2/11/2016	11:20 AM	57.97	57.97	57.86	57.86	300
2/11/2016	11:21 AM	58.16	58.16	58.02	58.02	700
2/11/2016	11:22 AM	58	58.11	58	58.1	1300
2/11/2016	11:24 AM	57.77	57.81	57.68	57.81	900
2/11/2016	11:25 AM	57.77	57.83	57.59	57.64	1100
2/11/2016	11:26 AM	57.88	57.91	57.76	57.76	600
2/11/2016	11:27 AM	57.84	57.84	57.84	57.84	100
2/11/2016	11:28 AM	57.7	57.7	57.69	57.7	3200
2/11/2016	11:29 AM	57.5	57.74	57.5	57.71	5478
2/11/2016	11:30 AM	57.5	57.54	57.45	57.54	1000
2/11/2016	11:31 AM	57.35	57.52	57.34	57.52	8150
2/11/2016	11:32 AM	57.45	57.45	57.36	57.38	2320
2/11/2016	11:33 AM	57.46	57.53	57.45	57.46	4995
2/11/2016	11:34 AM	57.28	57.39	57.28	57.36	2235
2/11/2016	11:35 AM	57.15	57.31	57.15	57.25	4666
2/11/2016	11:36 AM	57.24	57.33	57.2	57.21	3423
2/11/2016	11:38 AM	57.42	57.42	57.35	57.35	1100
2/11/2016	11:39 AM	57.55	57.58	57.47	57.47	2100
2/11/2016	11:40 AM	57.66	57.66	57.55	57.55	1500
2/11/2016	11:41 AM	57.6	57.64	57.6	57.64	225
2/11/2016	11:42 AM	57.69	57.69	57.51	57.51	2300
2/11/2016	11:43 AM	57.8	57.84	57.789	57.789	1300
2/11/2016	11:44 AM	57.55	57.7	57.55	57.7	400
2/11/2016	11:45 AM	57.73	57.78	57.58	57.58	1600
2/11/2016	11:46 AM	57.64	57.79	57.62	57.73	1700
2/11/2016	11:47 AM	57.58	57.63	57.58	57.62	400
2/11/2016	11:49 AM	57.59	57.59	57.51	57.51	200
2/11/2016	11:51 AM	57.62	57.62	57.62	57.62	700
2/11/2016	11:52 AM	57.66	57.66	57.57	57.57	400
2/11/2016	11:54 AM	57.88	57.97	57.78	57.78	4900
2/11/2016	11:56 AM	58.08	58.08	57.86	57.86	1600
2/11/2016	11:57 AM	58	58	58	58	300
2/11/2016	11:59 AM	57.92	57.92	57.92	57.92	100
2/11/2016	12:02 PM	57.77	57.77	57.77	57.77	100
2/11/2016	12:03 PM	57.95	57.95	57.89	57.89	1200
2/11/2016	12:04 PM	58	58.02	57.93	58.01	600
2/11/2016	12:05 PM	57.95	58	57.95	57.97	2800
2/11/2016	12:07 PM	58.1	58.1	58.04	58.04	401
2/11/2016	12:08 PM	58.17	58.26	58.17	58.18	1600
2/11/2016	12:09 PM	58.1	58.21	58.1	58.17	1000
2/11/2016	12:10 PM	58	58.14	58	58.14	1925
2/11/2016	12:13 PM	58.19	58.19	58.19	58.19	100
2/11/2016	12:14 PM	58.22	58.22	58.14	58.14	2600
2/11/2016	12:15 PM	57.92	58.2	57.87	58.2	6690
2/11/2016	12:16 PM	57.82	57.82	57.82	57.82	200
2/11/2016	12:17 PM	57.93	57.93	57.93	57.93	2500
2/11/2016	12:18 PM	57.85	57.87	57.85	57.87	1100
2/11/2016	12:19 PM	57.48	57.68	57.46	57.68	1500
2/11/2016	12:20 PM	57.51	57.51	57.51	57.51	444
2/11/2016	12:21 PM	57.64	57.64	57.6	57.6	500
2/11/2016	12:22 PM	57.64	57.64	57.6	57.6	200
2/11/2016	12:23 PM	57.6	57.6	57.6	57.6	100
2/11/2016	12:24 PM	57.72	57.72	57.72	57.72	600
2/11/2016	12:25 PM	57.68	57.68	57.61	57.61	600
2/11/2016	12:26 PM	57.7	57.8	57.7	57.8	500
2/11/2016	12:27 PM	57.87	57.87	57.87	57.87	1000
2/11/2016	12:28 PM	58.02	58.02	57.971	57.971	800
2/11/2016	12:29 PM	57.73	57.93	57.73	57.93	600
2/11/2016	12:31 PM	57.63	57.69	57.63	57.69	1000
2/11/2016	12:34 PM	57.55	57.56	57.55	57.56	500
2/11/2016	12:35 PM	57.52	57.52	57.42	57.46	2000
2/11/2016	12:36 PM	57.56	57.56	57.5	57.5	1300
2/11/2016	12:37 PM	57.56	57.56	57.56	57.56	200
2/11/2016	12:39 PM	57.53	57.53	57.53	57.53	100
2/11/2016	12:40 PM	57.67	57.67	57.6	57.6	347
2/11/2016	12:41 PM	57.62	57.62	57.62	57.62	100
2/11/2016	12:44 PM	57.55	57.57	57.55	57.56	400
2/11/2016	12:45 PM	57.66	57.66	57.66	57.66	200
2/11/2016	12:48 PM	57.78	57.78	57.65	57.65	700
2/11/2016	12:49 PM	57.72	57.78	57.65	57.78	2642
2/11/2016	12:50 PM	57.75	57.75	57.75	57.75	400
2/11/2016	12:51 PM	57.97	57.97	57.8	57.81	1174
2/11/2016	12:52 PM	57.97	58.01	57.97	58.01	200
2/11/2016	12:53 PM	58.02	58.02	57.98	57.98	318
2/11/2016	12:54 PM	58.02	58.02	58.02	58.02	132
2/11/2016	12:55 PM	58.02	58.03	58.02	58.03	300
2/11/2016	12:56 PM	58.25	58.33	58.15	58.15	2100
2/11/2016	12:58 PM	58.03	58.03	58.02	58.02	300
2/11/2016	12:59 PM	58.01	58.01	58.01	58.01	200
2/11/2016	1:00 PM	58.14	58.15	58.13	58.13	500
2/11/2016	1:01 PM	58.2	58.24	58.2	58.21	650
2/11/2016	1:02 PM	58.42	58.45	58.3	58.3	1000
2/11/2016	1:03 PM	58.46	58.57	58.42	58.44	2727
2/11/2016	1:04 PM	58.42	58.46	58.38	58.46	3400
2/11/2016	1:05 PM	58.3	58.47	58.3	58.47	2000
2/11/2016	1:07 PM	58.35	58.43	58.29	58.29	4041
2/11/2016	1:08 PM	58.25	58.25	58.25	58.25	1194
2/11/2016	1:09 PM	58.24	58.24	58.24	58.24	100
2/11/2016	1:10 PM	58.29	58.3	58.25	58.25	3050
2/11/2016	1:11 PM	58.25	58.25	58.25	58.25	100
2/11/2016	1:14 PM	58.2	58.2	58.2	58.2	500
2/11/2016	1:17 PM	58.07	58.07	58.07	58.07	100
2/11/2016	1:18 PM	58.1	58.1	58.1	58.1	200
2/11/2016	1:19 PM	58.05	58.06	58.05	58.06	6000
2/11/2016	1:21 PM	58.47	58.57	58.37	58.37	1200
2/11/2016	1:22 PM	58.38	58.5	58.38	58.5	600
2/11/2016	1:23 PM	58.35	58.35	58.35	58.35	1500
2/11/2016	1:24 PM	58.4	58.44	58.38	58.38	300
2/11/2016	1:26 PM	58.25	58.28	58.25	58.28	5570
2/11/2016	1:28 PM	58.3	58.3	58.3	58.3	330
2/11/2016	1:30 PM	58.13	58.2	58.13	58.2	500
2/11/2016	1:31 PM	58.11	58.11	58	58.07	400
2/11/2016	1:32 PM	58.27	58.27	58.27	58.27	100
2/11/2016	1:33 PM	58.3	58.3	58.3	58.3	981
2/11/2016	1:34 PM	58.41	58.41	58.4	58.4	347
2/11/2016	1:35 PM	58.28	58.28	58.28	58.28	100
2/11/2016	1:36 PM	58.29	58.31	58.26	58.3	1800
2/11/2016	1:37 PM	57.98	58.1	57.98	58.1	1731
2/11/2016	1:38 PM	57.711	58.02	57.69	58.02	13768
2/11/2016	1:39 PM	57.72	57.72	57.72	57.72	100
2/11/2016	1:41 PM	57.63	57.66	57.6	57.66	500
2/11/2016	1:42 PM	57.65	57.69	57.65	57.69	5800
2/11/2016	1:43 PM	57.6	57.63	57.6	57.63	1100
2/11/2016	1:44 PM	57.6	57.6	57.6	57.6	200
2/11/2016	1:45 PM	57.74	57.74	57.59	57.66	500
2/11/2016	1:46 PM	57.8	57.8	57.8	57.8	100
2/11/2016	1:47 PM	57.77	57.84	57.77	57.84	700
2/11/2016	1:48 PM	57.77	57.82	57.77	57.8	700
2/11/2016	1:49 PM	57.72	57.72	57.72	57.72	136
2/11/2016	1:51 PM	57.84	57.84	57.84	57.84	100
2/11/2016	1:53 PM	57.74	57.79	57.74	57.79	400
2/11/2016	1:54 PM	57.81	57.85	57.81	57.83	719
2/11/2016	1:55 PM	57.76	57.76	57.76	57.76	600
2/11/2016	1:56 PM	57.81	57.81	57.81	57.81	300
2/11/2016	1:57 PM	57.81	57.81	57.81	57.81	100
2/11/2016	1:58 PM	57.64	57.81	57.64	57.81	1000
2/11/2016	1:59 PM	57.59	57.59	57.59	57.59	100
2/11/2016	2:01 PM	57.65	57.65	57.65	57.65	300
2/11/2016	2:02 PM	57.72	57.72	57.72	57.72	100
2/11/2016	2:03 PM	57.6	57.69	57.6	57.69	500
2/11/2016	2:05 PM	57.67	57.72	57.67	57.72	400
2/11/2016	2:06 PM	57.64	57.64	57.64	57.64	100
2/11/2016	2:07 PM	57.75	57.82	57.59	57.59	2727
2/11/2016	2:09 PM	57.79	57.79	57.69	57.69	492
2/11/2016	2:10 PM	57.87	57.87	57.87	57.87	200
2/11/2016	2:11 PM	57.84	57.84	57.84	57.84	500
2/11/2016	2:13 PM	57.81	57.81	57.77	57.81	600
2/11/2016	2:14 PM	57.73	57.73	57.71	57.73	700
2/11/2016	2:16 PM	57.81	57.81	57.81	57.81	500
2/11/2016	2:17 PM	57.69	57.8	57.69	57.8	700
2/11/2016	2:18 PM	57.72	57.72	57.72	57.72	300
2/11/2016	2:19 PM	57.67	57.67	57.67	57.67	100
2/11/2016	2:20 PM	57.28	57.6	57.28	57.6	3129
2/11/2016	2:21 PM	57.46	57.46	57.34	57.34	9277
2/11/2016	2:22 PM	57.401	57.52	57.401	57.45	2600
2/11/2016	2:24 PM	57.4	57.5	57.4	57.49	1200
2/11/2016	2:25 PM	57.29	57.35	57.29	57.35	2145
2/11/2016	2:26 PM	57.42	57.42	57.3	57.3	800
2/11/2016	2:27 PM	57.43	57.43	57.43	57.43	289
2/11/2016	2:28 PM	57.28	57.33	57.27	57.33	500
2/11/2016	2:29 PM	57.17	57.28	57.1	57.28	4219
2/11/2016	2:30 PM	57.14	57.27	57.14	57.27	1763
2/11/2016	2:31 PM	57.07	57.08	57.07	57.08	473
2/11/2016	2:32 PM	57.08	57.14	57.02	57.07	3593
2/11/2016	2:33 PM	57.32	57.32	57.18	57.18	1000
2/11/2016	2:34 PM	57.3	57.3	57.3	57.3	700
2/11/2016	2:36 PM	57.07	57.18	57.05	57.16	1905
2/11/2016	2:37 PM	56.89	57.1	56.89	57.05	13590
2/11/2016	2:38 PM	56.94	56.94	56.9	56.9	1061
2/11/2016	2:39 PM	57.68	57.68	56.91	56.91	9641
2/11/2016	2:40 PM	58.16	58.16	57.64	57.65	6623
2/11/2016	2:41 PM	57.75	58.25	57.74	58.18	5931
2/11/2016	2:42 PM	58.05	58.07	57.89	57.89	2020
2/11/2016	2:43 PM	58.24	58.24	57.86	57.86	5264
2/11/2016	2:44 PM	58.3	58.71	58.23	58.23	9096
2/11/2016	2:45 PM	58.2	58.42	58.2	58.25	1929
2/11/2016	2:46 PM	58.2	58.2	57.96	58.16	3900
2/11/2016	2:47 PM	58.64	58.69	58.2	58.2	3600
2/11/2016	2:48 PM	58.93	58.99	58.48	58.65	8550
2/11/2016	2:49 PM	58.63	58.89	58.63	58.89	3400
2/11/2016	2:50 PM	58.88	58.88	58.53	58.6	1591
2/11/2016	2:51 PM	58.92	58.92	58.81	58.81	300
2/11/2016	2:52 PM	59.2	59.2	58.97	59	7950
2/11/2016	2:53 PM	59.24	59.25	59.07	59.07	2000
2/11/2016	2:54 PM	59.1	59.5	59.1	59.31	4089
2/11/2016	2:55 PM	59.35	59.4	58.97	59.02	6450
2/11/2016	2:56 PM	59.28	59.49	59.28	59.33	3175
2/11/2016	2:57 PM	59.21	59.22	59	59.22	4900
2/11/2016	2:58 PM	59.2	59.22	59.09	59.12	3484
2/11/2016	2:59 PM	59.01	59.26	58.94	59.26	2300
2/11/2016	3:00 PM	58.67	59	58.67	59	4147
2/11/2016	3:01 PM	58.7	58.97	58.64	58.94	2107
2/11/2016	3:02 PM	58.5	58.62	58.33	58.62	7000
2/11/2016	3:03 PM	58.48	58.48	58.43	58.43	2200
2/11/2016	3:04 PM	58.73	58.73	58.41	58.53	900
2/11/2016	3:05 PM	58.64	58.69	58.64	58.69	900
2/11/2016	3:06 PM	58.38	58.52	58.38	58.52	400
2/11/2016	3:07 PM	58.3	58.4	58.3	58.4	800
2/11/2016	3:08 PM	58.42	58.43	58.42	58.43	945
2/11/2016	3:09 PM	58.23	58.4	58.23	58.4	500
2/11/2016	3:10 PM	58.24	58.35	58	58.31	4175
2/11/2016	3:11 PM	58.64	58.64	58.49	58.49	1700
2/11/2016	3:12 PM	58.6	58.62	58.6	58.62	200
2/11/2016	3:13 PM	58.8	58.8	58.79	58.79	200
2/11/2016	3:14 PM	58.96	59.07	58.88	58.88	5600
2/11/2016	3:15 PM	58.8	58.94	58.8	58.94	700
2/11/2016	3:16 PM	58.59	58.8	58.53	58.77	3387
2/11/2016	3:17 PM	58.49	58.49	58.37	58.41	2400
2/11/2016	3:18 PM	58.59	58.59	58.5	58.5	1100
2/11/2016	3:19 PM	58.57	58.61	58.5	58.6	1000
2/11/2016	3:20 PM	58.55	58.55	58.5	58.54	600
2/11/2016	3:21 PM	58.58	58.58	58.41	58.46	700
2/11/2016	3:22 PM	58.45	58.56	58.44	58.45	700
2/11/2016	3:23 PM	58.8	58.81	58.62	58.62	800
2/11/2016	3:24 PM	58.77	58.77	58.74	58.74	300
2/11/2016	3:25 PM	58.65	58.67	58.65	58.66	700
2/11/2016	3:26 PM	58.58	58.58	58.52	58.52	300
2/11/2016	3:27 PM	58.79	58.79	58.54	58.58	2125
2/11/2016	3:28 PM	58.71	58.8	58.6	58.8	1600
2/11/2016	3:29 PM	58.78	58.78	58.65	58.74	600
2/11/2016	3:30 PM	59	59.01	58.92	58.998	5300
2/11/2016	3:31 PM	58.81	58.99	58.79	58.99	900
2/11/2016	3:32 PM	58.78	58.78	58.77	58.77	300
2/11/2016	3:33 PM	58.65	58.86	58.65	58.86	600
2/11/2016	3:34 PM	58.83	58.83	58.75	58.75	544
2/11/2016	3:35 PM	59.09	59.09	58.85	58.85	1817
2/11/2016	3:36 PM	59.12	59.2	59.1	59.1	1000
2/11/2016	3:37 PM	59.21	59.25	59.109	59.109	1880
2/11/2016	3:38 PM	59.44	59.44	59.31	59.32	9100
2/11/2016	3:39 PM	59.51	59.51	59.5	59.5	300
2/11/2016	3:40 PM	59.56	59.56	59.44	59.44	700
2/11/2016	3:41 PM	59.49	59.75	59.43	59.6	3566
2/11/2016	3:42 PM	59.58	59.58	59.45	59.5	1159
2/11/2016	3:43 PM	59.51	59.51	59.51	59.51	100
2/11/2016	3:44 PM	59.55	59.71	59.55	59.65	900
2/11/2016	3:45 PM	59.7	59.73	59.59	59.59	500
2/11/2016	3:46 PM	59.58	59.64	59.58	59.64	2100
2/11/2016	3:47 PM	59.252	59.55	59.24	59.55	3400
2/11/2016	3:48 PM	59.26	59.35	59.26	59.32	936
2/11/2016	3:49 PM	59.32	59.35	59.3	59.35	1200
2/11/2016	3:50 PM	59.4	59.5	59.38	59.38	1400
2/11/2016	3:51 PM	59.51	59.53	59.5	59.5	620
2/11/2016	3:52 PM	59.44	59.44	59.31	59.43	2500
2/11/2016	3:53 PM	59.46	59.46	59.37	59.37	2000
2/11/2016	3:54 PM	59.28	59.45	59.28	59.45	5597
2/11/2016	3:55 PM	59.1	59.36	59.09	59.36	2524
2/11/2016	3:56 PM	59.27	59.27	59.04	59.08	5120
2/11/2016	3:57 PM	59.13	59.18	59.1	59.18	1800
2/11/2016	3:58 PM	59.17	59.17	59.07	59.11	1250
2/11/2016	3:59 PM	58.9	59.16	58.9	59.14	20265
2/11/2016	4:00 PM	58.72	58.92	58.63	58.92	13718
2/12/2016	9:31 AM	60.45	60.53	60.25	60.53	5233
2/12/2016	9:32 AM	60.46	60.75	60.46	60.62	5616
2/12/2016	9:33 AM	60.43	60.5	60.43	60.48	3781
2/12/2016	9:34 AM	60.4	60.5	60.4	60.45	1867
2/12/2016	9:35 AM	60.34	60.46	60.3	60.44	1617
2/12/2016	9:36 AM	60.53	60.53	60.38	60.38	876
2/12/2016	9:37 AM	60.43	60.63	60.43	60.56	3300
2/12/2016	9:38 AM	60.3	60.46	60.3	60.31	1750
2/12/2016	9:39 AM	60.11	60.28	60.11	60.28	1000
2/12/2016	9:40 AM	60.27	60.27	60.26	60.26	600
2/12/2016	9:41 AM	60.44	60.44	60.44	60.44	500
2/12/2016	9:42 AM	60.52	60.52	60.5	60.5	200
2/12/2016	9:43 AM	60.35	60.45	60.35	60.45	600
2/12/2016	9:44 AM	60.2	60.2	60.2	60.2	166
2/12/2016	9:45 AM	60.11	60.25	60.1	60.25	2200
2/12/2016	9:47 AM	60.07	60.07	60.07	60.07	1000
2/12/2016	9:48 AM	60.18	60.18	60.18	60.18	100
2/12/2016	9:49 AM	60.12	60.17	60.12	60.17	533
2/12/2016	9:50 AM	59.99	60.04	59.98	60.04	1900
2/12/2016	9:51 AM	59.93	60.05	59.9	60.03	2302
2/12/2016	9:52 AM	60.03	60.05	59.91	59.91	1595
2/12/2016	9:53 AM	60.13	60.13	59.99	59.99	600
2/12/2016	9:54 AM	60.24	60.24	60.2	60.2	500
2/12/2016	9:55 AM	60.2	60.22	60.2	60.22	400
2/12/2016	9:56 AM	60.09	60.12	60.09	60.12	300
2/12/2016	9:58 AM	59.92	59.93	59.92	59.93	400
2/12/2016	9:59 AM	59.86	59.95	59.86	59.93	3936
2/12/2016	10:01 AM	59.68	59.85	59.66	59.84	18676
2/12/2016	10:02 AM	59.83	59.83	59.66	59.66	1950
2/12/2016	10:03 AM	59.84	59.84	59.84	59.84	1500
2/12/2016	10:04 AM	59.94	59.94	59.82	59.83	1250
2/12/2016	10:05 AM	59.98	59.98	59.71	59.71	300
2/12/2016	10:06 AM	60.08	60.08	59.95	60	4810
2/12/2016	10:07 AM	59.75	59.93	59.75	59.93	700
2/12/2016	10:08 AM	59.82	59.82	59.82	59.82	100
2/12/2016	10:09 AM	60.08	60.08	60.08	60.08	1992
2/12/2016	10:10 AM	59.93	59.93	59.8	59.8	392
2/12/2016	10:11 AM	60.25	60.25	60.08	60.08	3700
2/12/2016	10:12 AM	60.11	60.24	60.11	60.24	2862
2/12/2016	10:13 AM	60.1	60.1	60.09	60.09	200
2/12/2016	10:14 AM	60.07	60.1	60	60	1300
2/12/2016	10:15 AM	60.05	60.05	60.05	60.05	100
2/12/2016	10:16 AM	60.15	60.2	60.12	60.12	3000
2/12/2016	10:17 AM	60.05	60.24	60.05	60.15	2038
2/12/2016	10:20 AM	60.44	60.44	60.18	60.18	400
2/12/2016	10:21 AM	60.52	60.56	60.49	60.49	2530
2/12/2016	10:22 AM	60.55	60.55	60.52	60.52	1340
2/12/2016	10:23 AM	60.43	60.43	60.43	60.43	200
2/12/2016	10:24 AM	60.45	60.54	60.43	60.43	2175
2/12/2016	10:25 AM	60.5	60.51	60.5	60.51	266
2/12/2016	10:26 AM	60.5	60.51	60.5	60.51	1100
2/12/2016	10:28 AM	60.6	60.6	60.57	60.57	2808
2/12/2016	10:29 AM	60.52	60.52	60.52	60.52	1400
2/12/2016	10:30 AM	60.53	60.53	60.53	60.53	5500
2/12/2016	10:32 AM	60.66	60.66	60.63	60.65	17450
2/12/2016	10:33 AM	60.58	60.6	60.57	60.57	400
2/12/2016	10:35 AM	60.72	60.72	60.72	60.72	400
2/12/2016	10:36 AM	60.59	60.68	60.59	60.68	2000
2/12/2016	10:38 AM	60.5	60.5	60.5	60.5	200
2/12/2016	10:39 AM	60.5	60.5	60.45	60.45	2000
2/12/2016	10:40 AM	60.5	60.5	60.5	60.5	300
2/12/2016	10:41 AM	60.45	60.45	60.45	60.45	1371
2/12/2016	10:42 AM	60.5	60.5	60.45	60.45	1900
2/12/2016	10:44 AM	60.53	60.53	60.49	60.49	1500
2/12/2016	10:45 AM	60.38	60.38	60.38	60.38	1000
2/12/2016	10:46 AM	60.28	60.32	60.28	60.32	200
2/12/2016	10:47 AM	60.32	60.32	60.26	60.26	2709
2/12/2016	10:49 AM	60.34	60.4	60.34	60.37	1951
2/12/2016	10:50 AM	60.44	60.44	60.39	60.4	1701
2/12/2016	10:51 AM	60.45	60.45	60.45	60.45	972
2/12/2016	10:52 AM	60.55	60.55	60.55	60.55	100
2/12/2016	10:53 AM	60.66	60.66	60.66	60.66	300
2/12/2016	10:54 AM	60.55	60.55	60.45	60.45	1500
2/12/2016	10:55 AM	60.5	60.5	60.5	60.5	727
2/12/2016	10:57 AM	60.33	60.46	60.33	60.45	400
2/12/2016	10:58 AM	60.25	60.29	60.25	60.29	1400
2/12/2016	11:01 AM	60.57	60.6	60.55	60.56	1555
2/12/2016	11:02 AM	60.54	60.6	60.54	60.6	613
2/12/2016	11:03 AM	60.55	60.55	60.55	60.55	300
2/12/2016	11:04 AM	60.5	60.51	60.5	60.51	1300
2/12/2016	11:06 AM	60.38	60.38	60.38	60.38	100
2/12/2016	11:07 AM	60.62	60.62	60.54	60.54	400
2/12/2016	11:08 AM	60.74	60.75	60.69	60.69	2803
2/12/2016	11:09 AM	60.691	60.75	60.691	60.75	1400
2/12/2016	11:12 AM	60.86	60.9	60.79	60.79	3600
2/12/2016	11:13 AM	60.92	60.92	60.85	60.87	1800
2/12/2016	11:14 AM	60.96	60.96	60.88	60.91	2536
2/12/2016	11:15 AM	61.13	61.13	60.97	61	9214
2/12/2016	11:16 AM	61.38	61.38	61.3	61.3	2600
2/12/2016	11:17 AM	61.38	61.38	61.38	61.38	400
2/12/2016	11:18 AM	61.26	61.26	61.26	61.26	200
2/12/2016	11:19 AM	61.22	61.23	61.22	61.23	500
2/12/2016	11:20 AM	61.2	61.24	61.2	61.24	1200
2/12/2016	11:21 AM	61.24	61.26	61.24	61.25	300
2/12/2016	11:22 AM	61.211	61.22	61.211	61.22	700
2/12/2016	11:23 AM	61.24	61.26	61.24	61.26	200
2/12/2016	11:24 AM	61.2	61.22	61.2	61.22	300
2/12/2016	11:25 AM	61.35	61.35	61.25	61.27	1000
2/12/2016	11:26 AM	61.29	61.31	61.29	61.31	200
2/12/2016	11:27 AM	61.4	61.4	61.4	61.4	100
2/12/2016	11:28 AM	61.41	61.41	61.41	61.41	408
2/12/2016	11:29 AM	61.49	61.49	61.49	61.49	200
2/12/2016	11:30 AM	61.41	61.5	61.41	61.46	700
2/12/2016	11:32 AM	61.53	61.55	61.49	61.55	3900
2/12/2016	11:33 AM	61.61	61.61	61.52	61.56	664
2/12/2016	11:34 AM	61.63	61.63	61.63	61.63	500
2/12/2016	11:35 AM	61.6	61.6	61.58	61.59	8000
2/12/2016	11:36 AM	61.55	61.59	61.55	61.59	800
2/12/2016	11:37 AM	61.51	61.55	61.51	61.522	1986
2/12/2016	11:38 AM	61.5	61.53	61.49	61.491	1100
2/12/2016	11:39 AM	61.46	61.46	61.46	61.46	100
2/12/2016	11:40 AM	61.39	61.39	61.39	61.39	100
2/12/2016	11:41 AM	61.5	61.5	61.5	61.5	871
2/12/2016	11:42 AM	61.452	61.452	61.452	61.452	163
2/12/2016	11:43 AM	61.343	61.43	61.343	61.43	900
2/12/2016	11:44 AM	61.39	61.48	61.3	61.3	1240
2/12/2016	11:45 AM	61.34	61.401	61.34	61.36	500
2/12/2016	11:48 AM	61.47	61.47	61.47	61.47	100
2/12/2016	11:49 AM	61.51	61.53	61.51	61.53	500
2/12/2016	11:50 AM	61.54	61.54	61.54	61.54	100
2/12/2016	11:51 AM	61.56	61.56	61.56	61.56	100
2/12/2016	11:52 AM	61.45	61.54	61.45	61.54	1027
2/12/2016	11:53 AM	61.46	61.48	61.46	61.48	500
2/12/2016	11:54 AM	61.3	61.35	61.3	61.35	200
2/12/2016	11:55 AM	61.2	61.29	61.2	61.29	400
2/12/2016	11:56 AM	61.13	61.19	61.13	61.172	1802
2/12/2016	11:58 AM	61.22	61.22	61.22	61.22	100
2/12/2016	12:00 PM	61.24	61.24	61.2	61.2	570
2/12/2016	12:01 PM	61.18	61.31	61.18	61.31	400
2/12/2016	12:02 PM	61.221	61.221	61.19	61.19	600
2/12/2016	12:03 PM	61.26	61.27	61.26	61.27	600
2/12/2016	12:04 PM	61.15	61.23	61.15	61.23	700
2/12/2016	12:05 PM	61.142	61.142	61.142	61.142	1505
2/12/2016	12:07 PM	61.31	61.31	61.31	61.31	200
2/12/2016	12:10 PM	61.22	61.22	61.22	61.22	100
2/12/2016	12:15 PM	61.33	61.33	61.33	61.33	100
2/12/2016	12:16 PM	61.36	61.38	61.32	61.38	768
2/12/2016	12:18 PM	61.27	61.31	61.27	61.31	600
2/12/2016	12:20 PM	61.27	61.3	61.27	61.3	300
2/12/2016	12:21 PM	61.25	61.27	61.25	61.27	300
2/12/2016	12:22 PM	61.42	61.42	61.42	61.42	100
2/12/2016	12:24 PM	61.42	61.42	61.42	61.42	100
2/12/2016	12:25 PM	61.37	61.38	61.32	61.38	1000
2/12/2016	12:26 PM	61.41	61.41	61.4	61.4	200
2/12/2016	12:27 PM	61.51	61.54	61.43	61.43	4150
2/12/2016	12:28 PM	61.46	61.46	61.46	61.46	100
2/12/2016	12:29 PM	61.48	61.48	61.43	61.48	2687
2/12/2016	12:31 PM	61.43	61.43	61.39	61.41	789
2/12/2016	12:33 PM	61.37	61.4	61.37	61.38	900
2/12/2016	12:34 PM	61.38	61.38	61.34	61.34	200
2/12/2016	12:35 PM	61.361	61.361	61.361	61.361	700
2/12/2016	12:37 PM	61.31	61.34	61.31	61.34	400
2/12/2016	12:38 PM	61.43	61.43	61.43	61.43	100
2/12/2016	12:40 PM	61.51	61.51	61.41	61.41	1351
2/12/2016	12:43 PM	61.46	61.46	61.46	61.46	100
2/12/2016	12:48 PM	61.41	61.41	61.41	61.41	175
2/12/2016	12:49 PM	61.44	61.44	61.44	61.44	5405
2/12/2016	12:50 PM	61.36	61.4	61.36	61.4	850
2/12/2016	12:51 PM	61.41	61.41	61.381	61.41	6300
2/12/2016	12:52 PM	61.36	61.36	61.36	61.36	881
2/12/2016	12:55 PM	61.48	61.48	61.48	61.48	100
2/12/2016	1:00 PM	61.26	61.4	61.26	61.4	1700
2/12/2016	1:02 PM	61.33	61.33	61.31	61.31	200
2/12/2016	1:04 PM	61.28	61.28	61.28	61.28	100
2/12/2016	1:05 PM	61.3	61.3	61.3	61.3	300
2/12/2016	1:06 PM	61.24	61.24	61.24	61.24	100
2/12/2016	1:07 PM	61.15	61.17	61.15	61.17	1115
2/12/2016	1:08 PM	61.032	61.13	61.032	61.13	3600
2/12/2016	1:09 PM	60.95	60.98	60.95	60.98	400
2/12/2016	1:10 PM	61.02	61.02	60.99	60.99	200
2/12/2016	1:11 PM	60.95	60.96	60.95	60.96	1200
2/12/2016	1:12 PM	61.17	61.17	61	61	2863
2/12/2016	1:13 PM	61.16	61.18	61.16	61.18	200
2/12/2016	1:14 PM	61.07	61.09	61.07	61.09	400
2/12/2016	1:15 PM	61	61.03	61	61.03	227
2/12/2016	1:16 PM	60.95	60.95	60.95	60.95	700
2/12/2016	1:17 PM	60.85	60.88	60.85	60.88	400
2/12/2016	1:18 PM	60.99	60.99	60.9	60.9	400
2/12/2016	1:19 PM	60.84	60.87	60.84	60.87	601
2/12/2016	1:20 PM	60.86	60.86	60.78	60.78	800
2/12/2016	1:21 PM	60.9	60.9	60.85	60.85	1000
2/12/2016	1:22 PM	60.92	60.92	60.92	60.92	200
2/12/2016	1:24 PM	60.85	60.85	60.85	60.85	627
2/12/2016	1:25 PM	60.82	60.82	60.82	60.82	209
2/12/2016	1:26 PM	60.85	60.85	60.79	60.79	300
2/12/2016	1:28 PM	60.92	60.96	60.92	60.96	200
2/12/2016	1:29 PM	60.95	60.95	60.95	60.95	100
2/12/2016	1:30 PM	61	61	61	61	1246
2/12/2016	1:31 PM	61.082	61.082	60.97	61	8354
2/12/2016	1:32 PM	60.99	61.01	60.99	61	730
2/12/2016	1:35 PM	61.1	61.1	61.09	61.09	2065
2/12/2016	1:36 PM	61.13	61.13	61.12	61.12	400
2/12/2016	1:37 PM	61.11	61.11	61.11	61.11	100
2/12/2016	1:38 PM	61.23	61.23	61.2	61.2	700
2/12/2016	1:39 PM	61.1	61.1	61.1	61.1	200
2/12/2016	1:40 PM	61.031	61.031	61.031	61.031	700
2/12/2016	1:41 PM	61.01	61.02	61.01	61.02	400
2/12/2016	1:42 PM	61.022	61.022	60.95	60.95	300
2/12/2016	1:50 PM	61.24	61.24	61.23	61.23	200
2/12/2016	1:51 PM	61.11	61.11	61.11	61.11	100
2/12/2016	1:54 PM	61.15	61.15	61.15	61.15	200
2/12/2016	1:55 PM	61.07	61.07	61.07	61.07	100
2/12/2016	1:56 PM	61.15	61.15	61.11	61.11	1846
2/12/2016	1:58 PM	61.02	61.09	61.02	61.09	1946
2/12/2016	1:59 PM	61.01	61.01	61.01	61.01	100
2/12/2016	2:00 PM	61.05	61.05	61.04	61.049	400
2/12/2016	2:02 PM	61.06	61.09	61.06	61.09	968
2/12/2016	2:04 PM	61.11	61.11	61.08	61.08	200
2/12/2016	2:05 PM	61.12	61.12	61.12	61.12	100
2/12/2016	2:06 PM	61.1	61.1	61.1	61.1	100
2/12/2016	2:09 PM	61.33	61.35	61.25	61.25	1200
2/12/2016	2:10 PM	61.44	61.44	61.4	61.4	800
2/12/2016	2:11 PM	61.41	61.41	61.41	61.41	100
2/12/2016	2:12 PM	61.47	61.47	61.47	61.47	100
2/12/2016	2:15 PM	61.5	61.5	61.5	61.5	100
2/12/2016	2:16 PM	61.51	61.51	61.51	61.51	100
2/12/2016	2:17 PM	61.72	61.73	61.55	61.55	10025
2/12/2016	2:18 PM	61.5	61.59	61.5	61.59	1700
2/12/2016	2:19 PM	61.41	61.41	61.41	61.41	100
2/12/2016	2:20 PM	61.45	61.45	61.41	61.41	200
2/12/2016	2:21 PM	61.36	61.44	61.36	61.43	500
2/12/2016	2:22 PM	61.45	61.45	61.45	61.45	100
2/12/2016	2:23 PM	61.45	61.47	61.45	61.47	600
2/12/2016	2:25 PM	61.55	61.55	61.46	61.46	500
2/12/2016	2:27 PM	61.62	61.63	61.6	61.6	600
2/12/2016	2:28 PM	61.67	61.67	61.67	61.67	100
2/12/2016	2:29 PM	61.73	61.75	61.73	61.74	600
2/12/2016	2:30 PM	61.69	61.71	61.69	61.71	300
2/12/2016	2:31 PM	61.62	61.62	61.62	61.62	100
2/12/2016	2:32 PM	61.69	61.69	61.69	61.69	400
2/12/2016	2:33 PM	61.64	61.73	61.64	61.67	2089
2/12/2016	2:34 PM	61.54	61.64	61.54	61.64	700
2/12/2016	2:35 PM	61.59	61.59	61.59	61.59	100
2/12/2016	2:37 PM	61.58	61.58	61.58	61.58	100
2/12/2016	2:38 PM	61.52	61.54	61.51	61.54	500
2/12/2016	2:39 PM	61.57	61.58	61.57	61.58	500
2/12/2016	2:40 PM	61.56	61.56	61.56	61.56	100
2/12/2016	2:43 PM	61.68	61.68	61.68	61.68	100
2/12/2016	2:44 PM	61.68	61.68	61.68	61.68	1000
2/12/2016	2:45 PM	61.76	61.76	61.69	61.69	2897
2/12/2016	2:46 PM	61.78	61.85	61.78	61.8	1650
2/12/2016	2:47 PM	61.63	61.72	61.63	61.72	1800
2/12/2016	2:48 PM	61.69	61.71	61.66	61.66	600
2/12/2016	2:50 PM	61.69	61.69	61.69	61.69	100
2/12/2016	2:51 PM	61.75	61.75	61.75	61.75	100
2/12/2016	2:52 PM	61.75	61.75	61.71	61.71	200
2/12/2016	2:53 PM	61.84	61.84	61.79	61.8	526
2/12/2016	2:54 PM	61.84	61.84	61.84	61.84	200
2/12/2016	2:55 PM	61.82	61.85	61.82	61.85	200
2/12/2016	2:57 PM	61.9	61.9	61.87	61.87	2010
2/12/2016	2:58 PM	61.81	61.81	61.81	61.81	100
2/12/2016	3:00 PM	61.742	61.78	61.74	61.78	500
2/12/2016	3:01 PM	61.73	61.73	61.73	61.73	100
2/12/2016	3:02 PM	61.73	61.82	61.73	61.82	600
2/12/2016	3:03 PM	61.68	61.751	61.68	61.751	1608
2/12/2016	3:04 PM	61.67	61.67	61.67	61.67	200
2/12/2016	3:05 PM	61.82	61.82	61.77	61.77	400
2/12/2016	3:06 PM	62	62	61.83	61.85	11146
2/12/2016	3:07 PM	61.88	61.94	61.86	61.94	2100
2/12/2016	3:08 PM	61.86	61.86	61.86	61.86	100
2/12/2016	3:09 PM	61.87	61.87	61.87	61.87	400
2/12/2016	3:10 PM	61.84	61.85	61.81	61.82	1167
2/12/2016	3:11 PM	61.91	61.91	61.91	61.91	100
2/12/2016	3:12 PM	61.96	61.96	61.96	61.96	100
2/12/2016	3:13 PM	61.93	62	61.93	61.96	800
2/12/2016	3:14 PM	61.98	61.98	61.98	61.98	300
2/12/2016	3:16 PM	62	62	61.98	62	1050
2/12/2016	3:17 PM	62.02	62.02	62.02	62.02	100
2/12/2016	3:18 PM	62.07	62.07	62.042	62.05	965
2/12/2016	3:19 PM	62.1	62.1	62.08	62.08	2387
2/12/2016	3:20 PM	62.1	62.13	62.09	62.13	800
2/12/2016	3:21 PM	62.15	62.15	62.08	62.08	1000
2/12/2016	3:23 PM	62	62.07	62	62.06	1189
2/12/2016	3:24 PM	62.07	62.07	62.04	62.04	1100
2/12/2016	3:25 PM	62.01	62.1	62.01	62.1	2600
2/12/2016	3:26 PM	62.01	62.05	62.01	62.05	2800
2/12/2016	3:27 PM	61.92	61.95	61.92	61.95	1600
2/12/2016	3:28 PM	61.93	61.96	61.93	61.96	300
2/12/2016	3:29 PM	61.94	61.941	61.94	61.941	400
2/12/2016	3:30 PM	62.13	62.16	61.93	61.93	7810
2/12/2016	3:31 PM	61.98	62.08	61.95	62.08	2300
2/12/2016	3:32 PM	61.98	61.98	61.98	61.98	170
2/12/2016	3:33 PM	61.91	61.95	61.91	61.95	5875
2/12/2016	3:34 PM	61.811	61.87	61.78	61.87	5600
2/12/2016	3:35 PM	61.71	61.73	61.68	61.73	600
2/12/2016	3:36 PM	61.742	61.77	61.742	61.742	1364
2/12/2016	3:37 PM	61.75	61.75	61.73	61.73	400
2/12/2016	3:38 PM	61.742	61.75	61.73	61.75	700
2/12/2016	3:39 PM	61.68	61.68	61.68	61.68	565
2/12/2016	3:40 PM	61.69	61.75	61.66	61.73	400
2/12/2016	3:41 PM	61.76	61.76	61.68	61.68	1516
2/12/2016	3:42 PM	61.69	61.762	61.69	61.762	715
2/12/2016	3:43 PM	61.692	61.692	61.63	61.66	1132
2/12/2016	3:44 PM	61.94	61.95	61.79	61.8	1250
2/12/2016	3:45 PM	61.95	61.95	61.93	61.941	800
2/12/2016	3:46 PM	62.012	62.023	61.95	61.98	3300
2/12/2016	3:47 PM	62.13	62.13	62.07	62.09	1000
2/12/2016	3:48 PM	62.04	62.091	62.04	62.09	1150
2/12/2016	3:49 PM	62.03	62.13	62.02	62.02	2100
2/12/2016	3:50 PM	62.05	62.07	62.01	62.07	1942
2/12/2016	3:51 PM	62.01	62.07	62.01	62.05	1150
2/12/2016	3:52 PM	61.98	62.03	61.93	62.02	1900
2/12/2016	3:53 PM	61.89	61.94	61.88	61.94	3540
2/12/2016	3:54 PM	61.96	61.96	61.9	61.91	1100
2/12/2016	3:55 PM	62.05	62.05	61.97	61.97	900
2/12/2016	3:56 PM	62.1	62.1	61.98	62.03	2805
2/12/2016	3:57 PM	62.19	62.19	62.1	62.1	2338
2/12/2016	3:58 PM	62.17	62.18	62.14	62.18	2890
2/12/2016	3:59 PM	62.13	62.19	62.1	62.17	2131
2/12/2016	4:00 PM	62.23	62.23	62.07	62.13	23724
2/16/2016	9:31 AM	64.41	64.56	64.36	64.48	6186
2/16/2016	9:32 AM	64.38	64.49	64.37	64.4	1878
2/16/2016	9:33 AM	64.31	64.39	64.31	64.35	2201
2/16/2016	9:34 AM	64.22	64.29	64.15	64.29	406
2/16/2016	9:35 AM	64.16	64.27	64.16	64.19	4100
2/16/2016	9:36 AM	64.33	64.42	64.22	64.27	2700
2/16/2016	9:37 AM	64.21	64.33	64.21	64.33	300
2/16/2016	9:38 AM	64.19	64.2	64.17	64.2	1600
2/16/2016	9:39 AM	64.15	64.22	64.15	64.21	1080
2/16/2016	9:40 AM	64.08	64.19	64.08	64.12	2901
2/16/2016	9:41 AM	64.11	64.14	64.07	64.08	2400
2/16/2016	9:42 AM	64.13	64.2	64.13	64.18	1038
2/16/2016	9:43 AM	64.45	64.45	64.27	64.27	864
2/16/2016	9:44 AM	64.42	64.5	64.41	64.5	3400
2/16/2016	9:45 AM	64.4	64.45	64.4	64.45	2000
2/16/2016	9:46 AM	64.54	64.54	64.43	64.43	200
2/16/2016	9:47 AM	64.41	64.5	64.41	64.5	1800
2/16/2016	9:48 AM	64.25	64.4	64.25	64.4	1000
2/16/2016	9:49 AM	64.1	64.22	64.1	64.21	1550
2/16/2016	9:50 AM	63.96	64.13	63.96	64.06	2506
2/16/2016	9:51 AM	63.9	63.95	63.9	63.95	800
2/16/2016	9:52 AM	64.02	64.02	63.98	63.98	730
2/16/2016	9:53 AM	63.87	63.93	63.87	63.93	3482
2/16/2016	9:54 AM	63.84	63.84	63.75	63.83	3713
2/16/2016	9:55 AM	63.9	63.9	63.78	63.78	500
2/16/2016	9:56 AM	63.84	63.84	63.82	63.84	600
2/16/2016	9:57 AM	63.75	63.78	63.75	63.78	600
2/16/2016	10:01 AM	63.88	63.88	63.8	63.8	600
2/16/2016	10:02 AM	63.94	64.02	63.94	64.02	400
2/16/2016	10:03 AM	63.93	64.01	63.93	64.01	3300
2/16/2016	10:04 AM	63.68	63.85	63.68	63.85	619
2/16/2016	10:05 AM	63.64	63.64	63.57	63.62	800
2/16/2016	10:06 AM	63.5	63.5	63.48	63.5	700
2/16/2016	10:08 AM	63.57	63.57	63.49	63.55	4000
2/16/2016	10:09 AM	63.5	63.53	63.5	63.53	1720
2/16/2016	10:10 AM	63.52	63.52	63.52	63.52	500
2/16/2016	10:11 AM	63.5	63.5	63.42	63.46	2573
2/16/2016	10:12 AM	63.63	63.63	63.41	63.41	1842
2/16/2016	10:13 AM	63.67	63.68	63.64	63.64	613
2/16/2016	10:14 AM	63.7	63.7	63.67	63.67	768
2/16/2016	10:15 AM	63.76	63.76	63.73	63.73	500
2/16/2016	10:16 AM	63.68	63.7	63.68	63.7	400
2/16/2016	10:18 AM	63.86	63.86	63.86	63.86	100
2/16/2016	10:19 AM	63.76	63.77	63.76	63.77	300
2/16/2016	10:20 AM	63.75	63.78	63.75	63.78	500
2/16/2016	10:23 AM	63.72	63.81	63.72	63.81	550
2/16/2016	10:24 AM	63.85	63.85	63.76	63.76	236
2/16/2016	10:25 AM	63.8	63.85	63.8	63.85	1400
2/16/2016	10:26 AM	63.79	63.8	63.77	63.8	653
2/16/2016	10:27 AM	63.61	63.61	63.6	63.6	400
2/16/2016	10:28 AM	63.76	63.76	63.64	63.64	200
2/16/2016	10:29 AM	63.64	63.64	63.64	63.64	100
2/16/2016	10:31 AM	63.53	63.73	63.53	63.69	5416
2/16/2016	10:32 AM	63.71	63.72	63.61	63.61	5700
2/16/2016	10:33 AM	63.71	63.71	63.63	63.67	900
2/16/2016	10:34 AM	63.84	63.84	63.72	63.72	5800
2/16/2016	10:35 AM	63.97	63.97	63.91	63.91	200
2/16/2016	10:36 AM	64	64	63.96	63.99	801
2/16/2016	10:37 AM	64.02	64.02	64.01	64.01	501
2/16/2016	10:38 AM	63.86	63.86	63.86	63.86	200
2/16/2016	10:39 AM	63.93	63.93	63.93	63.93	300
2/16/2016	10:40 AM	63.89	63.89	63.89	63.89	100
2/16/2016	10:41 AM	63.91	63.91	63.91	63.91	100
2/16/2016	10:42 AM	64.03	64.03	64.03	64.03	1500
2/16/2016	10:43 AM	64.06	64.13	64.06	64.13	1464
2/16/2016	10:44 AM	63.97	63.99	63.97	63.99	200
2/16/2016	10:45 AM	64.07	64.07	64.06	64.06	600
2/16/2016	10:46 AM	64.1	64.1	64.1	64.1	2500
2/16/2016	10:47 AM	64.09	64.11	64.01	64.11	800
2/16/2016	10:48 AM	64.12	64.15	64.11	64.11	701
2/16/2016	10:49 AM	64.1	64.1	64.1	64.1	100
2/16/2016	10:50 AM	63.99	64.05	63.98	64.05	3440
2/16/2016	10:51 AM	63.95	63.95	63.93	63.93	800
2/16/2016	10:52 AM	63.99	63.99	63.99	63.99	600
2/16/2016	10:53 AM	63.91	63.97	63.91	63.96	1700
2/16/2016	10:54 AM	63.78	63.78	63.75	63.78	1000
2/16/2016	10:57 AM	63.71	63.71	63.7	63.7	1100
2/16/2016	10:58 AM	63.59	63.62	63.59	63.61	900
2/16/2016	10:59 AM	63.61	63.61	63.61	63.61	100
2/16/2016	11:00 AM	63.61	63.61	63.6	63.6	700
2/16/2016	11:01 AM	63.78	63.78	63.65	63.65	800
2/16/2016	11:02 AM	63.75	63.76	63.75	63.76	5400
2/16/2016	11:03 AM	63.77	63.77	63.74	63.74	750
2/16/2016	11:04 AM	63.72	63.72	63.7	63.7	300
2/16/2016	11:06 AM	63.29	63.53	63.25	63.53	10650
2/16/2016	11:07 AM	63.27	63.33	63.27	63.32	5616
2/16/2016	11:08 AM	63.29	63.3	63.19	63.19	600
2/16/2016	11:09 AM	63.3	63.3	63.3	63.3	315
2/16/2016	11:10 AM	63.39	63.39	63.25	63.27	800
2/16/2016	11:11 AM	63.3	63.3	63.26	63.26	1324
2/16/2016	11:12 AM	63.31	63.31	63.22	63.28	1100
2/16/2016	11:13 AM	63.41	63.42	63.37	63.37	400
2/16/2016	11:14 AM	63.42	63.42	63.39	63.39	615
2/16/2016	11:15 AM	63.4	63.4	63.35	63.35	300
2/16/2016	11:16 AM	63.4	63.42	63.4	63.42	400
2/16/2016	11:17 AM	63.27	63.36	63.27	63.36	400
2/16/2016	11:18 AM	63.358	63.358	63.31	63.32	600
2/16/2016	11:19 AM	63.52	63.57	63.42	63.42	1200
2/16/2016	11:20 AM	63.59	63.59	63.56	63.56	900
2/16/2016	11:21 AM	63.69	63.69	63.61	63.61	1100
2/16/2016	11:22 AM	63.7	63.73	63.7	63.73	600
2/16/2016	11:23 AM	63.64	63.73	63.64	63.7	1000
2/16/2016	11:24 AM	63.61	63.61	63.61	63.61	100
2/16/2016	11:25 AM	63.62	63.62	63.62	63.62	100
2/16/2016	11:26 AM	63.68	63.74	63.68	63.74	1700
2/16/2016	11:27 AM	63.64	63.64	63.64	63.64	100
2/16/2016	11:28 AM	63.73	63.73	63.67	63.67	800
2/16/2016	11:29 AM	63.61	63.61	63.61	63.61	100
2/16/2016	11:30 AM	63.7	63.7	63.7	63.7	100
2/16/2016	11:31 AM	63.74	63.74	63.71	63.71	200
2/16/2016	11:32 AM	63.9	63.9	63.83	63.83	600
2/16/2016	11:33 AM	63.99	64	63.99	63.99	600
2/16/2016	11:34 AM	63.9	63.94	63.88	63.93	2400
2/16/2016	11:35 AM	63.99	63.99	63.94	63.94	300
2/16/2016	11:36 AM	63.95	63.95	63.95	63.95	100
2/16/2016	11:37 AM	63.96	63.988	63.95	63.96	1400
2/16/2016	11:38 AM	63.98	63.98	63.9	63.9	800
2/16/2016	11:39 AM	64.01	64.01	64.01	64.01	400
2/16/2016	11:40 AM	64.038	64.038	64.038	64.038	250
2/16/2016	11:41 AM	64	64	64	64	1000
2/16/2016	11:42 AM	63.96	63.96	63.96	63.96	100
2/16/2016	11:44 AM	64.05	64.05	64.02	64.02	5100
2/16/2016	11:45 AM	64.04	64.04	64.01	64.04	1300
2/16/2016	11:46 AM	64.01	64.04	64.01	64.04	500
2/16/2016	11:47 AM	64.06	64.06	64.05	64.05	855
2/16/2016	11:49 AM	64.08	64.08	64	64	1300
2/16/2016	11:53 AM	64.08	64.08	64.07	64.07	200
2/16/2016	11:54 AM	64.21	64.21	64.09	64.09	600
2/16/2016	11:55 AM	64.21	64.25	64.21	64.21	920
2/16/2016	11:56 AM	64.26	64.26	64.25	64.25	2200
2/16/2016	11:57 AM	64.3	64.3	64.29	64.29	2200
2/16/2016	11:58 AM	64.33	64.35	64.33	64.35	1300
2/16/2016	11:59 AM	64.4	64.4	64.34	64.34	1600
2/16/2016	12:00 PM	64.46	64.46	64.44	64.45	800
2/16/2016	12:01 PM	64.48	64.48	64.46	64.47	400
2/16/2016	12:02 PM	64.59	64.6	64.48	64.48	3700
2/16/2016	12:03 PM	64.83	64.83	64.58	64.58	9644
2/16/2016	12:04 PM	64.7	64.82	64.69	64.82	800
2/16/2016	12:05 PM	64.66	64.66	64.66	64.66	500
2/16/2016	12:06 PM	64.67	64.74	64.67	64.74	1100
2/16/2016	12:07 PM	64.61	64.61	64.61	64.61	100
2/16/2016	12:09 PM	64.58	64.6	64.58	64.6	300
2/16/2016	12:10 PM	64.57	64.57	64.55	64.55	625
2/16/2016	12:13 PM	64.5	64.5	64.5	64.5	516
2/16/2016	12:14 PM	64.57	64.57	64.54	64.54	400
2/16/2016	12:16 PM	64.57	64.57	64.55	64.55	400
2/16/2016	12:17 PM	64.6	64.6	64.6	64.6	400
2/16/2016	12:18 PM	64.66	64.66	64.66	64.66	100
2/16/2016	12:19 PM	64.57	64.6	64.57	64.6	200
2/16/2016	12:21 PM	64.59	64.59	64.59	64.59	200
2/16/2016	12:22 PM	64.6	64.6	64.6	64.6	1500
2/16/2016	12:24 PM	64.69	64.69	64.61	64.61	200
2/16/2016	12:25 PM	64.63	64.63	64.63	64.63	100
2/16/2016	12:27 PM	64.56	64.56	64.56	64.56	400
2/16/2016	12:29 PM	64.65	64.65	64.65	64.65	100
2/16/2016	12:30 PM	64.63	64.64	64.6	64.64	800
2/16/2016	12:33 PM	64.62	64.63	64.62	64.63	200
2/16/2016	12:36 PM	64.63	64.63	64.63	64.63	100
2/16/2016	12:37 PM	64.65	64.65	64.65	64.65	1000
2/16/2016	12:41 PM	64.5	64.5	64.5	64.5	200
2/16/2016	12:43 PM	64.45	64.45	64.45	64.45	100
2/16/2016	12:44 PM	64.5	64.5	64.5	64.5	1500
2/16/2016	12:45 PM	64.45	64.45	64.45	64.45	400
2/16/2016	12:48 PM	64.58	64.58	64.58	64.58	100
2/16/2016	12:50 PM	64.6	64.6	64.6	64.6	100
2/16/2016	12:51 PM	64.51	64.6	64.51	64.6	900
2/16/2016	12:54 PM	64.7	64.7	64.7	64.7	100
2/16/2016	12:55 PM	64.89	64.92	64.89	64.91	500
2/16/2016	12:57 PM	64.95	65	64.95	65	3469
2/16/2016	12:58 PM	64.96	64.98	64.96	64.98	200
2/16/2016	12:59 PM	64.95	65	64.95	64.99	900
2/16/2016	1:01 PM	65.02	65.02	65	65	1725
2/16/2016	1:02 PM	65.11	65.11	65.1	65.1	700
2/16/2016	1:03 PM	65.1	65.11	65.09	65.09	600
2/16/2016	1:04 PM	65.1	65.11	65.1	65.11	801
2/16/2016	1:06 PM	65.2	65.2	65.02	65.08	6500
2/16/2016	1:07 PM	65.17	65.23	65.17	65.17	2300
2/16/2016	1:08 PM	65.12	65.13	65.12	65.13	400
2/16/2016	1:09 PM	65.1	65.1	65.1	65.1	1500
2/16/2016	1:10 PM	65.11	65.11	65.07	65.07	400
2/16/2016	1:11 PM	65.17	65.21	65.16	65.18	2000
2/16/2016	1:12 PM	65.15	65.25	65.15	65.18	1441
2/16/2016	1:14 PM	65.11	65.11	65.11	65.11	15863
2/16/2016	1:15 PM	65.12	65.12	65.12	65.12	100
2/16/2016	1:17 PM	65.17	65.17	65.15	65.15	2085
2/16/2016	1:18 PM	65.2	65.2	65.15	65.15	1445
2/16/2016	1:19 PM	65.27	65.27	65.25	65.25	1187
2/16/2016	1:20 PM	65.27	65.27	65.27	65.27	500
2/16/2016	1:21 PM	65.2	65.25	65.2	65.25	800
2/16/2016	1:22 PM	65.18	65.18	65.18	65.18	200
2/16/2016	1:24 PM	65.13	65.13	65.13	65.13	100
2/16/2016	1:26 PM	65.14	65.14	65.14	65.14	103
2/16/2016	1:27 PM	65.15	65.15	65.15	65.15	130
2/16/2016	1:28 PM	65.11	65.11	65.11	65.11	500
2/16/2016	1:29 PM	65.06	65.1	65.06	65.1	900
2/16/2016	1:30 PM	65.04	65.04	65.04	65.04	100
2/16/2016	1:31 PM	64.92	65.09	64.92	65.07	500
2/16/2016	1:32 PM	65	65	64.94	64.94	500
2/16/2016	1:33 PM	65.04	65.04	65.04	65.04	100
2/16/2016	1:34 PM	64.99	64.99	64.98	64.989	1500
2/16/2016	1:36 PM	65.02	65.02	65.02	65.02	166
2/16/2016	1:37 PM	65.04	65.04	64.95	64.95	656
2/16/2016	1:38 PM	64.96	64.96	64.96	64.96	100
2/16/2016	1:39 PM	65	65	65	65	1000
2/16/2016	1:40 PM	64.95	64.98	64.95	64.98	200
2/16/2016	1:42 PM	64.9	64.9	64.9	64.9	100
2/16/2016	1:44 PM	64.9	64.9	64.9	64.9	100
2/16/2016	1:45 PM	64.92	64.95	64.92	64.95	200
2/16/2016	1:46 PM	64.87	64.9	64.87	64.9	300
2/16/2016	1:48 PM	64.87	64.91	64.87	64.89	2300
2/16/2016	1:49 PM	64.88	64.89	64.88	64.89	613
2/16/2016	1:50 PM	64.9	64.9	64.9	64.9	200
2/16/2016	1:52 PM	64.92	64.94	64.92	64.94	1007
2/16/2016	1:54 PM	65.04	65.04	65	65	400
2/16/2016	1:55 PM	65.05	65.08	65.05	65.08	400
2/16/2016	1:56 PM	65.028	65.028	65.028	65.028	110
2/16/2016	1:58 PM	65.03	65.09	65.03	65.09	300
2/16/2016	2:01 PM	65.1	65.1	65.1	65.1	100
2/16/2016	2:02 PM	65.09	65.09	65.09	65.09	100
2/16/2016	2:03 PM	65.2	65.2	65.15	65.15	800
2/16/2016	2:04 PM	65.1	65.23	65.1	65.21	400
2/16/2016	2:05 PM	65.12	65.12	65.12	65.12	100
2/16/2016	2:08 PM	65	65	65	65	300
2/16/2016	2:09 PM	65.13	65.13	65.13	65.13	100
2/16/2016	2:10 PM	65.06	65.07	65.06	65.07	200
2/16/2016	2:11 PM	65.12	65.12	65.12	65.12	100
2/16/2016	2:12 PM	65.18	65.25	65.18	65.25	2100
2/16/2016	2:13 PM	65.21	65.21	65.19	65.19	200
2/16/2016	2:15 PM	65.12	65.12	65.12	65.12	300
2/16/2016	2:16 PM	65.09	65.12	65.09	65.11	1100
2/16/2016	2:18 PM	65.17	65.17	65.17	65.17	100
2/16/2016	2:19 PM	65.06	65.09	65.06	65.09	676
2/16/2016	2:20 PM	65.08	65.08	65.08	65.08	100
2/16/2016	2:21 PM	65.1	65.13	65.1	65.12	1200
2/16/2016	2:22 PM	65.21	65.21	65.21	65.21	200
2/16/2016	2:23 PM	65.14	65.14	65.14	65.14	200
2/16/2016	2:24 PM	65.18	65.22	65.18	65.21	400
2/16/2016	2:26 PM	65.2	65.2	65.2	65.2	420
2/16/2016	2:27 PM	65.03	65.05	65	65.05	300
2/16/2016	2:28 PM	65.02	65.07	65.02	65.07	200
2/16/2016	2:29 PM	65.15	65.15	65.11	65.11	1100
2/16/2016	2:30 PM	65.25	65.25	65.18	65.18	1900
2/16/2016	2:31 PM	65.31	65.32	65.24	65.24	3679
2/16/2016	2:32 PM	65.34	65.34	65.34	65.34	400
2/16/2016	2:34 PM	65.2	65.29	65.2	65.29	200
2/16/2016	2:35 PM	65.22	65.22	65.22	65.22	100
2/16/2016	2:36 PM	65.16	65.16	65.16	65.16	100
2/16/2016	2:39 PM	65.04	65.04	65	65	471
2/16/2016	2:40 PM	64.99	65.01	64.99	65.01	200
2/16/2016	2:41 PM	65.09	65.09	65.07	65.07	300
2/16/2016	2:42 PM	65.07	65.09	65.07	65.09	200
2/16/2016	2:43 PM	65.07	65.09	65.07	65.09	600
2/16/2016	2:44 PM	65.03	65.07	65.02	65.07	700
2/16/2016	2:46 PM	65.09	65.11	65.09	65.1	400
2/16/2016	2:47 PM	65.04	65.1	65.04	65.1	400
2/16/2016	2:48 PM	65.04	65.04	65	65.02	300
2/16/2016	2:50 PM	65.01	65.01	65.01	65.01	100
2/16/2016	2:51 PM	64.98	64.98	64.97	64.98	300
2/16/2016	2:52 PM	64.97	64.97	64.97	64.97	500
2/16/2016	2:53 PM	65.03	65.03	65.03	65.03	100
2/16/2016	2:55 PM	64.96	64.96	64.96	64.96	500
2/16/2016	2:57 PM	64.96	65	64.96	65	370
2/16/2016	3:02 PM	65	65	65	65	650
2/16/2016	3:03 PM	65.05	65.05	65.01	65.01	1250
2/16/2016	3:04 PM	65.05	65.05	65.05	65.05	100
2/16/2016	3:05 PM	64.99	65.03	64.99	65.03	700
2/16/2016	3:06 PM	64.97	65	64.97	65	300
2/16/2016	3:07 PM	64.81	65	64.81	65	3363
2/16/2016	3:08 PM	64.85	64.85	64.8	64.8	500
2/16/2016	3:09 PM	64.84	64.87	64.81	64.87	700
2/16/2016	3:10 PM	64.82	64.83	64.82	64.83	200
2/16/2016	3:11 PM	64.82	64.87	64.82	64.84	1600
2/16/2016	3:12 PM	64.84	64.84	64.84	64.84	100
2/16/2016	3:13 PM	64.75	64.81	64.75	64.81	300
2/16/2016	3:14 PM	64.84	64.84	64.84	64.84	100
2/16/2016	3:15 PM	64.92	64.92	64.85	64.86	1400
2/16/2016	3:16 PM	65.09	65.09	65.05	65.05	1072
2/16/2016	3:17 PM	65.06	65.06	65.06	65.06	100
2/16/2016	3:18 PM	65.13	65.13	65.13	65.13	700
2/16/2016	3:19 PM	65.06	65.06	65.06	65.06	100
2/16/2016	3:20 PM	65.03	65.03	65.03	65.03	100
2/16/2016	3:21 PM	65.12	65.12	65.11	65.11	200
2/16/2016	3:23 PM	65.08	65.08	65.05	65.05	700
2/16/2016	3:25 PM	65.1	65.12	65.1	65.12	200
2/16/2016	3:26 PM	65.03	65.1	65.03	65.09	900
2/16/2016	3:27 PM	65.15	65.15	65.12	65.12	1100
2/16/2016	3:28 PM	65.15	65.21	65.15	65.2	850
2/16/2016	3:29 PM	65.2	65.2	65.18	65.2	400
2/16/2016	3:30 PM	65.24	65.24	65.21	65.22	1200
2/16/2016	3:31 PM	65.1	65.27	65.1	65.25	1000
2/16/2016	3:32 PM	65.1	65.13	65.1	65.1	1900
2/16/2016	3:33 PM	65.12	65.13	65.12	65.13	300
2/16/2016	3:35 PM	65.13	65.16	65.13	65.16	1200
2/16/2016	3:36 PM	65.09	65.09	65.09	65.09	100
2/16/2016	3:37 PM	65.07	65.08	65.07	65.08	400
2/16/2016	3:38 PM	65.12	65.14	65.08	65.08	1465
2/16/2016	3:39 PM	65.03	65.13	65.03	65.13	900
2/16/2016	3:40 PM	64.99	65.01	64.99	65.01	200
2/16/2016	3:41 PM	64.89	64.98	64.88	64.98	1100
2/16/2016	3:42 PM	64.93	64.93	64.88	64.88	400
2/16/2016	3:43 PM	65.07	65.07	64.98	64.98	700
2/16/2016	3:44 PM	65.08	65.09	65.08	65.09	700
2/16/2016	3:45 PM	65.08	65.11	65.08	65.08	1100
2/16/2016	3:46 PM	64.83	65.06	64.83	65.06	4110
2/16/2016	3:47 PM	64.78	64.83	64.76	64.82	3600
2/16/2016	3:48 PM	64.83	64.83	64.83	64.83	100
2/16/2016	3:49 PM	64.89	64.89	64.84	64.86	897
2/16/2016	3:50 PM	64.88	64.92	64.85	64.92	800
2/16/2016	3:51 PM	64.86	64.97	64.86	64.91	6158
2/16/2016	3:52 PM	64.89	64.91	64.89	64.91	200
2/16/2016	3:53 PM	64.96	64.96	64.91	64.95	2329
2/16/2016	3:54 PM	65.01	65.04	65	65	3753
2/16/2016	3:55 PM	65.14	65.14	64.96	64.98	910
2/16/2016	3:56 PM	65.13	65.14	65.05	65.14	2300
2/16/2016	3:57 PM	65.15	65.16	65.12	65.12	900
2/16/2016	3:58 PM	65.23	65.24	65.15	65.16	1400
2/16/2016	3:59 PM	65.22	65.22	65.21	65.21	1900
2/16/2016	4:00 PM	65.3	65.32	65.22	65.22	13010
2/17/2016	9:31 AM	66.85	66.85	66.73	66.77	7015
2/17/2016	9:32 AM	66.89	66.94	66.79	66.9	8360
2/17/2016	9:33 AM	67	67.05	66.86	66.87	6336
2/17/2016	9:34 AM	66.91	66.96	66.86	66.96	8823
2/17/2016	9:35 AM	67	67	66.92	66.96	6492
2/17/2016	9:36 AM	66.96	67.15	66.96	67.1	5328
2/17/2016	9:37 AM	67	67.07	67	67.03	1099
2/17/2016	9:38 AM	67.01	67.05	66.938	66.97	3210
2/17/2016	9:39 AM	67.05	67.12	67.05	67.09	1350
2/17/2016	9:40 AM	67.11	67.11	67.11	67.11	504
2/17/2016	9:41 AM	67.32	67.37	67.17	67.19	3187
2/17/2016	9:42 AM	67	67.22	67	67.22	3283
2/17/2016	9:43 AM	66.9	67.08	66.9	67.08	879
2/17/2016	9:44 AM	66.92	66.93	66.86	66.86	730
2/17/2016	9:45 AM	66.73	66.8	66.73	66.8	900
2/17/2016	9:46 AM	66.79	66.81	66.79	66.8	300
2/17/2016	9:47 AM	66.71	66.75	66.67	66.71	2486
2/17/2016	9:48 AM	66.64	66.678	66.64	66.67	3007
2/17/2016	9:49 AM	66.69	66.69	66.63	66.63	598
2/17/2016	9:50 AM	66.71	66.75	66.65	66.69	4051
2/17/2016	9:51 AM	66.66	66.73	66.66	66.73	900
2/17/2016	9:52 AM	66.68	66.68	66.68	66.68	700
2/17/2016	9:53 AM	66.82	66.83	66.7	66.7	5758
2/17/2016	9:54 AM	66.98	66.99	66.88	66.89	1400
2/17/2016	9:55 AM	66.97	67	66.97	67	700
2/17/2016	9:56 AM	67	67	67	67	200
2/17/2016	9:57 AM	67.059	67.059	67.01	67.01	350
2/17/2016	9:58 AM	67.15	67.15	67.03	67.03	2795
2/17/2016	10:00 AM	67.11	67.11	67.05	67.08	900
2/17/2016	10:01 AM	67.32	67.32	67.18	67.18	3576
2/17/2016	10:02 AM	67.24	67.24	67.24	67.24	200
2/17/2016	10:03 AM	67.22	67.26	67.18	67.26	750
2/17/2016	10:04 AM	67.19	67.23	67.19	67.23	300
2/17/2016	10:06 AM	67.46	67.52	67.36	67.36	3315
2/17/2016	10:07 AM	67.43	67.43	67.38	67.38	500
2/17/2016	10:08 AM	67.35	67.35	67.35	67.35	100
2/17/2016	10:09 AM	67.5	67.5	67.5	67.5	100
2/17/2016	10:10 AM	67.49	67.52	67.46	67.46	2200
2/17/2016	10:11 AM	67.55	67.55	67.53	67.53	2100
2/17/2016	10:12 AM	67.61	67.61	67.59	67.59	300
2/17/2016	10:13 AM	67.6	67.65	67.6	67.65	700
2/17/2016	10:14 AM	67.648	67.648	67.648	67.648	1500
2/17/2016	10:15 AM	67.63	67.66	67.63	67.66	300
2/17/2016	10:16 AM	67.61	67.66	67.6	67.66	1000
2/17/2016	10:17 AM	67.55	67.57	67.55	67.57	600
2/17/2016	10:18 AM	67.69	67.69	67.55	67.55	1200
2/17/2016	10:19 AM	67.73	67.75	67.66	67.66	600
2/17/2016	10:20 AM	67.76	67.76	67.74	67.74	300
2/17/2016	10:21 AM	67.79	67.79	67.79	67.79	100
2/17/2016	10:22 AM	67.77	67.79	67.77	67.79	700
2/17/2016	10:23 AM	67.68	67.76	67.68	67.76	1100
2/17/2016	10:24 AM	67.85	67.85	67.73	67.73	2379
2/17/2016	10:25 AM	67.79	67.84	67.79	67.84	300
2/17/2016	10:26 AM	67.74	67.74	67.74	67.74	226
2/17/2016	10:27 AM	67.68	67.8	67.68	67.8	400
2/17/2016	10:28 AM	67.75	67.75	67.75	67.75	300
2/17/2016	10:29 AM	67.86	67.86	67.83	67.83	200
2/17/2016	10:30 AM	68.04	68.04	67.87	67.87	8790
2/17/2016	10:31 AM	67.949	68.06	67.949	68.06	900
2/17/2016	10:32 AM	67.999	67.999	67.94	67.94	2700
2/17/2016	10:33 AM	67.97	68	67.9	68	1484
2/17/2016	10:34 AM	67.89	67.9	67.89	67.89	5892
2/17/2016	10:35 AM	67.898	67.898	67.898	67.898	500
2/17/2016	10:36 AM	68.04	68.04	67.95	67.95	200
2/17/2016	10:37 AM	67.9	67.9	67.9	67.9	100
2/17/2016	10:39 AM	67.85	67.94	67.85	67.94	700
2/17/2016	10:41 AM	67.85	67.85	67.78	67.78	200
2/17/2016	10:42 AM	67.78	67.79	67.77	67.79	300
2/17/2016	10:43 AM	67.83	67.83	67.8	67.8	200
2/17/2016	10:44 AM	67.91	68	67.91	67.93	700
2/17/2016	10:46 AM	68.04	68.04	68.04	68.04	300
2/17/2016	10:47 AM	68.029	68.05	68.029	68.05	830
2/17/2016	10:48 AM	67.979	67.979	67.979	67.979	2200
2/17/2016	10:49 AM	68.1	68.1	68.04	68.04	300
2/17/2016	10:50 AM	68.12	68.12	68.12	68.12	163
2/17/2016	10:51 AM	68.07	68.15	68.07	68.14	1492
2/17/2016	10:53 AM	68.09	68.1	68.02	68.08	5614
2/17/2016	10:54 AM	68.12	68.12	68.08	68.08	300
2/17/2016	10:55 AM	68.13	68.13	68.13	68.13	788
2/17/2016	10:56 AM	68.19	68.19	68.15	68.15	420
2/17/2016	10:57 AM	68.22	68.23	68.2	68.2	900
2/17/2016	10:58 AM	68.26	68.26	68.25	68.25	200
2/17/2016	10:59 AM	68.25	68.25	68.25	68.25	100
2/17/2016	11:00 AM	68.17	68.23	68.17	68.23	600
2/17/2016	11:01 AM	68.05	68.14	68.05	68.14	400
2/17/2016	11:03 AM	68.15	68.15	68.15	68.15	100
2/17/2016	11:04 AM	68.22	68.22	68.22	68.22	100
2/17/2016	11:05 AM	68.25	68.25	68.22	68.22	1000
2/17/2016	11:06 AM	68.27	68.3	68.27	68.3	200
2/17/2016	11:07 AM	68.3	68.3	68.3	68.3	100
2/17/2016	11:09 AM	68.16	68.25	68.16	68.25	1180
2/17/2016	11:10 AM	68.16	68.18	68.16	68.18	800
2/17/2016	11:13 AM	68.09	68.1	68.09	68.1	366
2/17/2016	11:14 AM	68	68.08	68	68.06	1700
2/17/2016	11:16 AM	68	68	67.98	67.98	1000
2/17/2016	11:19 AM	68.01	68.01	68.01	68.01	100
2/17/2016	11:20 AM	68.03	68.03	68.03	68.03	1849
2/17/2016	11:21 AM	67.97	67.98	67.97	67.98	200
2/17/2016	11:22 AM	68.01	68.01	67.98	67.98	200
2/17/2016	11:24 AM	67.98	67.98	67.98	67.98	100
2/17/2016	11:25 AM	67.97	67.97	67.97	67.97	100
2/17/2016	11:26 AM	68.15	68.15	68.01	68.06	898
2/17/2016	11:27 AM	68.15	68.15	68.08	68.15	1400
2/17/2016	11:28 AM	68.17	68.17	68.15	68.15	200
2/17/2016	11:29 AM	68.18	68.18	68.18	68.18	729
2/17/2016	11:30 AM	68.17	68.21	68.14	68.21	4200
2/17/2016	11:31 AM	68.13	68.13	68.1	68.13	766
2/17/2016	11:34 AM	68.31	68.31	68.3	68.3	760
2/17/2016	11:35 AM	68.31	68.31	68.3	68.3	200
2/17/2016	11:37 AM	68.16	68.16	68.16	68.16	200
2/17/2016	11:39 AM	68.09	68.12	68.09	68.12	200
2/17/2016	11:41 AM	68.14	68.14	68.14	68.14	200
2/17/2016	11:42 AM	68.2	68.2	68.16	68.16	400
2/17/2016	11:43 AM	68.11	68.18	68.11	68.16	400
2/17/2016	11:44 AM	68.11	68.11	68.11	68.11	100
2/17/2016	11:45 AM	68.08	68.15	68.08	68.15	1300
2/17/2016	11:47 AM	68	68.02	68	68.02	1875
2/17/2016	11:48 AM	67.97	67.99	67.97	67.99	300
2/17/2016	11:52 AM	68.12	68.12	68.12	68.12	100
2/17/2016	11:54 AM	68.06	68.06	68.06	68.06	100
2/17/2016	11:55 AM	67.97	67.97	67.97	67.97	100
2/17/2016	11:59 AM	68.05	68.05	68.05	68.05	100
2/17/2016	12:00 PM	68.11	68.11	68.11	68.11	100
2/17/2016	12:02 PM	68.2	68.2	68.19	68.19	1600
2/17/2016	12:03 PM	68.15	68.15	68.15	68.15	100
2/17/2016	12:04 PM	68.16	68.25	68.16	68.18	700
2/17/2016	12:05 PM	68.14	68.15	68.13	68.13	300
2/17/2016	12:06 PM	68.13	68.13	68.09	68.1	300
2/17/2016	12:09 PM	68.22	68.22	68.22	68.22	1550
2/17/2016	12:10 PM	68.19	68.19	68.19	68.19	100
2/17/2016	12:12 PM	68.15	68.15	68.15	68.15	904
2/17/2016	12:13 PM	68.14	68.14	68.13	68.13	2150
2/17/2016	12:16 PM	68.24	68.24	68.23	68.23	200
2/17/2016	12:19 PM	68.26	68.26	68.26	68.26	100
2/17/2016	12:21 PM	68.25	68.25	68.24	68.24	200
2/17/2016	12:22 PM	68.32	68.32	68.29	68.29	400
2/17/2016	12:23 PM	68.36	68.4	68.32	68.32	1200
2/17/2016	12:25 PM	68.37	68.37	68.37	68.37	100
2/17/2016	12:26 PM	68.44	68.44	68.44	68.44	437
2/17/2016	12:27 PM	68.45	68.48	68.45	68.47	400
2/17/2016	12:29 PM	68.4	68.47	68.4	68.46	1397
2/17/2016	12:30 PM	68.41	68.41	68.41	68.41	100
2/17/2016	12:31 PM	68.5	68.5	68.5	68.5	4324
2/17/2016	12:32 PM	68.5	68.5	68.5	68.5	396
2/17/2016	12:33 PM	68.63	68.64	68.56	68.56	2401
2/17/2016	12:34 PM	68.66	68.66	68.64	68.64	600
2/17/2016	12:36 PM	68.63	68.66	68.63	68.66	300
2/17/2016	12:39 PM	68.6	68.6	68.6	68.6	300
2/17/2016	12:40 PM	68.57	68.57	68.57	68.57	100
2/17/2016	12:41 PM	68.59	68.59	68.59	68.59	1500
2/17/2016	12:43 PM	68.56	68.59	68.56	68.58	400
2/17/2016	12:45 PM	68.52	68.52	68.48	68.5	1300
2/17/2016	12:46 PM	68.58	68.58	68.56	68.56	10105
2/17/2016	12:47 PM	68.6	68.6	68.6	68.6	200
2/17/2016	12:52 PM	68.54	68.54	68.52	68.53	700
2/17/2016	12:53 PM	68.54	68.54	68.51	68.52	300
2/17/2016	12:58 PM	68.5	68.51	68.5	68.51	300
2/17/2016	12:59 PM	68.49	68.52	68.48	68.52	400
2/17/2016	1:00 PM	68.5	68.5	68.46	68.49	1800
2/17/2016	1:01 PM	68.5	68.5	68.49	68.49	700
2/17/2016	1:02 PM	68.49	68.49	68.49	68.49	300
2/17/2016	1:03 PM	68.56	68.56	68.56	68.56	100
2/17/2016	1:06 PM	68.54	68.55	68.54	68.55	930
2/17/2016	1:07 PM	68.54	68.54	68.54	68.54	100
2/17/2016	1:08 PM	68.59	68.59	68.59	68.59	150
2/17/2016	1:10 PM	68.6	68.6	68.6	68.6	100
2/17/2016	1:11 PM	68.61	68.62	68.61	68.61	700
2/17/2016	1:16 PM	68.52	68.54	68.52	68.54	400
2/17/2016	1:19 PM	68.6	68.6	68.6	68.6	467
2/17/2016	1:25 PM	68.57	68.61	68.57	68.61	400
2/17/2016	1:26 PM	68.51	68.53	68.51	68.52	600
2/17/2016	1:29 PM	68.54	68.55	68.54	68.55	3300
2/17/2016	1:30 PM	68.6	68.6	68.56	68.56	600
2/17/2016	1:32 PM	68.52	68.52	68.51	68.51	1000
2/17/2016	1:33 PM	68.47	68.52	68.46	68.52	800
2/17/2016	1:34 PM	68.43	68.44	68.43	68.44	500
2/17/2016	1:36 PM	68.36	68.39	68.36	68.36	1100
2/17/2016	1:37 PM	68.33	68.34	68.33	68.34	700
2/17/2016	1:38 PM	68.35	68.35	68.35	68.35	100
2/17/2016	1:39 PM	68.32	68.35	68.32	68.34	400
2/17/2016	1:40 PM	68.212	68.212	68.2	68.21	500
2/17/2016	1:42 PM	68.22	68.22	68.22	68.22	200
2/17/2016	1:43 PM	68.28	68.28	68.26	68.26	2171
2/17/2016	1:46 PM	68.29	68.29	68.29	68.29	100
2/17/2016	1:47 PM	68.18	68.18	68.18	68.18	300
2/17/2016	1:48 PM	68.2	68.2	68.2	68.2	500
2/17/2016	1:49 PM	68.28	68.28	68.26	68.26	600
2/17/2016	1:50 PM	68.26	68.3	68.26	68.27	37677
2/17/2016	1:51 PM	68.22	68.24	68.2	68.24	1100
2/17/2016	1:52 PM	68.27	68.27	68.27	68.27	896
2/17/2016	1:53 PM	68.26	68.26	68.26	68.26	1500
2/17/2016	1:54 PM	68.27	68.27	68.27	68.27	100
2/17/2016	1:55 PM	68.26	68.26	68.26	68.26	100
2/17/2016	1:56 PM	68.25	68.27	68.24	68.27	1000
2/17/2016	1:59 PM	68.22	68.22	68.22	68.22	100
2/17/2016	2:00 PM	68.21	68.21	68.21	68.21	100
2/17/2016	2:01 PM	68.17	68.21	68.13	68.21	1451
2/17/2016	2:02 PM	68.12	68.14	68.12	68.14	1158
2/17/2016	2:03 PM	68.34	68.34	68.27	68.31	400
2/17/2016	2:04 PM	68.4	68.4	68.4	68.4	200
2/17/2016	2:05 PM	68.39	68.45	68.37	68.37	1300
2/17/2016	2:08 PM	68.52	68.52	68.48	68.48	1400
2/17/2016	2:09 PM	68.61	68.61	68.54	68.54	833
2/17/2016	2:10 PM	68.71	68.71	68.65	68.66	4299
2/17/2016	2:11 PM	68.6	68.67	68.6	68.67	3283
2/17/2016	2:12 PM	68.63	68.63	68.63	68.63	300
2/17/2016	2:13 PM	68.63	68.63	68.61	68.61	200
2/17/2016	2:14 PM	68.6	68.64	68.59	68.62	500
2/17/2016	2:15 PM	68.68	68.68	68.63	68.63	400
2/17/2016	2:17 PM	68.86	68.92	68.75	68.75	3465
2/17/2016	2:18 PM	68.94	68.94	68.86	68.86	200
2/17/2016	2:20 PM	68.9	68.9	68.9	68.9	100
2/17/2016	2:21 PM	68.94	68.94	68.9	68.9	1254
2/17/2016	2:22 PM	68.941	68.95	68.941	68.95	200
2/17/2016	2:24 PM	68.93	68.932	68.88	68.921	2500
2/17/2016	2:25 PM	68.86	68.88	68.83	68.88	600
2/17/2016	2:26 PM	68.84	68.84	68.81	68.81	1200
2/17/2016	2:27 PM	68.88	68.88	68.88	68.88	100
2/17/2016	2:29 PM	68.78	68.78	68.78	68.78	100
2/17/2016	2:30 PM	68.78	68.78	68.78	68.78	200
2/17/2016	2:31 PM	68.68	68.68	68.68	68.68	1000
2/17/2016	2:32 PM	68.83	68.83	68.8	68.8	1225
2/17/2016	2:34 PM	68.7	68.72	68.7	68.72	1900
2/17/2016	2:35 PM	68.66	68.67	68.66	68.67	1300
2/17/2016	2:39 PM	68.67	68.67	68.66	68.66	500
2/17/2016	2:40 PM	68.602	68.65	68.6	68.65	900
2/17/2016	2:42 PM	68.7	68.74	68.64	68.64	2005
2/17/2016	2:43 PM	68.7	68.72	68.68	68.72	800
2/17/2016	2:44 PM	68.75	68.75	68.74	68.74	1200
2/17/2016	2:45 PM	68.84	68.84	68.76	68.76	1050
2/17/2016	2:46 PM	68.84	68.84	68.84	68.84	100
2/17/2016	2:47 PM	68.7	68.7	68.7	68.7	300
2/17/2016	2:48 PM	68.74	68.74	68.74	68.74	100
2/17/2016	2:50 PM	68.61	68.61	68.61	68.61	300
2/17/2016	2:51 PM	68.59	68.59	68.59	68.59	900
2/17/2016	2:52 PM	68.43	68.49	68.43	68.49	2200
2/17/2016	2:53 PM	68.35	68.4	68.35	68.4	500
2/17/2016	2:54 PM	68.34	68.34	68.34	68.34	200
2/17/2016	3:00 PM	68.4	68.4	68.33	68.33	524
2/17/2016	3:01 PM	68.42	68.42	68.42	68.42	150
2/17/2016	3:02 PM	68.4	68.42	68.4	68.42	1100
2/17/2016	3:03 PM	68.41	68.41	68.41	68.41	500
2/17/2016	3:04 PM	68.42	68.43	68.42	68.43	2760
2/17/2016	3:05 PM	68.401	68.44	68.4	68.4	900
2/17/2016	3:06 PM	68.57	68.57	68.46	68.46	600
2/17/2016	3:07 PM	68.54	68.54	68.54	68.54	100
2/17/2016	3:08 PM	68.49	68.49	68.49	68.49	600
2/17/2016	3:09 PM	68.49	68.49	68.49	68.49	100
2/17/2016	3:11 PM	68.502	68.502	68.48	68.48	1050
2/17/2016	3:12 PM	68.53	68.55	68.53	68.53	500
2/17/2016	3:13 PM	68.52	68.52	68.51	68.51	200
2/17/2016	3:14 PM	68.46	68.46	68.46	68.46	200
2/17/2016	3:15 PM	68.58	68.58	68.47	68.47	600
2/17/2016	3:16 PM	68.54	68.58	68.54	68.58	900
2/17/2016	3:17 PM	68.611	68.611	68.57	68.6	1300
2/17/2016	3:18 PM	68.66	68.66	68.63	68.66	400
2/17/2016	3:19 PM	68.64	68.64	68.64	68.64	100
2/17/2016	3:20 PM	68.59	68.59	68.59	68.59	200
2/17/2016	3:21 PM	68.63	68.63	68.62	68.62	500
2/17/2016	3:22 PM	68.51	68.51	68.51	68.51	300
2/17/2016	3:23 PM	68.39	68.42	68.39	68.42	400
2/17/2016	3:24 PM	68.34	68.41	68.34	68.4	1377
2/17/2016	3:25 PM	68.3	68.34	68.28	68.34	860
2/17/2016	3:26 PM	68.36	68.36	68.27	68.27	1989
2/17/2016	3:27 PM	68.36	68.38	68.34	68.34	500
2/17/2016	3:28 PM	68.38	68.4	68.37	68.4	600
2/17/2016	3:29 PM	68.34	68.37	68.34	68.35	400
2/17/2016	3:30 PM	68.44	68.47	68.35	68.35	1600
2/17/2016	3:31 PM	68.42	68.42	68.42	68.42	100
2/17/2016	3:32 PM	68.38	68.38	68.38	68.38	100
2/17/2016	3:33 PM	68.4	68.41	68.36	68.41	767
2/17/2016	3:34 PM	68.38	68.38	68.38	68.38	400
2/17/2016	3:35 PM	68.4	68.4	68.35	68.35	400
2/17/2016	3:36 PM	68.21	68.31	68.16	68.31	1700
2/17/2016	3:37 PM	68.36	68.38	68.23	68.23	1400
2/17/2016	3:38 PM	68.25	68.39	68.25	68.39	700
2/17/2016	3:39 PM	68.44	68.44	68.35	68.35	1168
2/17/2016	3:40 PM	68.58	68.6	68.46	68.46	4114
2/17/2016	3:41 PM	68.51	68.54	68.51	68.54	400
2/17/2016	3:42 PM	68.58	68.6	68.55	68.55	995
2/17/2016	3:43 PM	68.55	68.59	68.55	68.59	900
2/17/2016	3:44 PM	68.54	68.56	68.54	68.54	600
2/17/2016	3:45 PM	68.52	68.57	68.52	68.57	1100
2/17/2016	3:46 PM	68.62	68.62	68.54	68.55	3900
2/17/2016	3:47 PM	68.49	68.63	68.49	68.63	3050
2/17/2016	3:48 PM	68.53	68.53	68.53	68.53	100
2/17/2016	3:49 PM	68.49	68.55	68.49	68.55	600
2/17/2016	3:50 PM	68.55	68.55	68.471	68.471	1200
2/17/2016	3:51 PM	68.54	68.55	68.5	68.52	920
2/17/2016	3:52 PM	68.51	68.54	68.51	68.54	700
2/17/2016	3:53 PM	68.45	68.51	68.44	68.51	2634
2/17/2016	3:54 PM	68.53	68.53	68.47	68.47	1066
2/17/2016	3:55 PM	68.55	68.55	68.52	68.52	2170
2/17/2016	3:56 PM	68.52	68.52	68.51	68.52	400
2/17/2016	3:57 PM	68.52	68.55	68.52	68.55	800
2/17/2016	3:58 PM	68.55	68.55	68.52	68.52	2444
2/17/2016	3:59 PM	68.56	68.6	68.54	68.54	7805
2/17/2016	4:00 PM	68.52	68.56	68.44	68.5	10470
2/18/2016	9:31 AM	68.79	68.92	68.79	68.92	2308
2/18/2016	9:32 AM	68.67	68.78	68.67	68.78	7609
2/18/2016	9:33 AM	68.57	68.64	68.57	68.64	3876
2/18/2016	9:34 AM	68.5	68.57	68.5	68.57	3325
2/18/2016	9:35 AM	68.43	68.48	68.383	68.48	1657
2/18/2016	9:36 AM	68.25	68.4	68.25	68.4	1960
2/18/2016	9:37 AM	68.14	68.3	68.14	68.24	2300
2/18/2016	9:38 AM	68.27	68.27	68.27	68.27	200
2/18/2016	9:39 AM	68.28	68.41	68.28	68.34	1100
2/18/2016	9:40 AM	68.16	68.27	68.16	68.27	2600
2/18/2016	9:41 AM	68.2	68.26	68.2	68.26	5300
2/18/2016	9:42 AM	68.35	68.44	68.27	68.27	1504
2/18/2016	9:43 AM	68.34	68.34	68.34	68.34	100
2/18/2016	9:44 AM	68.18	68.29	68.18	68.29	3100
2/18/2016	9:45 AM	68.13	68.13	68.13	68.13	400
2/18/2016	9:46 AM	68.08	68.13	68.07	68.13	2697
2/18/2016	9:47 AM	68.12	68.12	68.12	68.12	194
2/18/2016	9:48 AM	68.15	68.2	68.15	68.2	3375
2/18/2016	9:49 AM	68.22	68.3	68.22	68.29	2700
2/18/2016	9:50 AM	68.11	68.11	68.1	68.1	1000
2/18/2016	9:51 AM	68.24	68.27	68.24	68.25	600
2/18/2016	9:52 AM	68.38	68.41	68.35	68.35	3352
2/18/2016	9:53 AM	68.35	68.35	68.28	68.32	1600
2/18/2016	9:54 AM	68.43	68.43	68.33	68.33	1140
2/18/2016	9:55 AM	68.46	68.481	68.42	68.481	1900
2/18/2016	9:56 AM	68.44	68.45	68.44	68.45	300
2/18/2016	9:57 AM	68.25	68.25	68.25	68.25	200
2/18/2016	9:59 AM	68.27	68.34	68.27	68.34	800
2/18/2016	10:00 AM	68.32	68.35	68.32	68.35	300
2/18/2016	10:01 AM	68.1	68.33	68.1	68.33	600
2/18/2016	10:02 AM	68.08	68.14	68.05	68.06	2300
2/18/2016	10:04 AM	68.18	68.24	68.18	68.24	400
2/18/2016	10:05 AM	68.55	68.55	68.26	68.26	2100
2/18/2016	10:06 AM	68.55	68.55	68.55	68.55	100
2/18/2016	10:07 AM	68.35	68.37	68.35	68.37	200
2/18/2016	10:09 AM	68.23	68.37	68.23	68.34	800
2/18/2016	10:10 AM	68.12	68.22	68.12	68.22	1650
2/18/2016	10:11 AM	68.17	68.17	68.17	68.17	100
2/18/2016	10:12 AM	68.18	68.2	68.17	68.2	1593
2/18/2016	10:14 AM	68.36	68.36	68.24	68.24	2300
2/18/2016	10:15 AM	68.32	68.35	68.32	68.34	1500
2/18/2016	10:16 AM	68.39	68.41	68.39	68.41	400
2/18/2016	10:17 AM	68.22	68.32	68.22	68.32	400
2/18/2016	10:18 AM	68.3	68.3	68.3	68.3	365
2/18/2016	10:19 AM	68.29	68.33	68.26	68.26	1094
2/18/2016	10:20 AM	68.21	68.25	68.21	68.24	893
2/18/2016	10:21 AM	68.22	68.23	68.2	68.2	3052
2/18/2016	10:22 AM	68.18	68.19	68.14	68.14	1000
2/18/2016	10:23 AM	68.29	68.36	68.26	68.26	300
2/18/2016	10:24 AM	68.322	68.37	68.322	68.34	1162
2/18/2016	10:25 AM	68.32	68.32	68.27	68.28	2900
2/18/2016	10:26 AM	68.45	68.45	68.39	68.39	1000
2/18/2016	10:27 AM	68.49	68.49	68.49	68.49	500
2/18/2016	10:28 AM	68.52	68.52	68.5	68.5	384
2/18/2016	10:29 AM	68.48	68.48	68.47	68.48	1130
2/18/2016	10:30 AM	68.61	68.61	68.61	68.61	100
2/18/2016	10:31 AM	68.56	68.56	68.56	68.56	500
2/18/2016	10:32 AM	68.54	68.54	68.54	68.54	100
2/18/2016	10:33 AM	68.62	68.62	68.59	68.59	672
2/18/2016	10:34 AM	68.39	68.51	68.371	68.51	8400
2/18/2016	10:36 AM	68.37	68.41	68.36	68.41	500
2/18/2016	10:37 AM	68.35	68.37	68.35	68.37	982
2/18/2016	10:38 AM	68.32	68.33	68.31	68.32	1600
2/18/2016	10:39 AM	68.46	68.46	68.46	68.46	100
2/18/2016	10:40 AM	68.4	68.4	68.4	68.4	100
2/18/2016	10:41 AM	68.18	68.27	68.18	68.27	700
2/18/2016	10:42 AM	68.16	68.18	68.13	68.18	800
2/18/2016	10:43 AM	68.23	68.23	68.23	68.23	600
2/18/2016	10:46 AM	68.36	68.36	68.36	68.36	100
2/18/2016	10:47 AM	68.35	68.37	68.35	68.37	1300
2/18/2016	10:48 AM	68.33	68.39	68.33	68.35	1400
2/18/2016	10:49 AM	68.19	68.35	68.19	68.35	2340
2/18/2016	10:50 AM	68.02	68.14	68.02	68.14	3668
2/18/2016	10:53 AM	68.2	68.2	68.2	68.2	100
2/18/2016	10:55 AM	68.21	68.21	68.21	68.21	100
2/18/2016	10:56 AM	68.16	68.16	68.15	68.15	312
2/18/2016	10:57 AM	68.31	68.32	68.3	68.3	800
2/18/2016	11:00 AM	67.78	68.03	67.78	68.03	4313
2/18/2016	11:01 AM	67.85	67.85	67.7	67.8	2391
2/18/2016	11:02 AM	67.92	67.92	67.8	67.8	1898
2/18/2016	11:03 AM	67.95	68	67.95	68	710
2/18/2016	11:04 AM	67.8	67.86	67.8	67.85	3700
2/18/2016	11:05 AM	67.78	67.79	67.67	67.79	700
2/18/2016	11:06 AM	67.82	67.92	67.73	67.73	4668
2/18/2016	11:08 AM	67.67	67.7	67.6	67.68	3000
2/18/2016	11:09 AM	67.5	67.541	67.5	67.541	1415
2/18/2016	11:11 AM	67.7	67.7	67.7	67.7	387
2/18/2016	11:12 AM	67.66	67.66	67.61	67.61	200
2/18/2016	11:14 AM	67.722	67.722	67.72	67.72	2900
2/18/2016	11:15 AM	67.839	67.85	67.73	67.73	1500
2/18/2016	11:16 AM	67.82	67.82	67.8	67.81	927
2/18/2016	11:17 AM	67.85	67.85	67.81	67.81	1100
2/18/2016	11:18 AM	67.84	67.84	67.84	67.84	300
2/18/2016	11:20 AM	67.66	67.66	67.66	67.66	100
2/18/2016	11:21 AM	67.57	67.6	67.57	67.59	1200
2/18/2016	11:22 AM	67.49	67.49	67.49	67.49	100
2/18/2016	11:23 AM	67.54	67.54	67.46	67.48	500
2/18/2016	11:24 AM	67.43	67.45	67.43	67.45	200
2/18/2016	11:25 AM	67.43	67.43	67.39	67.39	1096
2/18/2016	11:26 AM	67.53	67.53	67.53	67.53	100
2/18/2016	11:27 AM	67.67	67.67	67.65	67.65	200
2/18/2016	11:28 AM	67.62	67.72	67.55	67.66	4600
2/18/2016	11:29 AM	67.76	67.76	67.74	67.74	200
2/18/2016	11:30 AM	67.83	67.83	67.83	67.83	200
2/18/2016	11:31 AM	67.76	67.76	67.76	67.76	200
2/18/2016	11:32 AM	67.79	67.79	67.75	67.75	460
2/18/2016	11:33 AM	67.74	67.74	67.74	67.74	200
2/18/2016	11:35 AM	67.84	67.85	67.84	67.85	200
2/18/2016	11:37 AM	67.95	67.95	67.94	67.94	200
2/18/2016	11:40 AM	68.01	68.04	67.99	67.99	600
2/18/2016	11:41 AM	67.96	67.96	67.96	67.96	1961
2/18/2016	11:43 AM	67.96	67.96	67.96	67.96	200
2/18/2016	11:44 AM	68.03	68.03	68.03	68.03	300
2/18/2016	11:45 AM	67.98	67.98	67.92	67.97	1712
2/18/2016	11:46 AM	67.91	67.91	67.91	67.91	300
2/18/2016	11:47 AM	67.92	67.92	67.92	67.92	900
2/18/2016	11:48 AM	67.8	67.83	67.8	67.83	200
2/18/2016	11:52 AM	67.84	67.84	67.84	67.84	2000
2/18/2016	11:53 AM	67.84	67.84	67.84	67.84	100
2/18/2016	11:54 AM	67.99	67.99	67.99	67.99	100
2/18/2016	11:55 AM	67.99	67.99	67.97	67.97	1000
2/18/2016	11:58 AM	68.03	68.03	68.03	68.03	600
2/18/2016	11:59 AM	68.06	68.06	68	68	400
2/18/2016	12:00 PM	68.27	68.33	68.07	68.07	3400
2/18/2016	12:01 PM	68.3	68.3	68.28	68.28	700
2/18/2016	12:04 PM	68.29	68.32	68.22	68.22	2200
2/18/2016	12:05 PM	68.23	68.31	68.23	68.31	5600
2/18/2016	12:07 PM	68.18	68.19	68.18	68.18	400
2/18/2016	12:08 PM	68.2	68.23	68.2	68.2	300
2/18/2016	12:11 PM	68.18	68.26	68.18	68.26	500
2/18/2016	12:12 PM	68.18	68.18	68.18	68.18	200
2/18/2016	12:14 PM	68.16	68.16	68.16	68.16	200
2/18/2016	12:19 PM	68.14	68.14	68.14	68.14	100
2/18/2016	12:21 PM	68.13	68.15	68.13	68.15	500
2/18/2016	12:22 PM	68.22	68.22	68.22	68.22	1000
2/18/2016	12:26 PM	68.27	68.27	68.24	68.24	600
2/18/2016	12:27 PM	68.31	68.35	68.31	68.35	400
2/18/2016	12:28 PM	68.45	68.45	68.39	68.43	1500
2/18/2016	12:29 PM	68.39	68.39	68.39	68.39	100
2/18/2016	12:31 PM	68.26	68.29	68.26	68.29	200
2/18/2016	12:32 PM	68.3	68.3	68.3	68.3	100
2/18/2016	12:33 PM	68.29	68.29	68.29	68.29	100
2/18/2016	12:35 PM	68.26	68.26	68.26	68.26	300
2/18/2016	12:38 PM	68.28	68.28	68.28	68.28	172
2/18/2016	12:41 PM	68.07	68.07	68.07	68.07	200
2/18/2016	12:42 PM	68.13	68.13	68.05	68.05	1595
2/18/2016	12:45 PM	68.06	68.06	68.06	68.06	100
2/18/2016	12:49 PM	68	68	68	68	300
2/18/2016	12:51 PM	68.2	68.22	68.11	68.11	800
2/18/2016	12:53 PM	68.07	68.07	68.07	68.07	100
2/18/2016	12:54 PM	68.14	68.14	68.14	68.14	100
2/18/2016	12:55 PM	68.13	68.13	68.13	68.13	100
2/18/2016	12:56 PM	68.22	68.22	68.22	68.22	200
2/18/2016	12:57 PM	68.06	68.07	68.06	68.07	2300
2/18/2016	12:58 PM	68.02	68.02	68.02	68.02	300
2/18/2016	12:59 PM	68.01	68.01	68.01	68.01	100
2/18/2016	1:03 PM	68.13	68.13	68.09	68.09	300
2/18/2016	1:04 PM	68.15	68.15	68.15	68.15	100
2/18/2016	1:05 PM	68.08	68.08	68.08	68.08	400
2/18/2016	1:08 PM	68.11	68.11	68.11	68.11	100
2/18/2016	1:10 PM	68.16	68.24	68.16	68.2	2300
2/18/2016	1:11 PM	68.15	68.15	68.15	68.15	200
2/18/2016	1:12 PM	68.19	68.19	68.1	68.1	2300
2/18/2016	1:15 PM	68.02	68.09	68.02	68.05	1800
2/18/2016	1:16 PM	68.03	68.03	68.01	68.01	600
2/18/2016	1:17 PM	67.99	67.99	67.99	67.99	500
2/18/2016	1:18 PM	67.87	67.93	67.87	67.93	2300
2/18/2016	1:19 PM	67.79	67.79	67.79	67.79	100
2/18/2016	1:20 PM	67.9	67.9	67.9	67.9	100
2/18/2016	1:21 PM	67.77	67.82	67.77	67.82	2436
2/18/2016	1:22 PM	67.77	67.83	67.77	67.83	200
2/18/2016	1:23 PM	67.73	67.74	67.73	67.74	1100
2/18/2016	1:24 PM	67.7	67.76	67.7	67.76	300
2/18/2016	1:26 PM	67.76	67.76	67.76	67.76	700
2/18/2016	1:27 PM	67.7	67.78	67.7	67.78	1300
2/18/2016	1:30 PM	67.8	67.8	67.8	67.8	100
2/18/2016	1:32 PM	67.8	67.8	67.8	67.8	100
2/18/2016	1:33 PM	67.85	67.85	67.85	67.85	163
2/18/2016	1:36 PM	67.78	67.78	67.78	67.78	262
2/18/2016	1:37 PM	67.69	67.73	67.69	67.73	1200
2/18/2016	1:38 PM	67.69	67.69	67.69	67.69	194
2/18/2016	1:39 PM	67.7	67.7	67.65	67.65	300
2/18/2016	1:40 PM	67.64	67.65	67.64	67.65	788
2/18/2016	1:42 PM	67.59	67.62	67.59	67.6	1200
2/18/2016	1:43 PM	67.6	67.6	67.6	67.6	100
2/18/2016	1:46 PM	67.52	67.52	67.52	67.52	200
2/18/2016	1:48 PM	67.53	67.55	67.53	67.55	200
2/18/2016	1:49 PM	67.41	67.51	67.41	67.5	2200
2/18/2016	1:50 PM	67.43	67.43	67.36	67.39	1065
2/18/2016	1:53 PM	67.52	67.52	67.52	67.52	200
2/18/2016	1:59 PM	67.53	67.53	67.53	67.53	1000
2/18/2016	2:01 PM	67.71	67.77	67.68	67.68	3350
2/18/2016	2:02 PM	67.71	67.71	67.7	67.7	200
2/18/2016	2:05 PM	67.8	67.81	67.77	67.77	1100
2/18/2016	2:07 PM	67.8	67.81	67.78	67.78	700
2/18/2016	2:08 PM	67.84	67.84	67.77	67.79	1900
2/18/2016	2:09 PM	67.75	67.77	67.75	67.77	600
2/18/2016	2:10 PM	67.76	67.76	67.76	67.76	100
2/18/2016	2:13 PM	67.75	67.75	67.75	67.75	300
2/18/2016	2:15 PM	67.75	67.75	67.75	67.75	100
2/18/2016	2:20 PM	67.9	67.9	67.9	67.9	100
2/18/2016	2:21 PM	67.95	67.95	67.95	67.95	100
2/18/2016	2:22 PM	68.07	68.07	68.03	68.03	200
2/18/2016	2:23 PM	68.07	68.12	68.07	68.12	700
2/18/2016	2:24 PM	68.021	68.021	68.021	68.021	200
2/18/2016	2:25 PM	68.06	68.06	68.06	68.06	300
2/18/2016	2:26 PM	68.07	68.07	68.07	68.07	500
2/18/2016	2:28 PM	68.03	68.03	68.01	68.01	600
2/18/2016	2:29 PM	68.1	68.1	68.04	68.04	3200
2/18/2016	2:30 PM	68.1	68.1	68.07	68.07	200
2/18/2016	2:31 PM	68.2	68.2	68.09	68.09	823
2/18/2016	2:34 PM	68.26	68.26	68.23	68.23	500
2/18/2016	2:35 PM	68.23	68.23	68.23	68.23	100
2/18/2016	2:36 PM	68.27	68.42	68.27	68.27	3016
2/18/2016	2:37 PM	68.32	68.36	68.32	68.36	2300
2/18/2016	2:38 PM	68.28	68.28	68.28	68.28	300
2/18/2016	2:39 PM	68.34	68.37	68.34	68.35	500
2/18/2016	2:40 PM	68.31	68.32	68.31	68.32	500
2/18/2016	2:41 PM	68.32	68.32	68.32	68.32	394
2/18/2016	2:42 PM	68.33	68.35	68.32	68.33	1600
2/18/2016	2:43 PM	68.29	68.29	68.29	68.29	300
2/18/2016	2:46 PM	68.19	68.19	68.19	68.19	300
2/18/2016	2:48 PM	68.13	68.13	68.13	68.13	100
2/18/2016	2:49 PM	68.12	68.14	68.08	68.14	800
2/18/2016	2:53 PM	68.22	68.22	68.16	68.16	413
2/18/2016	2:54 PM	68.25	68.25	68.23	68.23	349
2/18/2016	2:55 PM	68.24	68.25	68.24	68.25	500
2/18/2016	2:57 PM	68.18	68.24	68.18	68.24	806
2/18/2016	2:58 PM	68.16	68.21	68.13	68.21	1198
2/18/2016	3:00 PM	68.21	68.21	68.21	68.21	100
2/18/2016	3:02 PM	68.21	68.24	68.21	68.24	800
2/18/2016	3:03 PM	68.13	68.18	68.13	68.18	900
2/18/2016	3:04 PM	68.1	68.13	68.1	68.13	300
2/18/2016	3:07 PM	67.99	68	67.99	68	500
2/18/2016	3:09 PM	68.01	68.01	68.01	68.01	100
2/18/2016	3:10 PM	67.9	67.94	67.9	67.92	1349
2/18/2016	3:11 PM	67.98	67.98	67.94	67.94	622
2/18/2016	3:12 PM	67.95	67.97	67.95	67.97	200
2/18/2016	3:13 PM	67.91	68	67.91	68	1500
2/18/2016	3:14 PM	67.82	67.82	67.77	67.82	600
2/18/2016	3:15 PM	67.73	67.741	67.73	67.741	300
2/18/2016	3:16 PM	67.8	67.8	67.8	67.8	100
2/18/2016	3:17 PM	67.92	67.93	67.88	67.88	1001
2/18/2016	3:18 PM	67.84	67.84	67.84	67.84	300
2/18/2016	3:19 PM	67.87	67.87	67.87	67.87	100
2/18/2016	3:20 PM	67.86	67.86	67.86	67.86	100
2/18/2016	3:22 PM	67.81	67.85	67.69	67.85	1600
2/18/2016	3:23 PM	67.76	67.76	67.76	67.76	100
2/18/2016	3:25 PM	67.86	67.86	67.8	67.81	469
2/18/2016	3:28 PM	67.61	67.7	67.6	67.7	1000
2/18/2016	3:29 PM	67.68	67.68	67.64	67.64	200
2/18/2016	3:30 PM	67.74	67.75	67.74	67.75	300
2/18/2016	3:31 PM	67.79	67.88	67.7	67.71	6600
2/18/2016	3:32 PM	67.79	67.79	67.71	67.76	2887
2/18/2016	3:33 PM	67.61	67.65	67.61	67.65	200
2/18/2016	3:35 PM	67.69	67.73	67.69	67.71	1374
2/18/2016	3:36 PM	67.71	67.71	67.71	67.71	100
2/18/2016	3:37 PM	67.72	67.72	67.72	67.72	100
2/18/2016	3:38 PM	67.803	67.811	67.803	67.811	900
2/18/2016	3:39 PM	67.8	67.91	67.8	67.86	500
2/18/2016	3:40 PM	67.86	67.86	67.78	67.78	200
2/18/2016	3:41 PM	67.76	67.83	67.71	67.83	500
2/18/2016	3:42 PM	67.73	67.76	67.73	67.76	200
2/18/2016	3:43 PM	67.66	67.74	67.64	67.74	300
2/18/2016	3:44 PM	67.62	67.62	67.62	67.62	100
2/18/2016	3:45 PM	67.58	67.64	67.57	67.64	1300
2/18/2016	3:46 PM	67.5	67.56	67.5	67.56	11400
2/18/2016	3:47 PM	67.38	67.48	67.38	67.47	1600
2/18/2016	3:48 PM	67.39	67.48	67.36	67.36	3472
2/18/2016	3:49 PM	67.43	67.45	67.4	67.4	1300
2/18/2016	3:50 PM	67.36	67.41	67.35	67.41	1000
2/18/2016	3:51 PM	67.35	67.37	67.35	67.35	603
2/18/2016	3:52 PM	67.29	67.36	67.28	67.33	2800
2/18/2016	3:53 PM	67.37	67.43	67.35	67.35	2093
2/18/2016	3:54 PM	67.47	67.47	67.42	67.43	4965
2/18/2016	3:55 PM	67.48	67.51	67.4	67.41	3000
2/18/2016	3:56 PM	67.51	67.59	67.48	67.48	11700
2/18/2016	3:57 PM	67.54	67.57	67.47	67.54	2450
2/18/2016	3:58 PM	67.59	67.59	67.51	67.51	902
2/18/2016	3:59 PM	67.55	67.57	67.55	67.55	1725
2/18/2016	4:00 PM	67.65	67.65	67.5	67.56	3128
2/19/2016	9:31 AM	66.89	67	66.84	66.84	5700
2/19/2016	9:32 AM	66.92	66.95	66.92	66.95	1300
2/19/2016	9:33 AM	66.82	67.01	66.82	66.99	2671
2/19/2016	9:34 AM	66.77	66.85	66.77	66.85	717
2/19/2016	9:35 AM	66.87	66.92	66.84	66.84	800
2/19/2016	9:36 AM	66.64	66.77	66.64	66.77	11015
2/19/2016	9:37 AM	66.65	66.66	66.59	66.59	2500
2/19/2016	9:38 AM	66.62	66.71	66.6	66.67	3215
2/19/2016	9:39 AM	66.45	66.59	66.39	66.59	1200
2/19/2016	9:40 AM	66.09	66.4	66.09	66.4	2299
2/19/2016	9:41 AM	66.07	66.07	66.01	66.01	700
2/19/2016	9:42 AM	65.99	66.16	65.99	66.12	15272
2/19/2016	9:43 AM	66.27	66.27	66.12	66.12	1200
2/19/2016	9:44 AM	66.11	66.2	66.11	66.19	3257
2/19/2016	9:45 AM	66.22	66.24	66.17	66.19	1300
2/19/2016	9:46 AM	66.45	66.45	66.15	66.15	500
2/19/2016	9:47 AM	66.41	66.41	66.39	66.39	400
2/19/2016	9:48 AM	66.5	66.5	66.43	66.43	5365
2/19/2016	9:49 AM	66.4	66.4	66.4	66.4	200
2/19/2016	9:50 AM	66.3	66.42	66.3	66.41	2417
2/19/2016	9:51 AM	66.57	66.58	66.25	66.25	2200
2/19/2016	9:52 AM	66.58	66.66	66.56	66.64	7597
2/19/2016	9:53 AM	66.52	66.53	66.48	66.53	2400
2/19/2016	9:54 AM	66.6	66.6	66.49	66.5	1200
2/19/2016	9:55 AM	66.58	66.62	66.58	66.62	400
2/19/2016	9:57 AM	66.78	66.78	66.77	66.77	2899
2/19/2016	10:02 AM	66.25	66.25	66.25	66.25	100
2/19/2016	10:03 AM	66.29	66.29	66.27	66.28	400
2/19/2016	10:05 AM	66.068	66.068	66.068	66.068	200
2/19/2016	10:06 AM	66	66.04	65.97	66.02	2950
2/19/2016	10:07 AM	66.28	66.28	66.28	66.28	500
2/19/2016	10:08 AM	66.3	66.3	66.3	66.3	1400
2/19/2016	10:12 AM	66.39	66.39	66.39	66.39	400
2/19/2016	10:14 AM	66.43	66.43	66.38	66.38	400
2/19/2016	10:15 AM	66.39	66.39	66.39	66.39	1120
2/19/2016	10:16 AM	66.5	66.5	66.47	66.47	1100
2/19/2016	10:17 AM	67.02	67.02	66.55	66.55	23586
2/19/2016	10:18 AM	66.93	67.01	66.93	66.98	3658
2/19/2016	10:20 AM	66.99	66.99	66.98	66.98	4300
2/19/2016	10:21 AM	67.14	67.19	67.05	67.05	2831
2/19/2016	10:22 AM	67.04	67.04	67.03	67.03	200
2/19/2016	10:23 AM	66.98	67.04	66.98	67.04	3908
2/19/2016	10:24 AM	67	67.07	67	67.05	700
2/19/2016	10:25 AM	67.01	67.01	67	67	700
2/19/2016	10:26 AM	66.88	66.93	66.88	66.93	800
2/19/2016	10:27 AM	66.85	66.85	66.85	66.85	2912
2/19/2016	10:28 AM	66.91	66.91	66.83	66.85	700
2/19/2016	10:29 AM	66.91	66.91	66.9	66.9	200
2/19/2016	10:30 AM	66.91	66.91	66.91	66.91	100
2/19/2016	10:31 AM	67	67	66.92	66.92	400
2/19/2016	10:32 AM	67.02	67.08	67.01	67.08	2900
2/19/2016	10:34 AM	67.23	67.23	67.16	67.16	500
2/19/2016	10:35 AM	67.28	67.28	67.26	67.26	4487
2/19/2016	10:36 AM	67.28	67.33	67.28	67.33	5403
2/19/2016	10:37 AM	67.2	67.22	67.2	67.22	2560
2/19/2016	10:38 AM	67.18	67.21	67.18	67.21	300
2/19/2016	10:39 AM	67.12	67.12	67.12	67.12	300
2/19/2016	10:40 AM	67.06	67.09	67.06	67.09	2600
2/19/2016	10:41 AM	67	67.04	67	67.04	200
2/19/2016	10:45 AM	66.92	66.98	66.92	66.98	3332
2/19/2016	10:46 AM	66.92	66.92	66.92	66.92	200
2/19/2016	10:47 AM	67.04	67.04	67.04	67.04	141
2/19/2016	10:48 AM	67.16	67.16	67.11	67.11	6625
2/19/2016	10:49 AM	67.19	67.2	67.16	67.2	1278
2/19/2016	10:50 AM	67.04	67.04	67.04	67.04	100
2/19/2016	10:51 AM	67.16	67.16	67.13	67.13	200
2/19/2016	10:52 AM	67.2	67.2	67.2	67.2	400
2/19/2016	10:53 AM	67.13	67.13	67.13	67.13	100
2/19/2016	10:54 AM	66.98	67.06	66.98	67.06	4300
2/19/2016	10:56 AM	66.96	67.01	66.96	67.01	600
2/19/2016	10:57 AM	67.06	67.06	67	67	3923
2/19/2016	10:58 AM	67.09	67.1	67.09	67.1	200
2/19/2016	10:59 AM	67.11	67.11	67.11	67.11	100
2/19/2016	11:00 AM	66.85	67.13	66.85	67.07	3100
2/19/2016	11:01 AM	66.72	66.82	66.72	66.8	2000
2/19/2016	11:05 AM	66.68	66.68	66.67	66.68	4100
2/19/2016	11:06 AM	66.64	66.64	66.55	66.61	4526
2/19/2016	11:07 AM	66.66	66.66	66.65	66.65	350
2/19/2016	11:08 AM	66.69	66.69	66.65	66.65	300
2/19/2016	11:09 AM	66.7	66.7	66.7	66.7	100
2/19/2016	11:10 AM	66.69	66.7	66.69	66.7	727
2/19/2016	11:11 AM	66.8	66.8	66.8	66.8	100
2/19/2016	11:12 AM	66.8	66.82	66.8	66.82	2576
2/19/2016	11:13 AM	66.94	66.94	66.87	66.87	1100
2/19/2016	11:14 AM	66.87	66.88	66.87	66.87	1200
2/19/2016	11:16 AM	66.87	66.87	66.87	66.87	300
2/19/2016	11:17 AM	67.1	67.1	67	67	1052
2/19/2016	11:18 AM	67.03	67.11	67.03	67.11	1200
2/19/2016	11:19 AM	67.12	67.12	67.04	67.04	300
2/19/2016	11:20 AM	67.09	67.16	67.09	67.16	2200
2/19/2016	11:21 AM	67.28	67.28	67.16	67.21	5488
2/19/2016	11:22 AM	67.28	67.28	67.28	67.28	400
2/19/2016	11:25 AM	67.24	67.24	67.22	67.22	4100
2/19/2016	11:26 AM	67.12	67.2	67.12	67.2	400
2/19/2016	11:28 AM	67.13	67.13	67.13	67.13	100
2/19/2016	11:29 AM	67.41	67.41	67.39	67.39	300
2/19/2016	11:30 AM	67.5	67.54	67.48	67.5	1940
2/19/2016	11:31 AM	67.61	67.62	67.52	67.52	1800
2/19/2016	11:32 AM	67.61	67.61	67.58	67.58	5100
2/19/2016	11:33 AM	67.72	67.75	67.59	67.6	1100
2/19/2016	11:36 AM	67.48	67.55	67.48	67.55	900
2/19/2016	11:37 AM	67.46	67.46	67.46	67.46	200
2/19/2016	11:38 AM	67.45	67.47	67.45	67.47	200
2/19/2016	11:39 AM	67.29	67.33	67.28	67.33	500
2/19/2016	11:42 AM	67.54	67.54	67.54	67.54	100
2/19/2016	11:44 AM	67.65	67.65	67.55	67.55	1000
2/19/2016	11:45 AM	67.62	67.62	67.6	67.6	200
2/19/2016	11:46 AM	67.51	67.54	67.5	67.54	798
2/19/2016	11:49 AM	67.39	67.39	67.39	67.39	100
2/19/2016	11:50 AM	67.36	67.36	67.36	67.36	125
2/19/2016	11:53 AM	67.33	67.33	67.33	67.33	200
2/19/2016	11:55 AM	67.47	67.47	67.47	67.47	100
2/19/2016	11:56 AM	67.41	67.41	67.4	67.41	400
2/19/2016	11:59 AM	67.27	67.33	67.27	67.33	700
2/19/2016	12:00 PM	67.26	67.26	67.26	67.26	100
2/19/2016	12:04 PM	67.31	67.31	67.3	67.3	200
2/19/2016	12:05 PM	67.17	67.29	67.17	67.29	1100
2/19/2016	12:08 PM	67.25	67.25	67.18	67.18	3200
2/19/2016	12:13 PM	67.3	67.31	67.3	67.31	200
2/19/2016	12:14 PM	67.33	67.33	67.33	67.33	100
2/19/2016	12:16 PM	67.33	67.33	67.33	67.33	200
2/19/2016	12:17 PM	67.34	67.34	67.34	67.34	100
2/19/2016	12:19 PM	67.2	67.2	67.2	67.2	100
2/19/2016	12:22 PM	67.28	67.28	67.28	67.28	600
2/19/2016	12:23 PM	67.1	67.1	67.1	67.1	100
2/19/2016	12:26 PM	67.3	67.3	67.3	67.3	100
2/19/2016	12:27 PM	67.25	67.27	67.25	67.27	200
2/19/2016	12:29 PM	67.19	67.26	67.19	67.26	3103
2/19/2016	12:36 PM	67.26	67.26	67.23	67.26	1356
2/19/2016	12:38 PM	67.34	67.34	67.34	67.34	6000
2/19/2016	12:41 PM	67.36	67.36	67.36	67.36	200
2/19/2016	12:47 PM	67.31	67.42	67.31	67.42	5400
2/19/2016	12:49 PM	67.41	67.41	67.41	67.41	1100
2/19/2016	12:54 PM	67.45	67.49	67.43	67.49	600
2/19/2016	12:55 PM	67.36	67.4	67.36	67.4	500
2/19/2016	12:56 PM	67.25	67.31	67.19	67.3	4826
2/19/2016	12:57 PM	67.25	67.25	67.25	67.25	200
2/19/2016	1:01 PM	67.28	67.28	67.28	67.28	100
2/19/2016	1:03 PM	67.35	67.39	67.35	67.39	200
2/19/2016	1:04 PM	67.31	67.31	67.31	67.31	100
2/19/2016	1:05 PM	67.24	67.24	67.24	67.24	3000
2/19/2016	1:10 PM	67.15	67.22	67.15	67.22	400
2/19/2016	1:16 PM	67.17	67.17	67.17	67.17	100
2/19/2016	1:17 PM	67.22	67.22	67.22	67.22	1541
2/19/2016	1:19 PM	67.23	67.23	67.23	67.23	450
2/19/2016	1:21 PM	67.22	67.22	67.22	67.22	300
2/19/2016	1:23 PM	67.3	67.3	67.3	67.3	300
2/19/2016	1:25 PM	67.23	67.23	67.23	67.23	200
2/19/2016	1:29 PM	67.37	67.37	67.35	67.36	6390
2/19/2016	1:30 PM	67.31	67.31	67.31	67.31	182
2/19/2016	1:31 PM	67.4	67.41	67.4	67.41	200
2/19/2016	1:35 PM	67.4	67.4	67.4	67.4	100
2/19/2016	1:39 PM	67.43	67.43	67.43	67.43	300
2/19/2016	1:43 PM	67.34	67.34	67.34	67.34	300
2/19/2016	1:44 PM	67.37	67.37	67.37	67.37	100
2/19/2016	1:45 PM	67.23	67.25	67.23	67.25	900
2/19/2016	1:51 PM	67.35	67.35	67.35	67.35	100
2/19/2016	1:52 PM	67.3	67.37	67.3	67.37	2117
2/19/2016	1:53 PM	67.35	67.35	67.35	67.35	100
2/19/2016	1:54 PM	67.29	67.33	67.29	67.33	400
2/19/2016	1:55 PM	67.24	67.27	67.21	67.26	2972
2/19/2016	1:57 PM	67.24	67.24	67.24	67.24	2500
2/19/2016	2:00 PM	67.36	67.36	67.36	67.36	100
2/19/2016	2:01 PM	67.32	67.32	67.32	67.32	100
2/19/2016	2:03 PM	67.36	67.36	67.36	67.36	1600
2/19/2016	2:07 PM	67.53	67.58	67.53	67.55	1680
2/19/2016	2:08 PM	67.55	67.55	67.54	67.55	4300
2/19/2016	2:09 PM	67.61	67.61	67.53	67.53	200
2/19/2016	2:10 PM	67.57	67.57	67.57	67.57	200
2/19/2016	2:11 PM	67.55	67.55	67.55	67.55	100
2/19/2016	2:12 PM	67.55	67.6	67.52	67.53	1800
2/19/2016	2:14 PM	67.5	67.5	67.5	67.5	710
2/19/2016	2:17 PM	67.48	67.48	67.48	67.48	100
2/19/2016	2:18 PM	67.47	67.47	67.47	67.47	1000
2/19/2016	2:19 PM	67.52	67.52	67.49	67.49	734
2/19/2016	2:20 PM	67.57	67.57	67.53	67.53	506
2/19/2016	2:24 PM	67.52	67.52	67.52	67.52	111
2/19/2016	2:25 PM	67.57	67.57	67.55	67.55	2600
2/19/2016	2:26 PM	67.61	67.61	67.59	67.59	400
2/19/2016	2:27 PM	67.55	67.55	67.55	67.55	100
2/19/2016	2:30 PM	67.33	67.37	67.33	67.37	700
2/19/2016	2:32 PM	67.38	67.38	67.38	67.38	100
2/19/2016	2:33 PM	67.34	67.34	67.34	67.34	150
2/19/2016	2:34 PM	67.32	67.32	67.32	67.32	100
2/19/2016	2:36 PM	67.22	67.23	67.22	67.23	200
2/19/2016	2:40 PM	67.19	67.19	67.19	67.19	100
2/19/2016	2:42 PM	67.22	67.22	67.22	67.22	200
2/19/2016	2:44 PM	67.19	67.19	67.19	67.19	100
2/19/2016	2:47 PM	67.21	67.21	67.21	67.21	100
2/19/2016	2:48 PM	67.21	67.25	67.21	67.23	700
2/19/2016	2:49 PM	67.23	67.25	67.23	67.25	10092
2/19/2016	2:51 PM	67.25	67.25	67.25	67.25	100
2/19/2016	2:52 PM	67.19	67.19	67.19	67.19	200
2/19/2016	2:53 PM	67.14	67.14	67.14	67.14	400
2/19/2016	2:54 PM	67.03	67.18	67.03	67.14	1800
2/19/2016	2:55 PM	66.99	67.01	66.99	67.01	2783
2/19/2016	2:56 PM	66.99	67.03	66.97	67.03	1164
2/19/2016	2:57 PM	67	67	66.99	66.99	1700
2/19/2016	2:58 PM	66.98	67.02	66.98	67.02	400
2/19/2016	2:59 PM	67.05	67.05	67.05	67.05	902
2/19/2016	3:00 PM	67	67.01	67	67.01	700
2/19/2016	3:01 PM	66.99	66.99	66.99	66.99	400
2/19/2016	3:03 PM	67.08	67.09	67.06	67.06	727
2/19/2016	3:04 PM	67.18	67.18	67.07	67.07	500
2/19/2016	3:07 PM	67.22	67.22	67.22	67.22	300
2/19/2016	3:08 PM	67.27	67.27	67.27	67.27	100
2/19/2016	3:12 PM	67.28	67.28	67.25	67.25	574
2/19/2016	3:13 PM	67.32	67.32	67.28	67.28	2700
2/19/2016	3:14 PM	67.24	67.28	67.24	67.28	2045
2/19/2016	3:18 PM	67.25	67.27	67.25	67.27	200
2/19/2016	3:19 PM	67.22	67.22	67.2	67.2	2027
2/19/2016	3:20 PM	67.2	67.2	67.2	67.2	200
2/19/2016	3:23 PM	67.37	67.37	67.36	67.36	400
2/19/2016	3:24 PM	67.33	67.33	67.33	67.33	100
2/19/2016	3:25 PM	67.34	67.34	67.34	67.34	100
2/19/2016	3:26 PM	67.31	67.35	67.31	67.32	300
2/19/2016	3:27 PM	67.37	67.39	67.31	67.35	2350
2/19/2016	3:28 PM	67.45	67.45	67.4	67.4	900
2/19/2016	3:29 PM	67.49	67.49	67.48	67.48	600
2/19/2016	3:30 PM	67.47	67.47	67.44	67.44	864
2/19/2016	3:31 PM	67.51	67.51	67.51	67.51	100
2/19/2016	3:32 PM	67.44	67.44	67.44	67.44	100
2/19/2016	3:33 PM	67.43	67.43	67.43	67.43	100
2/19/2016	3:34 PM	67.38	67.42	67.37	67.42	900
2/19/2016	3:35 PM	67.41	67.41	67.36	67.37	4700
2/19/2016	3:36 PM	67.42	67.42	67.39	67.39	700
2/19/2016	3:37 PM	67.43	67.45	67.43	67.43	600
2/19/2016	3:38 PM	67.51	67.51	67.46	67.46	300
2/19/2016	3:39 PM	67.5	67.53	67.46	67.46	2000
2/19/2016	3:40 PM	67.59	67.6	67.56	67.56	2900
2/19/2016	3:41 PM	67.61	67.61	67.57	67.61	1887
2/19/2016	3:42 PM	67.67	67.68	67.59	67.59	3601
2/19/2016	3:43 PM	67.66	67.67	67.62	67.66	1038
2/19/2016	3:45 PM	67.57	67.61	67.57	67.61	350
2/19/2016	3:46 PM	67.45	67.45	67.45	67.45	400
2/19/2016	3:47 PM	67.48	67.48	67.48	67.48	100
2/19/2016	3:49 PM	67.51	67.51	67.5	67.5	2100
2/19/2016	3:50 PM	67.51	67.51	67.49	67.5	400
2/19/2016	3:51 PM	67.54	67.54	67.53	67.53	200
2/19/2016	3:52 PM	67.54	67.58	67.51	67.51	300
2/19/2016	3:53 PM	67.54	67.55	67.51	67.52	2353
2/19/2016	3:54 PM	67.52	67.55	67.52	67.53	1300
2/19/2016	3:55 PM	67.53	67.53	67.509	67.51	675
2/19/2016	3:56 PM	67.5	67.5	67.46	67.47	4743
2/19/2016	3:57 PM	67.46	67.48	67.42	67.48	2350
2/19/2016	3:58 PM	67.49	67.51	67.45	67.45	1150
2/19/2016	3:59 PM	67.48	67.49	67.46	67.46	2924
2/19/2016	4:00 PM	67.64	67.64	67.49	67.49	10387
2/22/2016	9:31 AM	69.69	69.69	69.58	69.58	4043
2/22/2016	9:32 AM	69.65	69.75	69.65	69.71	5693
2/22/2016	9:33 AM	69.63	69.65	69.63	69.65	1200
2/22/2016	9:34 AM	69.55	69.6	69.5	69.6	3500
2/22/2016	9:35 AM	69.55	69.56	69.51	69.51	700
2/22/2016	9:36 AM	69.99	70	69.73	69.73	30540
2/22/2016	9:37 AM	70.02	70.05	70.01	70.05	1320
2/22/2016	9:38 AM	70.01	70.01	70.01	70.01	100
2/22/2016	9:39 AM	70.1	70.1	70.08	70.08	200
2/22/2016	9:40 AM	70.1	70.1	70.05	70.1	5289
2/22/2016	9:41 AM	70.08	70.08	70.08	70.08	100
2/22/2016	9:42 AM	70.08	70.08	69.98	70.04	1822
2/22/2016	9:43 AM	70.12	70.15	70.12	70.13	800
2/22/2016	9:44 AM	70.13	70.13	70.13	70.13	100
2/22/2016	9:45 AM	70.2	70.2	70.2	70.2	750
2/22/2016	9:46 AM	70.15	70.28	70.15	70.26	1400
2/22/2016	9:47 AM	70.17	70.18	70.17	70.17	700
2/22/2016	9:48 AM	70.24	70.24	70.17	70.17	500
2/22/2016	9:49 AM	70.23	70.33	70.23	70.33	396
2/22/2016	9:50 AM	70.2	70.21	70.2	70.21	200
2/22/2016	9:51 AM	70.16	70.3	70.16	70.3	2000
2/22/2016	9:52 AM	70.23	70.23	70.2	70.21	362
2/22/2016	9:53 AM	70.13	70.13	70.13	70.13	400
2/22/2016	9:54 AM	70.08	70.14	70.08	70.11	500
2/22/2016	9:55 AM	70.042	70.15	70.042	70.15	300
2/22/2016	9:56 AM	70.12	70.12	70.09	70.09	600
2/22/2016	9:57 AM	70.15	70.18	70.12	70.12	700
2/22/2016	9:58 AM	70.09	70.09	70.09	70.09	100
2/22/2016	9:59 AM	70.15	70.16	70.14	70.16	700
2/22/2016	10:00 AM	70.27	70.27	70.16	70.16	1102
2/22/2016	10:01 AM	70.35	70.36	70.22	70.34	3985
2/22/2016	10:02 AM	70.58	70.58	70.3	70.3	8059
2/22/2016	10:03 AM	70.46	70.51	70.46	70.49	1889
2/22/2016	10:04 AM	70.55	70.55	70.45	70.45	630
2/22/2016	10:05 AM	70.59	70.59	70.57	70.57	300
2/22/2016	10:07 AM	70.51	70.54	70.5	70.5	631
2/22/2016	10:08 AM	70.43	70.46	70.43	70.46	200
2/22/2016	10:09 AM	70.47	70.47	70.41	70.42	1200
2/22/2016	10:10 AM	70.34	70.44	70.34	70.42	600
2/22/2016	10:11 AM	70.33	70.35	70.33	70.35	300
2/22/2016	10:12 AM	70.3	70.33	70.25	70.32	900
2/22/2016	10:13 AM	70.28	70.28	70.28	70.28	100
2/22/2016	10:15 AM	70.37	70.4	70.37	70.4	200
2/22/2016	10:16 AM	70.3	70.36	70.3	70.36	2400
2/22/2016	10:17 AM	70.19	70.27	70.15	70.27	1400
2/22/2016	10:18 AM	70.26	70.26	70.26	70.26	200
2/22/2016	10:19 AM	70.19	70.23	70.19	70.23	200
2/22/2016	10:21 AM	70.22	70.26	70.22	70.25	1500
2/22/2016	10:22 AM	70.21	70.21	70.21	70.21	100
2/22/2016	10:23 AM	70.25	70.25	70.25	70.25	200
2/22/2016	10:24 AM	70.29	70.29	70.28	70.28	200
2/22/2016	10:25 AM	70.2	70.29	70.2	70.29	600
2/22/2016	10:26 AM	70.19	70.23	70.19	70.23	200
2/22/2016	10:28 AM	70.31	70.31	70.31	70.31	100
2/22/2016	10:29 AM	70.31	70.35	70.31	70.35	3600
2/22/2016	10:30 AM	70.27	70.27	70.26	70.26	200
2/22/2016	10:32 AM	70.34	70.34	70.34	70.34	100
2/22/2016	10:35 AM	70.28	70.43	70.28	70.39	1800
2/22/2016	10:36 AM	70.21	70.27	70.21	70.27	900
2/22/2016	10:37 AM	70.26	70.26	70.26	70.26	100
2/22/2016	10:39 AM	70.26	70.26	70.26	70.26	1000
2/22/2016	10:41 AM	70.26	70.26	70.26	70.26	100
2/22/2016	10:42 AM	70.29	70.3	70.29	70.3	1012
2/22/2016	10:44 AM	70.16	70.17	70.16	70.17	200
2/22/2016	10:45 AM	70.25	70.25	70.24	70.24	975
2/22/2016	10:46 AM	70.3	70.3	70.3	70.3	2000
2/22/2016	10:48 AM	70.23	70.23	70.23	70.23	100
2/22/2016	10:49 AM	70.26	70.26	70.26	70.26	100
2/22/2016	10:51 AM	70.15	70.2	70.15	70.2	1200
2/22/2016	10:53 AM	70.14	70.2	70.14	70.2	700
2/22/2016	10:54 AM	70.05	70.14	70.05	70.14	670
2/22/2016	10:55 AM	70.03	70.03	70.03	70.03	100
2/22/2016	10:56 AM	70	70.02	70	70.02	12260
2/22/2016	10:57 AM	70	70.01	70	70	500
2/22/2016	10:58 AM	69.99	69.99	69.99	69.99	100
2/22/2016	11:00 AM	70.06	70.06	69.99	69.99	600
2/22/2016	11:01 AM	70.08	70.08	70.08	70.08	400
2/22/2016	11:02 AM	69.95	69.97	69.95	69.97	200
2/22/2016	11:03 AM	70.1	70.1	70.03	70.03	300
2/22/2016	11:05 AM	70.03	70.09	70.03	70.09	700
2/22/2016	11:06 AM	69.88	70.03	69.88	70.03	3536
2/22/2016	11:07 AM	69.97	69.97	69.97	69.97	100
2/22/2016	11:08 AM	69.98	69.988	69.93	69.93	500
2/22/2016	11:10 AM	70	70	70	70	100
2/22/2016	11:13 AM	70.08	70.08	70.08	70.08	100
2/22/2016	11:14 AM	70.1	70.17	70.1	70.17	2300
2/22/2016	11:15 AM	70.1	70.16	70.1	70.15	600
2/22/2016	11:16 AM	70.08	70.08	70.08	70.08	1000
2/22/2016	11:17 AM	69.96	70	69.96	70	500
2/22/2016	11:19 AM	69.92	69.92	69.92	69.92	100
2/22/2016	11:20 AM	70	70	70	70	100
2/22/2016	11:23 AM	70.03	70.03	70.03	70.03	100
2/22/2016	11:26 AM	70.03	70.03	70.03	70.03	100
2/22/2016	11:28 AM	70.16	70.16	70.13	70.13	1918
2/22/2016	11:29 AM	70.26	70.28	70.15	70.15	1008
2/22/2016	11:30 AM	70.2	70.26	70.19	70.26	8524
2/22/2016	11:31 AM	70.27	70.27	70.27	70.27	100
2/22/2016	11:32 AM	70.18	70.18	70.18	70.18	100
2/22/2016	11:33 AM	70.16	70.16	70.14	70.14	1100
2/22/2016	11:37 AM	70.21	70.21	70.21	70.21	400
2/22/2016	11:38 AM	70.26	70.26	70.26	70.26	100
2/22/2016	11:46 AM	70.12	70.12	70.1	70.1	825
2/22/2016	11:48 AM	70.13	70.13	70.11	70.11	200
2/22/2016	11:51 AM	70.14	70.14	70.14	70.14	400
2/22/2016	11:52 AM	70.16	70.16	70.16	70.16	100
2/22/2016	11:59 AM	70.21	70.21	70.2	70.2	5246
2/22/2016	12:00 PM	70.27	70.27	70.24	70.24	400
2/22/2016	12:02 PM	70.2	70.2	70.2	70.2	2846
2/22/2016	12:08 PM	70.25	70.25	70.25	70.25	100
2/22/2016	12:09 PM	70.25	70.25	70.25	70.25	300
2/22/2016	12:13 PM	70.08	70.08	70.08	70.08	100
2/22/2016	12:15 PM	70.11	70.11	70.11	70.11	700
2/22/2016	12:16 PM	70.12	70.12	70.12	70.12	100
2/22/2016	12:20 PM	70.18	70.18	70.15	70.15	600
2/22/2016	12:26 PM	70.24	70.24	70.2	70.2	400
2/22/2016	12:27 PM	70.23	70.23	70.23	70.23	100
2/22/2016	12:29 PM	70.23	70.23	70.23	70.23	575
2/22/2016	12:30 PM	70.24	70.24	70.24	70.24	100
2/22/2016	12:31 PM	70.26	70.26	70.2	70.2	300
2/22/2016	12:32 PM	70.31	70.31	70.27	70.27	600
2/22/2016	12:33 PM	70.33	70.33	70.31	70.31	200
2/22/2016	12:34 PM	70.3	70.339	70.3	70.339	2500
2/22/2016	12:37 PM	70.4	70.4	70.32	70.32	300
2/22/2016	12:38 PM	70.43	70.43	70.4	70.4	1200
2/22/2016	12:39 PM	70.4	70.4	70.4	70.4	1000
2/22/2016	12:43 PM	70.39	70.39	70.39	70.39	100
2/22/2016	12:44 PM	70.39	70.39	70.39	70.39	100
2/22/2016	12:46 PM	70.24	70.26	70.24	70.26	300
2/22/2016	12:47 PM	70.27	70.27	70.24	70.24	400
2/22/2016	12:48 PM	70.21	70.22	70.2	70.22	1132
2/22/2016	12:49 PM	70.15	70.15	70.15	70.15	100
2/22/2016	12:50 PM	70.11	70.14	70.11	70.14	1448
2/22/2016	12:51 PM	70.11	70.11	70.11	70.11	100
2/22/2016	12:52 PM	70.14	70.14	70.14	70.14	100
2/22/2016	12:56 PM	70.08	70.14	70.08	70.14	899
2/22/2016	12:57 PM	70.1	70.1	70.1	70.1	100
2/22/2016	12:58 PM	70.13	70.13	70.13	70.13	100
2/22/2016	1:00 PM	70	70	70	70	350
2/22/2016	1:01 PM	70	70	70	70	500
2/22/2016	1:10 PM	70.15	70.15	70.15	70.15	100
2/22/2016	1:12 PM	70.12	70.12	70.12	70.12	100
2/22/2016	1:18 PM	70.17	70.17	70.17	70.17	916
2/22/2016	1:19 PM	70.2	70.2	70.2	70.2	100
2/22/2016	1:20 PM	70.13	70.13	70.13	70.13	100
2/22/2016	1:22 PM	70.19	70.19	70.19	70.19	300
2/22/2016	1:24 PM	70.19	70.19	70.19	70.19	100
2/22/2016	1:26 PM	70.2	70.2	70.2	70.2	100
2/22/2016	1:27 PM	70.22	70.22	70.19	70.19	1074
2/22/2016	1:29 PM	70.21	70.21	70.21	70.21	100
2/22/2016	1:30 PM	70.2	70.22	70.2	70.22	200
2/22/2016	1:31 PM	70.25	70.25	70.25	70.25	4203
2/22/2016	1:32 PM	70.35	70.35	70.32	70.32	200
2/22/2016	1:33 PM	70.29	70.29	70.29	70.29	200
2/22/2016	1:34 PM	70.33	70.33	70.33	70.33	100
2/22/2016	1:36 PM	70.32	70.32	70.3	70.3	400
2/22/2016	1:37 PM	70.47	70.47	70.38	70.38	2000
2/22/2016	1:38 PM	70.55	70.56	70.48	70.48	7859
2/22/2016	1:39 PM	70.59	70.59	70.58	70.58	800
2/22/2016	1:40 PM	70.59	70.6	70.58	70.58	400
2/22/2016	1:41 PM	70.61	70.61	70.61	70.61	100
2/22/2016	1:43 PM	70.68	70.68	70.62	70.62	400
2/22/2016	1:44 PM	70.61	70.69	70.61	70.69	1648
2/22/2016	1:45 PM	70.63	70.66	70.63	70.66	348
2/22/2016	1:46 PM	70.66	70.66	70.66	70.66	100
2/22/2016	1:49 PM	70.6	70.63	70.6	70.63	300
2/22/2016	1:51 PM	70.64	70.64	70.64	70.64	100
2/22/2016	1:52 PM	70.62	70.62	70.62	70.62	100
2/22/2016	1:56 PM	70.63	70.63	70.63	70.63	728
2/22/2016	1:57 PM	70.61	70.64	70.6	70.64	1101
2/22/2016	1:59 PM	70.58	70.58	70.58	70.58	450
2/22/2016	2:00 PM	70.63	70.63	70.6	70.6	200
2/22/2016	2:03 PM	70.61	70.61	70.61	70.61	200
2/22/2016	2:05 PM	70.5	70.6	70.5	70.6	200
2/22/2016	2:06 PM	70.47	70.47	70.47	70.47	200
2/22/2016	2:08 PM	70.41	70.42	70.41	70.42	600
2/22/2016	2:09 PM	70.36	70.36	70.36	70.36	100
2/22/2016	2:10 PM	70.36	70.36	70.36	70.36	300
2/22/2016	2:11 PM	70.3	70.3	70.3	70.3	350
2/22/2016	2:12 PM	70.33	70.33	70.33	70.33	200
2/22/2016	2:13 PM	70.33	70.33	70.33	70.33	100
2/22/2016	2:14 PM	70.34	70.34	70.34	70.34	800
2/22/2016	2:15 PM	70.36	70.36	70.33	70.35	600
2/22/2016	2:17 PM	70.26	70.33	70.26	70.33	1400
2/22/2016	2:19 PM	70.26	70.28	70.26	70.28	496
2/22/2016	2:20 PM	70.16	70.23	70.16	70.23	1200
2/22/2016	2:21 PM	70.13	70.13	70.13	70.13	700
2/22/2016	2:22 PM	70.21	70.22	70.21	70.22	600
2/22/2016	2:23 PM	70.22	70.22	70.22	70.22	100
2/22/2016	2:24 PM	70.23	70.23	70.23	70.23	100
2/22/2016	2:25 PM	70.23	70.24	70.23	70.24	600
2/22/2016	2:26 PM	70.23	70.23	70.23	70.23	100
2/22/2016	2:28 PM	70.21	70.23	70.21	70.23	200
2/22/2016	2:30 PM	70.23	70.26	70.23	70.26	200
2/22/2016	2:31 PM	70.23	70.23	70.23	70.23	100
2/22/2016	2:32 PM	70.24	70.24	70.24	70.24	100
2/22/2016	2:33 PM	70.26	70.26	70.26	70.26	100
2/22/2016	2:34 PM	70.17	70.17	70.17	70.17	100
2/22/2016	2:35 PM	70.13	70.15	70.13	70.15	200
2/22/2016	2:37 PM	70.14	70.15	70.14	70.15	200
2/22/2016	2:40 PM	70.17	70.17	70.17	70.17	200
2/22/2016	2:41 PM	70.12	70.13	70.12	70.13	200
2/22/2016	2:42 PM	70.1	70.1	70.1	70.1	500
2/22/2016	2:43 PM	70.09	70.09	70.09	70.09	100
2/22/2016	2:44 PM	70.05	70.07	70.05	70.07	300
2/22/2016	2:46 PM	70.16	70.16	70.16	70.16	500
2/22/2016	2:47 PM	70.19	70.19	70.19	70.19	100
2/22/2016	2:48 PM	70.15	70.15	70.15	70.15	100
2/22/2016	2:50 PM	70.14	70.14	70.14	70.14	400
2/22/2016	2:51 PM	70.12	70.12	70.11	70.11	200
2/22/2016	2:52 PM	70.14	70.14	70.14	70.14	1205
2/22/2016	2:54 PM	70.18	70.22	70.18	70.22	300
2/22/2016	2:56 PM	70.23	70.26	70.23	70.26	300
2/22/2016	2:57 PM	70.19	70.19	70.19	70.19	100
2/22/2016	2:59 PM	70.15	70.15	70.15	70.15	200
2/22/2016	3:00 PM	70.16	70.17	70.16	70.17	200
2/22/2016	3:02 PM	70.21	70.23	70.21	70.23	200
2/22/2016	3:03 PM	70.1	70.15	70.1	70.15	200
2/22/2016	3:04 PM	69.97	70.01	69.97	70.01	500
2/22/2016	3:05 PM	69.99	70	69.99	70	300
2/22/2016	3:06 PM	70	70	69.98	69.98	300
2/22/2016	3:07 PM	70.03	70.03	70	70	600
2/22/2016	3:08 PM	70.01	70.01	70.01	70.01	200
2/22/2016	3:09 PM	70.01	70.02	70.01	70.02	500
2/22/2016	3:10 PM	69.98	69.98	69.98	69.98	100
2/22/2016	3:11 PM	70.1	70.1	69.98	69.98	800
2/22/2016	3:12 PM	70.1	70.16	70.1	70.16	400
2/22/2016	3:13 PM	70.08	70.12	70.08	70.12	300
2/22/2016	3:14 PM	70.07	70.08	70.05	70.08	300
2/22/2016	3:15 PM	70.15	70.15	70.04	70.05	500
2/22/2016	3:16 PM	69.99	70.11	69.99	70.11	500
2/22/2016	3:17 PM	70.03	70.06	70.03	70.06	200
2/22/2016	3:18 PM	70.03	70.04	70.03	70.04	300
2/22/2016	3:20 PM	70.1	70.1	70.08	70.08	600
2/22/2016	3:21 PM	70.03	70.03	70.03	70.03	100
2/22/2016	3:22 PM	70.1	70.11	70.1	70.1	300
2/22/2016	3:23 PM	70.16	70.16	70.16	70.16	100
2/22/2016	3:24 PM	70.2	70.2	70.19	70.19	3475
2/22/2016	3:25 PM	70.21	70.21	70.19	70.19	700
2/22/2016	3:26 PM	70.24	70.24	70.21	70.21	200
2/22/2016	3:27 PM	70.21	70.23	70.18	70.18	700
2/22/2016	3:28 PM	70.28	70.36	70.24	70.24	8900
2/22/2016	3:29 PM	70.27	70.31	70.27	70.31	200
2/22/2016	3:30 PM	70.2	70.29	70.2	70.29	200
2/22/2016	3:31 PM	70.25	70.31	70.25	70.26	600
2/22/2016	3:34 PM	70.26	70.28	70.26	70.28	200
2/22/2016	3:35 PM	70.33	70.35	70.33	70.33	300
2/22/2016	3:36 PM	70.26	70.26	70.26	70.26	100
2/22/2016	3:37 PM	70.28	70.28	70.271	70.28	781
2/22/2016	3:38 PM	70.3	70.31	70.26	70.26	400
2/22/2016	3:39 PM	70.27	70.29	70.27	70.29	300
2/22/2016	3:40 PM	70.25	70.27	70.25	70.26	400
2/22/2016	3:42 PM	70.32	70.33	70.24	70.24	1100
2/22/2016	3:43 PM	70.48	70.48	70.38	70.38	1400
2/22/2016	3:44 PM	70.44	70.48	70.44	70.48	900
2/22/2016	3:45 PM	70.43	70.43	70.43	70.43	100
2/22/2016	3:46 PM	70.46	70.47	70.43	70.43	400
2/22/2016	3:47 PM	70.44	70.47	70.44	70.47	200
2/22/2016	3:48 PM	70.35	70.43	70.35	70.43	1500
2/22/2016	3:49 PM	70.33	70.35	70.32	70.32	1000
2/22/2016	3:50 PM	70.35	70.35	70.34	70.34	200
2/22/2016	3:51 PM	70.43	70.44	70.37	70.37	4300
2/22/2016	3:52 PM	70.38	70.42	70.38	70.41	2863
2/22/2016	3:53 PM	70.41	70.42	70.39	70.4	822
2/22/2016	3:54 PM	70.34	70.39	70.34	70.39	900
2/22/2016	3:55 PM	70.39	70.39	70.35	70.35	1600
2/22/2016	3:56 PM	70.36	70.38	70.35	70.38	1701
2/22/2016	3:57 PM	70.39	70.4	70.35	70.4	4243
2/22/2016	3:58 PM	70.46	70.47	70.42	70.42	600
2/22/2016	3:59 PM	70.48	70.52	70.42	70.42	10126
2/22/2016	4:00 PM	70.49	70.52	70.46	70.48	4555
2/23/2016	9:31 AM	69.7	69.81	69.7	69.75	1900
2/23/2016	9:32 AM	69.71	69.73	69.59	69.59	2013
2/23/2016	9:33 AM	69.54	69.76	69.54	69.76	2500
2/23/2016	9:34 AM	69.53	69.56	69.5	69.5	2144
2/23/2016	9:35 AM	69.63	69.63	69.49	69.52	900
2/23/2016	9:36 AM	69.68	69.68	69.68	69.68	1000
2/23/2016	9:37 AM	69.91	69.98	69.83	69.83	2113
2/23/2016	9:38 AM	69.77	69.77	69.77	69.77	950
2/23/2016	9:39 AM	69.67	69.67	69.6	69.6	450
2/23/2016	9:41 AM	69.72	69.72	69.6	69.6	4014
2/23/2016	9:42 AM	69.72	69.8	69.72	69.79	1052
2/23/2016	9:43 AM	69.86	69.86	69.81	69.81	1315
2/23/2016	9:44 AM	69.83	69.99	69.83	69.83	1800
2/23/2016	9:45 AM	69.72	69.83	69.72	69.83	400
2/23/2016	9:46 AM	69.96	69.96	69.93	69.93	1100
2/23/2016	9:47 AM	69.99	69.99	69.99	69.99	100
2/23/2016	9:48 AM	69.75	69.75	69.75	69.75	149
2/23/2016	9:49 AM	69.78	69.78	69.59	69.67	552
2/23/2016	9:50 AM	69.7	69.74	69.7	69.74	200
2/23/2016	9:51 AM	69.79	69.79	69.68	69.68	200
2/23/2016	9:53 AM	69.89	69.89	69.89	69.89	200
2/23/2016	9:54 AM	69.86	69.86	69.86	69.86	200
2/23/2016	9:55 AM	69.86	69.86	69.86	69.86	100
2/23/2016	9:56 AM	69.89	69.89	69.89	69.89	100
2/23/2016	9:57 AM	69.85	69.93	69.85	69.93	200
2/23/2016	10:00 AM	69.66	69.74	69.66	69.74	1200
2/23/2016	10:01 AM	69.63	69.66	69.61	69.66	2041
2/23/2016	10:03 AM	69.75	69.75	69.75	69.75	100
2/23/2016	10:04 AM	69.75	69.75	69.75	69.75	336
2/23/2016	10:05 AM	69.66	69.66	69.66	69.66	100
2/23/2016	10:07 AM	69.32	69.41	69.32	69.41	400
2/23/2016	10:08 AM	69.39	69.4	69.39	69.4	700
2/23/2016	10:09 AM	69.33	69.39	69.33	69.39	3500
2/23/2016	10:10 AM	69.27	69.34	69.27	69.3	5016
2/23/2016	10:11 AM	69.17	69.28	69.17	69.22	2100
2/23/2016	10:12 AM	69.17	69.17	69.17	69.17	1100
2/23/2016	10:14 AM	68.99	69.131	68.99	69.131	2520
2/23/2016	10:15 AM	68.89	69.02	68.89	69.02	1187
2/23/2016	10:16 AM	68.87	68.87	68.87	68.87	867
2/23/2016	10:17 AM	68.89	68.91	68.85	68.91	1400
2/23/2016	10:18 AM	68.95	68.95	68.89	68.89	700
2/23/2016	10:19 AM	68.94	68.95	68.94	68.95	1000
2/23/2016	10:20 AM	68.84	68.95	68.84	68.95	700
2/23/2016	10:21 AM	68.84	68.84	68.84	68.84	2500
2/23/2016	10:22 AM	69	69	68.97	68.99	2859
2/23/2016	10:24 AM	68.9	68.9	68.9	68.9	434
2/23/2016	10:25 AM	69	69.01	69	69.01	300
2/23/2016	10:26 AM	68.95	68.95	68.95	68.95	2500
2/23/2016	10:27 AM	69.08	69.09	69.02	69.02	1300
2/23/2016	10:29 AM	69.08	69.13	69.07	69.13	1000
2/23/2016	10:30 AM	69.12	69.12	69.1	69.1	1900
2/23/2016	10:31 AM	69.17	69.17	69.13	69.13	1100
2/23/2016	10:32 AM	69.16	69.2	69.11	69.11	500
2/23/2016	10:33 AM	69.08	69.15	69.08	69.15	200
2/23/2016	10:34 AM	69.15	69.15	69	69.02	4450
2/23/2016	10:35 AM	69.14	69.14	69.14	69.14	400
2/23/2016	10:37 AM	69.08	69.14	69.08	69.13	1300
2/23/2016	10:40 AM	69.05	69.05	69.05	69.05	100
2/23/2016	10:43 AM	69.08	69.08	69.08	69.08	100
2/23/2016	10:46 AM	68.95	68.96	68.95	68.96	200
2/23/2016	10:47 AM	68.97	68.97	68.97	68.97	100
2/23/2016	10:48 AM	68.95	68.95	68.95	68.95	411
2/23/2016	10:49 AM	68.78	68.78	68.78	68.78	400
2/23/2016	10:50 AM	68.75	68.75	68.75	68.75	199
2/23/2016	10:51 AM	68.67	68.7	68.67	68.7	1690
2/23/2016	10:52 AM	68.64	68.65	68.64	68.65	600
2/23/2016	10:55 AM	68.67	68.7	68.66	68.7	7728
2/23/2016	10:56 AM	68.56	68.56	68.52	68.55	3700
2/23/2016	10:57 AM	68.4	68.5	68.39	68.5	2100
2/23/2016	10:58 AM	68.41	68.46	68.41	68.46	813
2/23/2016	10:59 AM	68.5	68.5	68.45	68.45	700
2/23/2016	11:00 AM	68.5	68.5	68.45	68.45	1034
2/23/2016	11:01 AM	68.47	68.47	68.45	68.45	200
2/23/2016	11:02 AM	68.53	68.53	68.53	68.53	400
2/23/2016	11:03 AM	68.47	68.48	68.47	68.48	200
2/23/2016	11:04 AM	68.43	68.43	68.43	68.43	200
2/23/2016	11:06 AM	68.21	68.37	68.21	68.37	2000
2/23/2016	11:07 AM	68.38	68.38	68.37	68.37	300
2/23/2016	11:08 AM	68.4	68.4	68.37	68.37	200
2/23/2016	11:09 AM	68.23	68.41	68.23	68.4	2100
2/23/2016	11:10 AM	68.11	68.21	68.11	68.18	1000
2/23/2016	11:11 AM	68.15	68.15	68.15	68.15	247
2/23/2016	11:12 AM	68.2	68.2	68.2	68.2	100
2/23/2016	11:13 AM	68.1	68.1	68.1	68.1	1200
2/23/2016	11:14 AM	68.07	68.07	68.04	68.07	2600
2/23/2016	11:15 AM	68.12	68.18	68.12	68.18	1000
2/23/2016	11:16 AM	68.14	68.21	68.14	68.17	1800
2/23/2016	11:17 AM	68.24	68.24	68.18	68.18	200
2/23/2016	11:18 AM	68.26	68.26	68.26	68.26	100
2/23/2016	11:19 AM	68.24	68.24	68.21	68.22	400
2/23/2016	11:20 AM	68.26	68.26	68.26	68.26	100
2/23/2016	11:21 AM	68.22	68.26	68.22	68.26	400
2/23/2016	11:23 AM	68.29	68.29	68.29	68.29	300
2/23/2016	11:25 AM	68.31	68.31	68.31	68.31	2000
2/23/2016	11:28 AM	68.1	68.16	68.1	68.16	1843
2/23/2016	11:30 AM	68.19	68.19	68.12	68.12	2166
2/23/2016	11:31 AM	68.25	68.26	68.24	68.26	1200
2/23/2016	11:32 AM	68.2	68.2	68.2	68.2	100
2/23/2016	11:33 AM	68.1	68.1	68.04	68.1	1500
2/23/2016	11:34 AM	68.19	68.2	68.14	68.14	1400
2/23/2016	11:36 AM	68.26	68.26	68.26	68.26	466
2/23/2016	11:37 AM	68.33	68.33	68.29	68.29	400
2/23/2016	11:38 AM	68.56	68.56	68.43	68.44	8955
2/23/2016	11:39 AM	68.54	68.56	68.54	68.56	542
2/23/2016	11:40 AM	68.64	68.71	68.56	68.57	4064
2/23/2016	11:41 AM	68.66	68.66	68.64	68.64	300
2/23/2016	11:42 AM	68.61	68.63	68.61	68.62	400
2/23/2016	11:44 AM	68.64	68.64	68.61	68.62	300
2/23/2016	11:45 AM	68.8	68.8	68.75	68.75	2117
2/23/2016	11:46 AM	68.78	68.82	68.78	68.81	3400
2/23/2016	11:47 AM	68.7	68.75	68.7	68.75	577
2/23/2016	11:50 AM	68.65	68.67	68.64	68.67	1500
2/23/2016	11:51 AM	68.66	68.7	68.66	68.7	300
2/23/2016	11:53 AM	68.64	68.64	68.59	68.59	400
2/23/2016	11:59 AM	68.57	68.57	68.57	68.57	149
2/23/2016	12:00 PM	68.57	68.57	68.55	68.55	350
2/23/2016	12:01 PM	68.53	68.53	68.53	68.53	1000
2/23/2016	12:04 PM	68.48	68.49	68.48	68.49	200
2/23/2016	12:08 PM	68.53	68.55	68.52	68.52	3572
2/23/2016	12:10 PM	68.42	68.42	68.42	68.42	500
2/23/2016	12:12 PM	68.35	68.35	68.35	68.35	138
2/23/2016	12:14 PM	68.28	68.28	68.26	68.26	200
2/23/2016	12:15 PM	68.32	68.32	68.32	68.32	100
2/23/2016	12:19 PM	68.32	68.32	68.31	68.31	1300
2/23/2016	12:20 PM	68.26	68.3	68.24	68.3	1600
2/23/2016	12:21 PM	68.23	68.25	68.23	68.25	300
2/23/2016	12:24 PM	68.3	68.3	68.3	68.3	400
2/23/2016	12:26 PM	68.39	68.39	68.36	68.36	200
2/23/2016	12:29 PM	68.49	68.49	68.49	68.49	100
2/23/2016	12:34 PM	68.47	68.47	68.47	68.47	100
2/23/2016	12:37 PM	68.381	68.381	68.381	68.381	250
2/23/2016	12:38 PM	68.391	68.391	68.391	68.391	600
2/23/2016	12:40 PM	68.44	68.44	68.44	68.44	100
2/23/2016	12:41 PM	68.44	68.45	68.44	68.45	400
2/23/2016	12:43 PM	68.45	68.45	68.42	68.42	200
2/23/2016	12:45 PM	68.59	68.59	68.59	68.59	300
2/23/2016	12:47 PM	68.64	68.64	68.64	68.64	500
2/23/2016	12:48 PM	68.64	68.65	68.64	68.65	1950
2/23/2016	12:50 PM	68.61	68.61	68.61	68.61	200
2/23/2016	12:51 PM	68.57	68.57	68.57	68.57	900
2/23/2016	12:54 PM	68.56	68.56	68.56	68.56	1000
2/23/2016	12:55 PM	68.51	68.51	68.51	68.51	400
2/23/2016	1:05 PM	68.6	68.6	68.59	68.59	200
2/23/2016	1:07 PM	68.6	68.6	68.6	68.6	200
2/23/2016	1:09 PM	68.66	68.66	68.66	68.66	133
2/23/2016	1:11 PM	68.65	68.65	68.65	68.65	2000
2/23/2016	1:13 PM	68.57	68.62	68.57	68.62	300
2/23/2016	1:16 PM	68.51	68.56	68.51	68.56	1600
2/23/2016	1:23 PM	68.45	68.45	68.45	68.45	500
2/23/2016	1:29 PM	68.48	68.48	68.48	68.48	100
2/23/2016	1:31 PM	68.5	68.5	68.5	68.5	200
2/23/2016	1:32 PM	68.46	68.49	68.46	68.49	400
2/23/2016	1:33 PM	68.3	68.311	68.3	68.31	800
2/23/2016	1:34 PM	68.31	68.31	68.31	68.31	100
2/23/2016	1:35 PM	68.2	68.31	68.2	68.29	3600
2/23/2016	1:36 PM	68.19	68.19	68.17	68.17	500
2/23/2016	1:37 PM	68.24	68.24	68.23	68.23	1700
2/23/2016	1:39 PM	68.33	68.33	68.33	68.33	250
2/23/2016	1:40 PM	68.3	68.3	68.3	68.3	300
2/23/2016	1:42 PM	68.18	68.24	68.18	68.24	1300
2/23/2016	1:43 PM	68.22	68.22	68.22	68.22	100
2/23/2016	1:45 PM	68.14	68.14	68.14	68.14	100
2/23/2016	1:46 PM	68.14	68.14	68.1	68.12	700
2/23/2016	1:48 PM	68.15	68.15	68.15	68.15	100
2/23/2016	1:50 PM	68.11	68.11	68.11	68.11	100
2/23/2016	1:52 PM	68.11	68.11	68.11	68.11	188
2/23/2016	1:56 PM	68.16	68.16	68.16	68.16	200
2/23/2016	1:59 PM	68.27	68.27	68.26	68.26	200
2/23/2016	2:00 PM	68.34	68.34	68.34	68.34	100
2/23/2016	2:01 PM	68.36	68.36	68.34	68.34	800
2/23/2016	2:02 PM	68.35	68.35	68.35	68.35	304
2/23/2016	2:03 PM	68.29	68.36	68.29	68.36	700
2/23/2016	2:05 PM	68.34	68.34	68.33	68.33	200
2/23/2016	2:06 PM	68.42	68.45	68.42	68.42	4700
2/23/2016	2:08 PM	68.36	68.36	68.36	68.36	100
2/23/2016	2:09 PM	68.35	68.35	68.35	68.35	200
2/23/2016	2:10 PM	68.33	68.33	68.33	68.33	100
2/23/2016	2:14 PM	68.38	68.38	68.38	68.38	354
2/23/2016	2:16 PM	68.56	68.56	68.56	68.56	100
2/23/2016	2:17 PM	68.56	68.61	68.56	68.59	2250
2/23/2016	2:20 PM	68.66	68.66	68.62	68.62	200
2/23/2016	2:21 PM	68.67	68.67	68.67	68.67	100
2/23/2016	2:22 PM	68.57	68.57	68.57	68.57	500
2/23/2016	2:23 PM	68.58	68.58	68.58	68.58	100
2/23/2016	2:24 PM	68.57	68.57	68.57	68.57	400
2/23/2016	2:25 PM	68.64	68.64	68.62	68.62	200
2/23/2016	2:26 PM	68.61	68.61	68.61	68.61	500
2/23/2016	2:27 PM	68.59	68.59	68.59	68.59	250
2/23/2016	2:29 PM	68.4	68.4	68.4	68.4	100
2/23/2016	2:32 PM	68.43	68.43	68.43	68.43	500
2/23/2016	2:35 PM	68.46	68.49	68.43	68.44	5821
2/23/2016	2:37 PM	68.4	68.43	68.4	68.43	500
2/23/2016	2:42 PM	68.38	68.38	68.38	68.38	100
2/23/2016	2:44 PM	68.34	68.34	68.34	68.34	500
2/23/2016	2:45 PM	68.28	68.28	68.28	68.28	100
2/23/2016	2:46 PM	68.29	68.29	68.28	68.28	485
2/23/2016	2:48 PM	68.3	68.3	68.3	68.3	100
2/23/2016	2:49 PM	68.37	68.37	68.35	68.36	400
2/23/2016	2:52 PM	68.41	68.41	68.41	68.41	100
2/23/2016	2:53 PM	68.21	68.28	68.21	68.28	200
2/23/2016	2:55 PM	68.16	68.18	68.12	68.18	1075
2/23/2016	2:57 PM	68.24	68.24	68.24	68.24	400
2/23/2016	2:58 PM	68.23	68.23	68.23	68.23	100
2/23/2016	3:00 PM	68.19	68.23	68.19	68.23	2381
2/23/2016	3:01 PM	68.2	68.2	68.2	68.2	100
2/23/2016	3:02 PM	68.06	68.14	68.06	68.14	500
2/23/2016	3:03 PM	68	68.04	68	68.04	7306
2/23/2016	3:04 PM	67.9	68	67.85	68	19644
2/23/2016	3:06 PM	67.8	67.87	67.8	67.87	1545
2/23/2016	3:07 PM	67.85	67.85	67.78	67.81	1700
2/23/2016	3:08 PM	67.85	67.85	67.84	67.85	2700
2/23/2016	3:09 PM	67.93	67.93	67.93	67.93	275
2/23/2016	3:10 PM	67.91	67.961	67.91	67.961	2120
2/23/2016	3:13 PM	67.89	67.89	67.89	67.89	100
2/23/2016	3:14 PM	67.75	67.75	67.75	67.75	100
2/23/2016	3:15 PM	67.73	67.73	67.73	67.73	400
2/23/2016	3:16 PM	67.73	67.73	67.73	67.73	599
2/23/2016	3:19 PM	67.84	67.84	67.82	67.82	1300
2/23/2016	3:20 PM	67.87	67.87	67.842	67.842	685
2/23/2016	3:23 PM	67.889	67.889	67.889	67.889	300
2/23/2016	3:24 PM	67.92	67.92	67.89	67.89	200
2/23/2016	3:25 PM	67.89	67.89	67.89	67.89	300
2/23/2016	3:27 PM	67.95	67.97	67.9	67.9	900
2/23/2016	3:29 PM	67.92	67.92	67.92	67.92	300
2/23/2016	3:30 PM	67.81	67.82	67.81	67.82	1040
2/23/2016	3:31 PM	67.88	67.88	67.88	67.88	100
2/23/2016	3:32 PM	68	68	67.95	67.95	1100
2/23/2016	3:33 PM	68.08	68.08	68.04	68.04	700
2/23/2016	3:34 PM	68.07	68.08	68.07	68.08	942
2/23/2016	3:35 PM	68.11	68.11	68.07	68.07	1435
2/23/2016	3:36 PM	68.11	68.19	68.11	68.16	2900
2/23/2016	3:37 PM	68.15	68.15	68.15	68.15	100
2/23/2016	3:38 PM	68.21	68.21	68.2	68.2	3218
2/23/2016	3:39 PM	68.34	68.34	68.16	68.2	5300
2/23/2016	3:40 PM	68.42	68.42	68.39	68.39	700
2/23/2016	3:44 PM	68.35	68.35	68.34	68.35	1089
2/23/2016	3:45 PM	68.26	68.29	68.24	68.29	500
2/23/2016	3:46 PM	68.29	68.29	68.25	68.25	1052
2/23/2016	3:47 PM	68.29	68.29	68.27	68.27	500
2/23/2016	3:48 PM	68.25	68.29	68.25	68.29	446
2/23/2016	3:49 PM	68.29	68.3	68.26	68.29	3919
2/23/2016	3:50 PM	68.36	68.36	68.29	68.29	1489
2/23/2016	3:51 PM	68.34	68.38	68.34	68.37	1300
2/23/2016	3:52 PM	68.26	68.26	68.26	68.26	300
2/23/2016	3:53 PM	68.26	68.3	68.26	68.29	400
2/23/2016	3:54 PM	68.19	68.25	68.19	68.25	400
2/23/2016	3:55 PM	68.14	68.15	68.14	68.15	214
2/23/2016	3:56 PM	68.11	68.14	68.11	68.14	1900
2/23/2016	3:57 PM	68.02	68.13	68.02	68.13	3287
2/23/2016	3:58 PM	67.97	68.01	67.91	68	4322
2/23/2016	3:59 PM	67.9	67.94	67.85	67.94	3269
2/23/2016	4:00 PM	67.95	67.95	67.84	67.88	15700
2/24/2016	9:31 AM	65.92	66.03	65.92	65.96	8790
2/24/2016	9:32 AM	65.79	65.95	65.79	65.92	4166
2/24/2016	9:33 AM	65.68	65.86	65.65	65.86	5262
2/24/2016	9:34 AM	65.64	65.7	65.64	65.7	4800
2/24/2016	9:35 AM	65.46	65.58	65.46	65.58	2900
2/24/2016	9:36 AM	65.66	65.66	65.66	65.66	400
2/24/2016	9:37 AM	65.68	65.68	65.68	65.68	100
2/24/2016	9:38 AM	65.66	65.68	65.66	65.68	500
2/24/2016	9:39 AM	65.68	65.7	65.61	65.61	1300
2/24/2016	9:40 AM	65.6	65.6	65.6	65.6	100
2/24/2016	9:41 AM	65.59	65.59	65.55	65.55	800
2/24/2016	9:42 AM	65.61	65.61	65.55	65.55	3272
2/24/2016	9:43 AM	65.65	65.65	65.65	65.65	100
2/24/2016	9:44 AM	65.82	65.82	65.7	65.7	500
2/24/2016	9:45 AM	65.79	65.85	65.79	65.8	733
2/24/2016	9:46 AM	65.34	65.7	65.3	65.7	4419
2/24/2016	9:47 AM	65.22	65.35	65.19	65.23	1100
2/24/2016	9:49 AM	65.2	65.32	65.2	65.32	300
2/24/2016	9:50 AM	65.18	65.27	65.18	65.27	300
2/24/2016	9:51 AM	65.04	65.19	65.04	65.19	2672
2/24/2016	9:52 AM	65.09	65.09	64.95	65.03	5767
2/24/2016	9:53 AM	65.14	65.14	65.14	65.14	100
2/24/2016	9:54 AM	65	65.07	65	65.05	2500
2/24/2016	9:55 AM	65.11	65.11	65.1	65.1	251
2/24/2016	9:56 AM	65.13	65.13	64.92	65.02	5562
2/24/2016	9:57 AM	65.19	65.19	65.1	65.1	853
2/24/2016	9:58 AM	65.21	65.23	65.2	65.23	1555
2/24/2016	9:59 AM	65.12	65.13	65.09	65.09	10401
2/24/2016	10:00 AM	65.14	65.14	65.14	65.14	100
2/24/2016	10:01 AM	64.91	65.04	64.78	65.04	3051
2/24/2016	10:02 AM	64.84	64.84	64.82	64.82	200
2/24/2016	10:03 AM	65	65.02	65	65	3207
2/24/2016	10:05 AM	65.11	65.12	65.06	65.06	1450
2/24/2016	10:06 AM	65.22	65.22	65.18	65.18	1192
2/24/2016	10:08 AM	65.23	65.23	65.23	65.23	200
2/24/2016	10:10 AM	65.29	65.29	65.21	65.21	1934
2/24/2016	10:11 AM	65.28	65.4	65.28	65.35	2150
2/24/2016	10:13 AM	65.18	65.22	65.18	65.22	1600
2/24/2016	10:14 AM	65.12	65.12	65.12	65.12	100
2/24/2016	10:18 AM	65.21	65.23	65.21	65.22	2457
2/24/2016	10:21 AM	64.86	65.07	64.85	65.07	2400
2/24/2016	10:22 AM	64.94	64.98	64.86	64.89	2145
2/24/2016	10:24 AM	64.95	64.95	64.95	64.95	687
2/24/2016	10:26 AM	64.8	64.85	64.8	64.85	1555
2/24/2016	10:27 AM	64.99	65.01	64.99	65	1064
2/24/2016	10:29 AM	64.99	64.99	64.97	64.97	200
2/24/2016	10:30 AM	65.18	65.19	65	65	1788
2/24/2016	10:31 AM	65.33	65.36	65.27	65.28	1300
2/24/2016	10:32 AM	64.68	65.21	64.68	65.21	7655
2/24/2016	10:34 AM	65.01	65.01	65.01	65.01	100
2/24/2016	10:35 AM	65.18	65.2	65.18	65.2	2150
2/24/2016	10:36 AM	65.31	65.31	65.24	65.24	596
2/24/2016	10:37 AM	65.65	65.67	65.44	65.45	2900
2/24/2016	10:38 AM	65.54	65.58	65.54	65.58	235
2/24/2016	10:39 AM	65.75	65.75	65.66	65.66	2304
2/24/2016	10:40 AM	65.71	65.74	65.65	65.74	2409
2/24/2016	10:41 AM	65.7	65.7	65.7	65.7	100
2/24/2016	10:42 AM	65.75	65.75	65.75	65.75	200
2/24/2016	10:43 AM	65.72	65.72	65.72	65.72	100
2/24/2016	10:44 AM	65.7	65.75	65.7	65.75	200
2/24/2016	10:45 AM	65.6	65.66	65.6	65.66	1706
2/24/2016	10:46 AM	65.57	65.57	65.57	65.57	100
2/24/2016	10:47 AM	65.53	65.53	65.53	65.53	400
2/24/2016	10:49 AM	65.58	65.58	65.58	65.58	100
2/24/2016	10:50 AM	65.6	65.6	65.6	65.6	100
2/24/2016	10:51 AM	65.65	65.68	65.65	65.65	800
2/24/2016	10:52 AM	65.5	65.59	65.5	65.59	200
2/24/2016	10:53 AM	65.37	65.48	65.37	65.48	798
2/24/2016	10:54 AM	65.32	65.37	65.32	65.36	4500
2/24/2016	10:56 AM	65.43	65.43	65.35	65.35	200
2/24/2016	10:57 AM	65.33	65.33	65.33	65.33	100
2/24/2016	10:58 AM	65.46	65.46	65.39	65.4	8900
2/24/2016	10:59 AM	65.53	65.57	65.53	65.56	1026
2/24/2016	11:00 AM	65.64	65.64	65.64	65.64	100
2/24/2016	11:01 AM	65.42	65.59	65.42	65.59	1600
2/24/2016	11:04 AM	65.45	65.45	65.45	65.45	1200
2/24/2016	11:05 AM	65.4	65.45	65.4	65.45	1200
2/24/2016	11:06 AM	65.36	65.36	65.36	65.36	1100
2/24/2016	11:07 AM	65.35	65.35	65.35	65.35	100
2/24/2016	11:08 AM	65.51	65.51	65.48	65.48	400
2/24/2016	11:09 AM	65.25	65.35	65.25	65.35	1400
2/24/2016	11:12 AM	65.38	65.38	65.38	65.38	100
2/24/2016	11:13 AM	65.4	65.41	65.4	65.41	200
2/24/2016	11:16 AM	65.15	65.15	65.15	65.15	1771
2/24/2016	11:17 AM	65.13	65.13	65.13	65.13	100
2/24/2016	11:18 AM	65	65.08	65	65.08	450
2/24/2016	11:21 AM	65.1	65.1	65.1	65.1	100
2/24/2016	11:23 AM	65.16	65.16	65.16	65.16	100
2/24/2016	11:24 AM	65.2	65.2	65.2	65.2	100
2/24/2016	11:27 AM	65.25	65.25	65.25	65.25	100
2/24/2016	11:30 AM	65.39	65.39	65.39	65.39	100
2/24/2016	11:37 AM	65.6	65.6	65.6	65.6	100
2/24/2016	11:38 AM	65.58	65.6	65.58	65.6	600
2/24/2016	11:39 AM	65.61	65.61	65.61	65.61	700
2/24/2016	11:41 AM	65.8	65.84	65.8	65.84	300
2/24/2016	11:42 AM	65.8	65.8	65.8	65.8	1050
2/24/2016	11:45 AM	66.13	66.13	65.95	65.99	7300
2/24/2016	11:46 AM	66.2	66.2	66.2	66.2	200
2/24/2016	11:47 AM	66.12	66.12	66.12	66.12	941
2/24/2016	11:49 AM	66.06	66.12	66.06	66.12	1796
2/24/2016	11:51 AM	66.35	66.35	66.25	66.25	1520
2/24/2016	11:52 AM	66.39	66.51	66.39	66.4	2801
2/24/2016	11:53 AM	66.45	66.45	66.45	66.45	140
2/24/2016	11:54 AM	66.43	66.43	66.43	66.43	100
2/24/2016	11:55 AM	66.39	66.4	66.39	66.4	267
2/24/2016	11:56 AM	66.33	66.36	66.33	66.33	2440
2/24/2016	11:57 AM	66.38	66.42	66.38	66.42	1100
2/24/2016	11:58 AM	66.37	66.37	66.37	66.37	100
2/24/2016	11:59 AM	66.34	66.34	66.34	66.34	200
2/24/2016	12:00 PM	66.43	66.47	66.43	66.47	375
2/24/2016	12:01 PM	66.44	66.5	66.44	66.48	500
2/24/2016	12:03 PM	66.45	66.45	66.45	66.45	975
2/24/2016	12:04 PM	66.6	66.66	66.58	66.58	700
2/24/2016	12:05 PM	66.65	66.71	66.65	66.67	700
2/24/2016	12:06 PM	66.87	66.87	66.8	66.8	800
2/24/2016	12:07 PM	66.74	66.74	66.74	66.74	100
2/24/2016	12:08 PM	66.73	66.73	66.73	66.73	650
2/24/2016	12:09 PM	66.7	66.75	66.7	66.75	5106
2/24/2016	12:10 PM	66.75	66.82	66.75	66.8	600
2/24/2016	12:11 PM	66.8	66.8	66.8	66.8	175
2/24/2016	12:12 PM	66.761	66.86	66.761	66.82	900
2/24/2016	12:14 PM	66.639	66.639	66.63	66.63	670
2/24/2016	12:15 PM	66.61	66.61	66.61	66.61	100
2/24/2016	12:16 PM	66.63	66.63	66.55	66.6	2400
2/24/2016	12:17 PM	66.6	66.6	66.6	66.6	100
2/24/2016	12:18 PM	66.47	66.47	66.47	66.47	200
2/24/2016	12:19 PM	66.5	66.55	66.48	66.51	1096
2/24/2016	12:21 PM	66.55	66.55	66.52	66.52	1800
2/24/2016	12:22 PM	66.62	66.62	66.62	66.62	1449
2/24/2016	12:23 PM	66.55	66.68	66.52	66.68	1104
2/24/2016	12:25 PM	66.45	66.45	66.39	66.39	1120
2/24/2016	12:29 PM	66.32	66.33	66.31	66.33	600
2/24/2016	12:32 PM	66.4	66.4	66.4	66.4	200
2/24/2016	12:33 PM	66.371	66.4	66.371	66.4	200
2/24/2016	12:35 PM	66.14	66.32	66.14	66.32	1500
2/24/2016	12:36 PM	66.08	66.1	66.02	66.1	6696
2/24/2016	12:37 PM	66.14	66.14	66.13	66.13	200
2/24/2016	12:39 PM	66.1	66.1	66.1	66.1	691
2/24/2016	12:40 PM	66.1	66.1	66.06	66.06	695
2/24/2016	12:41 PM	66.1	66.15	66.1	66.15	1236
2/24/2016	12:42 PM	66.15	66.18	66.12	66.14	2305
2/24/2016	12:43 PM	66.11	66.12	66.1	66.1	700
2/24/2016	12:44 PM	66.13	66.16	66.13	66.16	300
2/24/2016	12:45 PM	66.12	66.12	66.11	66.11	200
2/24/2016	12:46 PM	66.19	66.19	66.13	66.13	600
2/24/2016	12:47 PM	66.31	66.31	66.18	66.19	1500
2/24/2016	12:48 PM	66.44	66.44	66.34	66.34	1527
2/24/2016	12:49 PM	66.42	66.43	66.4	66.4	800
2/24/2016	12:50 PM	66.49	66.49	66.42	66.44	700
2/24/2016	12:51 PM	66.5	66.5	66.41	66.45	4089
2/24/2016	12:52 PM	66.53	66.53	66.52	66.52	800
2/24/2016	12:53 PM	66.59	66.59	66.57	66.57	200
2/24/2016	12:54 PM	66.58	66.58	66.58	66.58	300
2/24/2016	12:55 PM	66.55	66.55	66.55	66.55	200
2/24/2016	12:56 PM	66.64	66.64	66.55	66.55	1000
2/24/2016	12:57 PM	66.6	66.6	66.6	66.6	915
2/24/2016	12:58 PM	66.59	66.59	66.59	66.59	1000
2/24/2016	1:00 PM	66.45	66.451	66.45	66.451	2169
2/24/2016	1:03 PM	66.45	66.47	66.45	66.47	500
2/24/2016	1:04 PM	66.62	66.62	66.62	66.62	1000
2/24/2016	1:05 PM	66.64	66.64	66.64	66.64	100
2/24/2016	1:06 PM	66.95	66.95	66.69	66.69	3800
2/24/2016	1:07 PM	66.94	66.97	66.93	66.97	1900
2/24/2016	1:08 PM	67.07	67.07	67	67	830
2/24/2016	1:09 PM	66.96	66.98	66.96	66.98	1100
2/24/2016	1:11 PM	66.77	66.89	66.77	66.89	3600
2/24/2016	1:14 PM	66.61	66.61	66.58	66.58	400
2/24/2016	1:16 PM	66.64	66.64	66.64	66.64	100
2/24/2016	1:17 PM	66.58	66.58	66.58	66.58	100
2/24/2016	1:18 PM	66.46	66.46	66.46	66.46	200
2/24/2016	1:20 PM	66.53	66.53	66.53	66.53	100
2/24/2016	1:22 PM	66.59	66.59	66.59	66.59	100
2/24/2016	1:23 PM	66.73	66.74	66.73	66.73	300
2/24/2016	1:26 PM	66.64	66.7	66.64	66.7	1300
2/24/2016	1:28 PM	66.55	66.55	66.55	66.55	176
2/24/2016	1:31 PM	66.69	66.69	66.69	66.69	500
2/24/2016	1:33 PM	66.63	66.63	66.62	66.62	200
2/24/2016	1:35 PM	66.65	66.65	66.65	66.65	100
2/24/2016	1:42 PM	66.66	66.66	66.66	66.66	749
2/24/2016	1:43 PM	66.68	66.68	66.68	66.68	306
2/24/2016	1:44 PM	66.69	66.69	66.69	66.69	100
2/24/2016	1:45 PM	66.67	66.67	66.67	66.67	100
2/24/2016	1:46 PM	66.74	66.77	66.72	66.75	3317
2/24/2016	1:48 PM	66.48	66.67	66.48	66.67	200
2/24/2016	1:49 PM	66.46	66.47	66.46	66.47	7900
2/24/2016	1:54 PM	66.7	66.7	66.68	66.7	1000
2/24/2016	1:55 PM	66.71	66.73	66.71	66.71	400
2/24/2016	1:56 PM	66.9	66.95	66.81	66.81	2144
2/24/2016	1:57 PM	66.88	66.88	66.88	66.88	940
2/24/2016	1:59 PM	66.81	66.81	66.81	66.81	406
2/24/2016	2:00 PM	66.7	66.71	66.7	66.71	1500
2/24/2016	2:01 PM	66.78	66.78	66.78	66.78	192
2/24/2016	2:05 PM	66.64	66.64	66.64	66.64	100
2/24/2016	2:06 PM	66.743	66.743	66.743	66.743	100
2/24/2016	2:08 PM	66.86	66.94	66.86	66.87	3200
2/24/2016	2:09 PM	67.13	67.13	66.95	66.95	2802
2/24/2016	2:10 PM	67.41	67.47	67.12	67.12	1935
2/24/2016	2:11 PM	67.44	67.47	67.44	67.44	500
2/24/2016	2:12 PM	67.42	67.42	67.42	67.42	100
2/24/2016	2:15 PM	67.52	67.52	67.5	67.5	500
2/24/2016	2:16 PM	67.56	67.58	67.56	67.58	2951
2/24/2016	2:17 PM	67.57	67.57	67.55	67.55	400
2/24/2016	2:19 PM	67.48	67.48	67.48	67.48	100
2/24/2016	2:20 PM	67.5	67.5	67.5	67.5	2496
2/24/2016	2:21 PM	67.5	67.51	67.45	67.45	3106
2/24/2016	2:22 PM	67.6	67.6	67.54	67.54	804
2/24/2016	2:23 PM	67.75	67.81	67.58	67.58	6898
2/24/2016	2:24 PM	67.9	67.9	67.74	67.74	1400
2/24/2016	2:25 PM	67.99	68	67.93	67.93	5345
2/24/2016	2:26 PM	68.01	68.06	68.01	68.03	1703
2/24/2016	2:27 PM	67.9	68.03	67.9	68.03	1600
2/24/2016	2:28 PM	67.82	67.86	67.82	67.86	800
2/24/2016	2:29 PM	67.94	67.94	67.88	67.91	1900
2/24/2016	2:31 PM	67.96	67.96	67.91	67.91	600
2/24/2016	2:32 PM	68.02	68.02	68	68	800
2/24/2016	2:33 PM	67.89	67.9	67.89	67.89	300
2/24/2016	2:34 PM	67.89	67.89	67.89	67.89	100
2/24/2016	2:35 PM	67.92	67.92	67.91	67.91	251
2/24/2016	2:36 PM	67.8	67.85	67.8	67.85	3220
2/24/2016	2:37 PM	67.79	67.79	67.79	67.79	100
2/24/2016	2:38 PM	67.81	67.81	67.81	67.81	200
2/24/2016	2:39 PM	67.86	67.91	67.86	67.91	700
2/24/2016	2:40 PM	67.92	68.02	67.92	67.99	674
2/24/2016	2:41 PM	68	68	68	68	600
2/24/2016	2:43 PM	68	68	68	68	100
2/24/2016	2:44 PM	68.2	68.2	68.08	68.08	3349
2/24/2016	2:45 PM	68.07	68.1	68.07	68.1	300
2/24/2016	2:46 PM	68.04	68.05	68.04	68.05	300
2/24/2016	2:47 PM	68.07	68.07	68.03	68.03	251
2/24/2016	2:48 PM	68.01	68.02	68.01	68.02	800
2/24/2016	2:52 PM	67.93	67.96	67.89	67.95	1219
2/24/2016	2:53 PM	67.96	67.96	67.93	67.93	302
2/24/2016	2:54 PM	67.92	67.92	67.89	67.89	300
2/24/2016	2:55 PM	67.86	67.88	67.86	67.88	1095
2/24/2016	2:56 PM	67.85	67.85	67.85	67.85	100
2/24/2016	2:57 PM	67.86	67.86	67.85	67.86	1100
2/24/2016	2:58 PM	67.82	67.82	67.82	67.82	100
2/24/2016	2:59 PM	67.81	67.81	67.81	67.81	100
2/24/2016	3:01 PM	67.94	67.94	67.94	67.94	100
2/24/2016	3:02 PM	68	68	68	68	200
2/24/2016	3:03 PM	67.9	67.9	67.89	67.89	200
2/24/2016	3:04 PM	67.92	67.92	67.92	67.92	100
2/24/2016	3:05 PM	67.88	67.93	67.88	67.93	425
2/24/2016	3:06 PM	67.97	67.97	67.94	67.94	200
2/24/2016	3:09 PM	68.38	68.38	68.07	68.07	3934
2/24/2016	3:10 PM	68.59	68.59	68.34	68.34	5717
2/24/2016	3:11 PM	68.55	68.63	68.52	68.63	700
2/24/2016	3:13 PM	68.59	68.59	68.59	68.59	100
2/24/2016	3:14 PM	68.48	68.48	68.48	68.48	859
2/24/2016	3:15 PM	68.7	68.7	68.49	68.49	1164
2/24/2016	3:16 PM	68.63	68.63	68.63	68.63	700
2/24/2016	3:17 PM	68.82	68.82	68.7	68.7	2282
2/24/2016	3:18 PM	68.76	68.84	68.759	68.84	2701
2/24/2016	3:19 PM	68.91	68.94	68.75	68.75	2948
2/24/2016	3:20 PM	68.97	68.99	68.88	68.88	1100
2/24/2016	3:21 PM	68.89	68.92	68.89	68.92	730
2/24/2016	3:22 PM	68.88	68.94	68.88	68.94	850
2/24/2016	3:24 PM	68.75	68.81	68.75	68.81	1100
2/24/2016	3:27 PM	68.81	68.82	68.81	68.81	400
2/24/2016	3:28 PM	68.99	68.99	68.92	68.92	1077
2/24/2016	3:29 PM	69.05	69.1	68.97	69	1606
2/24/2016	3:30 PM	68.98	69.01	68.98	69.01	246
2/24/2016	3:31 PM	68.87	68.98	68.87	68.98	1672
2/24/2016	3:32 PM	68.91	68.92	68.83	68.86	900
2/24/2016	3:33 PM	68.86	68.91	68.86	68.91	1223
2/24/2016	3:34 PM	68.94	68.94	68.94	68.94	200
2/24/2016	3:35 PM	68.86	68.92	68.86	68.92	300
2/24/2016	3:36 PM	68.79	68.8	68.79	68.8	305
2/24/2016	3:38 PM	69	69	68.92	68.92	491
2/24/2016	3:39 PM	68.95	69.12	68.95	69.03	4450
2/24/2016	3:40 PM	68.96	68.97	68.96	68.97	300
2/24/2016	3:41 PM	69.05	69.07	69.05	69.07	800
2/24/2016	3:42 PM	68.99	68.99	68.99	68.99	100
2/24/2016	3:43 PM	68.95	68.96	68.95	68.96	400
2/24/2016	3:44 PM	68.81	68.92	68.81	68.92	1737
2/24/2016	3:45 PM	68.67	68.76	68.67	68.76	2100
2/24/2016	3:46 PM	68.63	68.69	68.62	68.62	500
2/24/2016	3:47 PM	68.7	68.74	68.67	68.69	2206
2/24/2016	3:48 PM	68.51	68.64	68.5	68.63	7197
2/24/2016	3:49 PM	68.53	68.53	68.53	68.53	248
2/24/2016	3:50 PM	68.54	68.55	68.51	68.55	500
2/24/2016	3:51 PM	68.63	68.65	68.6	68.6	2255
2/24/2016	3:52 PM	68.73	68.73	68.66	68.66	351
2/24/2016	3:53 PM	68.72	68.72	68.72	68.72	100
2/24/2016	3:54 PM	68.77	68.79	68.74	68.75	1400
2/24/2016	3:55 PM	68.81	68.83	68.79	68.79	600
2/24/2016	3:56 PM	68.78	68.82	68.76	68.76	600
2/24/2016	3:57 PM	68.72	68.76	68.72	68.76	2376
2/24/2016	3:59 PM	68.85	68.86	68.78	68.8	1353
2/24/2016	4:00 PM	68.77	68.95	68.77	68.84	4194
2/25/2016	9:31 AM	69.49	69.49	69.34	69.35	3152
2/25/2016	9:32 AM	69.62	69.64	69.5	69.5	2190
2/25/2016	9:33 AM	69.67	69.72	69.67	69.69	1846
2/25/2016	9:34 AM	69.77	69.78	69.59	69.6	4305
2/25/2016	9:35 AM	69.79	69.83	69.77	69.77	2100
2/25/2016	9:36 AM	69.85	69.88	69.85	69.88	600
2/25/2016	9:37 AM	69.82	69.82	69.8	69.8	300
2/25/2016	9:38 AM	69.39	69.61	69.39	69.61	1054
2/25/2016	9:39 AM	69.27	69.48	69.27	69.48	400
2/25/2016	9:40 AM	69.24	69.37	69.24	69.37	200
2/25/2016	9:41 AM	69.12	69.3	69.12	69.29	1100
2/25/2016	9:42 AM	69.16	69.16	69.16	69.16	534
2/25/2016	9:43 AM	69	69.3	69	69.3	2773
2/25/2016	9:44 AM	69	69.021	68.94	68.94	5300
2/25/2016	9:46 AM	68.91	68.91	68.91	68.91	1000
2/25/2016	9:47 AM	68.89	68.89	68.89	68.89	237
2/25/2016	9:48 AM	68.948	68.948	68.92	68.92	1000
2/25/2016	9:49 AM	68.99	68.99	68.99	68.99	300
2/25/2016	9:50 AM	68.98	69.07	68.98	69.02	2824
2/25/2016	9:52 AM	69.1	69.1	69.1	69.1	1800
2/25/2016	9:53 AM	69.1	69.1	69.1	69.1	700
2/25/2016	9:54 AM	69.22	69.28	69.17	69.17	1749
2/25/2016	9:56 AM	69.19	69.19	69.1	69.1	300
2/25/2016	9:58 AM	68.91	69.07	68.89	69.07	2364
2/25/2016	9:59 AM	69	69	69	69	268
2/25/2016	10:00 AM	68.9	68.95	68.9	68.95	400
2/25/2016	10:01 AM	68.66	68.85	68.66	68.85	1777
2/25/2016	10:02 AM	68.62	68.64	68.62	68.64	244
2/25/2016	10:03 AM	68.6	68.61	68.58	68.58	1300
2/25/2016	10:04 AM	68.63	68.63	68.63	68.63	100
2/25/2016	10:05 AM	68.74	68.74	68.65	68.65	700
2/25/2016	10:06 AM	68.65	68.65	68.65	68.65	100
2/25/2016	10:07 AM	68.71	68.71	68.71	68.71	100
2/25/2016	10:08 AM	68.62	68.66	68.58	68.65	3961
2/25/2016	10:09 AM	68.7	68.7	68.7	68.7	200
2/25/2016	10:10 AM	68.55	68.6	68.55	68.6	650
2/25/2016	10:11 AM	68.38	68.51	68.38	68.51	1000
2/25/2016	10:12 AM	68.58	68.58	68.43	68.43	600
2/25/2016	10:13 AM	68.56	68.57	68.56	68.57	300
2/25/2016	10:14 AM	68.7	68.7	68.7	68.7	100
2/25/2016	10:15 AM	68.79	68.81	68.79	68.81	400
2/25/2016	10:18 AM	68.9	68.9	68.85	68.85	210
2/25/2016	10:20 AM	69.05	69.05	69.05	69.05	500
2/25/2016	10:21 AM	69.03	69.03	68.98	68.98	633
2/25/2016	10:22 AM	68.94	69.04	68.94	69.04	572
2/25/2016	10:23 AM	68.93	68.94	68.93	68.94	300
2/25/2016	10:24 AM	68.82	68.88	68.82	68.88	597
2/25/2016	10:26 AM	69.02	69.02	69.02	69.02	300
2/25/2016	10:28 AM	69.09	69.09	69.09	69.09	100
2/25/2016	10:31 AM	68.87	69.09	68.86	69.09	500
2/25/2016	10:32 AM	68.88	68.91	68.81	68.91	1493
2/25/2016	10:33 AM	68.89	68.95	68.89	68.95	600
2/25/2016	10:34 AM	68.94	68.94	68.93	68.93	1440
2/25/2016	10:37 AM	68.91	68.91	68.91	68.91	200
2/25/2016	10:38 AM	69	69	68.88	68.88	400
2/25/2016	10:39 AM	68.88	68.99	68.88	68.99	200
2/25/2016	10:40 AM	69.02	69.02	69.02	69.02	100
2/25/2016	10:41 AM	69.07	69.07	68.98	68.98	2000
2/25/2016	10:42 AM	69.31	69.31	69.21	69.21	1750
2/25/2016	10:43 AM	69.39	69.42	69.38	69.38	1375
2/25/2016	10:47 AM	69.19	69.319	69.19	69.271	900
2/25/2016	10:50 AM	69.2	69.2	69.2	69.2	100
2/25/2016	10:51 AM	69.17	69.17	69.17	69.17	100
2/25/2016	10:53 AM	69.21	69.26	69.21	69.25	1426
2/25/2016	10:54 AM	69.22	69.22	69.14	69.2	573
2/25/2016	10:55 AM	69.3	69.3	69.28	69.28	200
2/25/2016	10:56 AM	69.2	69.3	69.2	69.3	200
2/25/2016	10:58 AM	69.07	69.11	69.03	69.11	1200
2/25/2016	10:59 AM	69	69.03	69	69.03	1473
2/25/2016	11:00 AM	68.82	68.82	68.82	68.82	200
2/25/2016	11:01 AM	68.75	68.8	68.75	68.8	703
2/25/2016	11:02 AM	68.68	68.69	68.68	68.69	200
2/25/2016	11:05 AM	68.66	68.66	68.66	68.66	100
2/25/2016	11:07 AM	68.68	68.74	68.66	68.66	500
2/25/2016	11:09 AM	68.86	68.86	68.86	68.86	100
2/25/2016	11:11 AM	68.72	68.74	68.72	68.74	1200
2/25/2016	11:12 AM	68.84	68.84	68.84	68.84	100
2/25/2016	11:13 AM	68.83	68.83	68.83	68.83	100
2/25/2016	11:15 AM	68.65	68.65	68.65	68.65	100
2/25/2016	11:16 AM	68.59	68.59	68.58	68.59	300
2/25/2016	11:18 AM	68.94	68.94	68.94	68.94	1100
2/25/2016	11:19 AM	68.9	68.9	68.87	68.89	300
2/25/2016	11:20 AM	68.79	68.81	68.79	68.81	200
2/25/2016	11:22 AM	68.79	68.79	68.79	68.79	674
2/25/2016	11:23 AM	68.8	68.8	68.8	68.8	1000
2/25/2016	11:25 AM	68.97	68.97	68.97	68.97	956
2/25/2016	11:28 AM	69.05	69.05	69.05	69.05	100
2/25/2016	11:29 AM	69.08	69.11	69.08	69.1	1213
2/25/2016	11:30 AM	69.05	69.05	69.05	69.05	100
2/25/2016	11:31 AM	69.12	69.12	69.12	69.12	100
2/25/2016	11:32 AM	69.139	69.15	69.1	69.15	2943
2/25/2016	11:33 AM	69.09	69.09	69.08	69.08	500
2/25/2016	11:34 AM	68.92	68.92	68.92	68.92	300
2/25/2016	11:35 AM	69.08	69.08	69.08	69.08	100
2/25/2016	11:36 AM	69.09	69.09	69.09	69.09	300
2/25/2016	11:37 AM	69.24	69.24	69.13	69.13	600
2/25/2016	11:38 AM	69.23	69.23	69.23	69.23	300
2/25/2016	11:39 AM	69.15	69.15	69.15	69.15	165
2/25/2016	11:40 AM	69.11	69.12	69.11	69.12	200
2/25/2016	11:41 AM	69.12	69.12	69.12	69.12	100
2/25/2016	11:43 AM	68.95	69.011	68.95	69	1100
2/25/2016	11:44 AM	68.93	68.93	68.93	68.93	200
2/25/2016	11:45 AM	68.85	68.85	68.85	68.85	100
2/25/2016	11:50 AM	69	69	69	69	200
2/25/2016	11:51 AM	69.28	69.28	69.22	69.22	1050
2/25/2016	11:52 AM	69.3	69.3	69.28	69.28	1049
2/25/2016	11:53 AM	69.35	69.35	69.35	69.35	947
2/25/2016	11:57 AM	69.46	69.48	69.39	69.39	1300
2/25/2016	11:58 AM	69.46	69.46	69.46	69.46	200
2/25/2016	11:59 AM	69.43	69.43	69.43	69.43	200
2/25/2016	12:00 PM	69.5	69.5	69.5	69.5	100
2/25/2016	12:01 PM	69.42	69.42	69.42	69.42	100
2/25/2016	12:02 PM	69.43	69.43	69.43	69.43	200
2/25/2016	12:10 PM	69.41	69.41	69.41	69.41	500
2/25/2016	12:16 PM	69.518	69.519	69.49	69.49	3098
2/25/2016	12:17 PM	69.39	69.45	69.39	69.45	1600
2/25/2016	12:18 PM	69.35	69.36	69.35	69.36	300
2/25/2016	12:19 PM	69.29	69.29	69.29	69.29	561
2/25/2016	12:22 PM	69.24	69.24	69.24	69.24	200
2/25/2016	12:24 PM	69.24	69.24	69.24	69.24	100
2/25/2016	12:29 PM	69.35	69.35	69.35	69.35	2825
2/25/2016	12:31 PM	69.26	69.26	69.26	69.26	650
2/25/2016	12:33 PM	69.151	69.151	69.151	69.151	200
2/25/2016	12:36 PM	69.2	69.2	69.2	69.2	100
2/25/2016	12:37 PM	69.22	69.22	69.22	69.22	100
2/25/2016	12:39 PM	69.26	69.26	69.26	69.26	1000
2/25/2016	12:40 PM	69.26	69.26	69.26	69.26	1000
2/25/2016	12:46 PM	69	69	68.98	69	2341
2/25/2016	12:48 PM	69.01	69.01	68.98	69	387
2/25/2016	12:49 PM	69.06	69.06	69.06	69.06	200
2/25/2016	12:53 PM	69.27	69.27	69.27	69.27	200
2/25/2016	12:56 PM	69.35	69.35	69.35	69.35	100
2/25/2016	12:59 PM	69.25	69.25	69.25	69.25	1000
2/25/2016	1:07 PM	69.4	69.4	69.4	69.4	100
2/25/2016	1:08 PM	69.43	69.43	69.43	69.43	100
2/25/2016	1:09 PM	69.44	69.44	69.42	69.42	800
2/25/2016	1:10 PM	69.38	69.38	69.38	69.38	100
2/25/2016	1:11 PM	69.42	69.42	69.42	69.42	717
2/25/2016	1:16 PM	69.47	69.47	69.47	69.47	100
2/25/2016	1:17 PM	69.59	69.59	69.49	69.49	2400
2/25/2016	1:18 PM	69.59	69.59	69.56	69.56	593
2/25/2016	1:19 PM	69.52	69.54	69.52	69.54	500
2/25/2016	1:21 PM	69.62	69.62	69.568	69.568	733
2/25/2016	1:23 PM	69.6	69.61	69.6	69.609	400
2/25/2016	1:24 PM	69.57	69.57	69.57	69.57	100
2/25/2016	1:25 PM	69.54	69.64	69.54	69.64	600
2/25/2016	1:26 PM	69.67	69.67	69.67	69.67	200
2/25/2016	1:27 PM	69.59	69.6	69.59	69.6	800
2/25/2016	1:28 PM	69.69	69.73	69.65	69.65	8700
2/25/2016	1:30 PM	69.75	69.75	69.75	69.75	600
2/25/2016	1:31 PM	69.8	69.8	69.71	69.73	1415
2/25/2016	1:33 PM	69.82	69.89	69.82	69.87	1700
2/25/2016	1:36 PM	69.83	69.83	69.83	69.83	100
2/25/2016	1:38 PM	69.92	69.92	69.88	69.9	2563
2/25/2016	1:39 PM	69.96	69.96	69.9	69.91	5695
2/25/2016	1:40 PM	70	70.09	69.98	70	4560
2/25/2016	1:41 PM	70.03	70.07	70.03	70.05	308
2/25/2016	1:42 PM	70.09	70.09	70.07	70.07	200
2/25/2016	1:43 PM	70.14	70.14	70.14	70.14	300
2/25/2016	1:44 PM	70.21	70.21	70.19	70.19	300
2/25/2016	1:45 PM	70.23	70.24	70.21	70.21	900
2/25/2016	1:46 PM	70.2	70.25	70.2	70.23	2800
2/25/2016	1:47 PM	70.13	70.17	70.13	70.17	700
2/25/2016	1:48 PM	70.11	70.12	70.11	70.12	200
2/25/2016	1:49 PM	70.1	70.1	70.08	70.08	400
2/25/2016	1:50 PM	70.11	70.12	70.11	70.12	300
2/25/2016	1:51 PM	70.15	70.15	70.15	70.15	700
2/25/2016	1:54 PM	70.25	70.27	70.23	70.27	1080
2/25/2016	1:55 PM	70.33	70.33	70.33	70.33	210
2/25/2016	1:56 PM	70.18	70.27	70.18	70.27	4867
2/25/2016	1:57 PM	70.17	70.17	70.17	70.17	119
2/25/2016	1:59 PM	70.2	70.2	70.2	70.2	300
2/25/2016	2:00 PM	70.34	70.34	70.21	70.21	400
2/25/2016	2:02 PM	70.21	70.21	70.15	70.2	2025
2/25/2016	2:03 PM	70.17	70.19	70.17	70.19	500
2/25/2016	2:04 PM	70.13	70.17	70.13	70.17	300
2/25/2016	2:08 PM	70.16	70.18	70.16	70.18	800
2/25/2016	2:09 PM	70.09	70.1	70.09	70.1	200
2/25/2016	2:11 PM	70.19	70.19	70.19	70.19	826
2/25/2016	2:14 PM	70.16	70.16	70.16	70.16	200
2/25/2016	2:15 PM	70.39	70.39	70.24	70.24	600
2/25/2016	2:16 PM	70.4	70.4	70.35	70.35	282
2/25/2016	2:17 PM	70.37	70.38	70.37	70.38	300
2/25/2016	2:18 PM	70.39	70.4	70.39	70.4	500
2/25/2016	2:19 PM	70.41	70.41	70.41	70.41	1372
2/25/2016	2:20 PM	70.45	70.45	70.45	70.45	133
2/25/2016	2:22 PM	70.44	70.44	70.44	70.44	100
2/25/2016	2:23 PM	70.42	70.42	70.42	70.42	500
2/25/2016	2:25 PM	70.33	70.43	70.32	70.43	400
2/25/2016	2:27 PM	70.26	70.26	70.25	70.25	300
2/25/2016	2:28 PM	70.28	70.35	70.28	70.28	2817
2/25/2016	2:29 PM	70.25	70.25	70.25	70.25	100
2/25/2016	2:30 PM	70.25	70.25	70.25	70.25	100
2/25/2016	2:31 PM	70.301	70.301	70.301	70.301	100
2/25/2016	2:33 PM	70.27	70.27	70.27	70.27	100
2/25/2016	2:38 PM	70.201	70.201	70.201	70.201	400
2/25/2016	2:39 PM	70.3	70.3	70.3	70.3	918
2/25/2016	2:40 PM	70.28	70.28	70.28	70.28	100
2/25/2016	2:43 PM	70.29	70.3	70.29	70.3	400
2/25/2016	2:45 PM	70.27	70.27	70.27	70.27	200
2/25/2016	2:46 PM	70.22	70.22	70.22	70.22	100
2/25/2016	2:49 PM	70.2	70.2	70.2	70.2	500
2/25/2016	2:51 PM	70.18	70.18	70.18	70.18	100
2/25/2016	2:52 PM	70.11	70.11	70.11	70.11	450
2/25/2016	2:53 PM	70.02	70.02	70.02	70.02	100
2/25/2016	2:55 PM	70.02	70.02	70.02	70.02	100
2/25/2016	2:56 PM	70	70	70	70	100
2/25/2016	2:58 PM	70.05	70.05	70.05	70.05	200
2/25/2016	3:00 PM	70.11	70.11	70.11	70.11	100
2/25/2016	3:01 PM	70.05	70.05	70.05	70.05	100
2/25/2016	3:02 PM	70.09	70.09	70.09	70.09	300
2/25/2016	3:04 PM	70.28	70.28	70.14	70.14	1000
2/25/2016	3:05 PM	70.43	70.43	70.33	70.33	5000
2/25/2016	3:08 PM	70.4	70.4	70.4	70.4	100
2/25/2016	3:10 PM	70.41	70.42	70.41	70.42	200
2/25/2016	3:11 PM	70.5	70.5	70.49	70.49	1930
2/25/2016	3:12 PM	70.51	70.55	70.51	70.55	966
2/25/2016	3:13 PM	70.5	70.5	70.5	70.5	100
2/25/2016	3:14 PM	70.55	70.55	70.55	70.55	1000
2/25/2016	3:15 PM	70.6	70.6	70.59	70.59	1176
2/25/2016	3:16 PM	70.55	70.55	70.55	70.55	299
2/25/2016	3:17 PM	70.46	70.46	70.44	70.44	468
2/25/2016	3:19 PM	70.52	70.54	70.52	70.54	200
2/25/2016	3:20 PM	70.47	70.56	70.47	70.55	1350
2/25/2016	3:22 PM	70.47	70.47	70.47	70.47	400
2/25/2016	3:23 PM	70.52	70.52	70.52	70.52	200
2/25/2016	3:24 PM	70.51	70.51	70.47	70.47	400
2/25/2016	3:25 PM	70.52	70.52	70.51	70.51	1400
2/25/2016	3:27 PM	70.501	70.51	70.501	70.51	300
2/25/2016	3:28 PM	70.43	70.48	70.43	70.47	600
2/25/2016	3:29 PM	70.49	70.5	70.49	70.5	694
2/25/2016	3:30 PM	70.37	70.37	70.37	70.37	300
2/25/2016	3:31 PM	70.55	70.55	70.48	70.49	300
2/25/2016	3:32 PM	70.52	70.52	70.52	70.52	100
2/25/2016	3:33 PM	70.48	70.55	70.48	70.55	1000
2/25/2016	3:34 PM	70.35	70.44	70.35	70.44	800
2/25/2016	3:36 PM	70.41	70.41	70.41	70.41	100
2/25/2016	3:37 PM	70.45	70.45	70.45	70.45	800
2/25/2016	3:38 PM	70.52	70.52	70.52	70.52	100
2/25/2016	3:39 PM	70.53	70.53	70.53	70.53	100
2/25/2016	3:40 PM	70.58	70.59	70.58	70.59	1100
2/25/2016	3:41 PM	70.64	70.64	70.61	70.61	5047
2/25/2016	3:42 PM	70.79	70.79	70.65	70.65	1140
2/25/2016	3:43 PM	70.8	70.83	70.79	70.8	1900
2/25/2016	3:44 PM	70.85	70.93	70.82	70.82	12662
2/25/2016	3:45 PM	70.83	70.85	70.83	70.85	300
2/25/2016	3:46 PM	70.92	70.92	70.81	70.81	2900
2/25/2016	3:47 PM	70.96	70.96	70.92	70.92	800
2/25/2016	3:48 PM	70.92	70.93	70.89	70.89	900
2/25/2016	3:49 PM	70.93	70.94	70.91	70.94	300
2/25/2016	3:50 PM	70.92	70.93	70.88	70.88	900
2/25/2016	3:51 PM	70.94	70.94	70.91	70.91	4205
2/25/2016	3:52 PM	71	71	70.88	70.9	4425
2/25/2016	3:53 PM	70.961	71	70.961	71	200
2/25/2016	3:54 PM	70.95	70.96	70.95	70.96	400
2/25/2016	3:55 PM	70.99	70.99	70.95	70.97	900
2/25/2016	3:56 PM	71.04	71.05	70.98	70.991	6604
2/25/2016	3:57 PM	71.1	71.1	71.01	71.01	4040
2/25/2016	3:58 PM	71.12	71.12	71.12	71.12	100
2/25/2016	3:59 PM	71.15	71.17	71.13	71.14	1200
2/25/2016	4:00 PM	71.23	71.26	71.12	71.12	16073
2/26/2016	9:31 AM	72.39	72.43	72.31	72.43	3324
2/26/2016	9:32 AM	72.42	72.5	72.42	72.5	5918
2/26/2016	9:33 AM	72.36	72.419	72.36	72.418	5100
2/26/2016	9:34 AM	72.22	72.36	72.09	72.36	3585
2/26/2016	9:35 AM	72.21	72.21	72.19	72.19	300
2/26/2016	9:36 AM	72.42	72.44	72.3	72.3	1633
2/26/2016	9:37 AM	72.48	72.51	72.4	72.45	3130
2/26/2016	9:38 AM	72.23	72.43	72.19	72.4	3164
2/26/2016	9:39 AM	72.35	72.35	72.32	72.32	4100
2/26/2016	9:40 AM	72.44	72.44	72.25	72.25	650
2/26/2016	9:41 AM	72.34	72.4	72.34	72.4	700
2/26/2016	9:42 AM	72.1	72.3	72.1	72.2	3300
2/26/2016	9:43 AM	71.96	72.14	71.96	72.09	6333
2/26/2016	9:44 AM	71.93	71.97	71.92	71.97	3179
2/26/2016	9:45 AM	71.96	71.96	71.88	71.93	2222
2/26/2016	9:46 AM	72.06	72.06	72.03	72.03	400
2/26/2016	9:47 AM	71.9	72	71.9	72	687
2/26/2016	9:49 AM	72	72	71.92	71.95	1000
2/26/2016	9:50 AM	72.03	72.13	72.02	72.03	1400
2/26/2016	9:51 AM	72.14	72.15	71.98	71.98	5676
2/26/2016	9:52 AM	72.11	72.15	72.11	72.15	2221
2/26/2016	9:53 AM	72.09	72.09	72.09	72.09	100
2/26/2016	9:54 AM	72.12	72.12	72.12	72.12	400
2/26/2016	9:55 AM	72.15	72.15	72.15	72.15	100
2/26/2016	9:56 AM	72.26	72.26	72.15	72.15	200
2/26/2016	9:58 AM	72.14	72.2	72.14	72.2	200
2/26/2016	9:59 AM	72.06	72.13	72.05	72.13	1692
2/26/2016	10:00 AM	72.04	72.09	72.04	72.09	1536
2/26/2016	10:01 AM	71.88	71.94	71.75	71.94	13603
2/26/2016	10:02 AM	71.76	71.84	71.66	71.84	1044
2/26/2016	10:03 AM	71.88	71.89	71.75	71.75	800
2/26/2016	10:04 AM	71.74	71.74	71.74	71.74	2100
2/26/2016	10:05 AM	71.71	71.71	71.7	71.7	200
2/26/2016	10:06 AM	71.71	71.71	71.71	71.71	100
2/26/2016	10:07 AM	71.79	71.79	71.79	71.79	100
2/26/2016	10:08 AM	71.78	71.78	71.78	71.78	100
2/26/2016	10:09 AM	71.6	71.65	71.6	71.65	2950
2/26/2016	10:10 AM	71.44	71.55	71.44	71.55	4515
2/26/2016	10:11 AM	71.4	71.45	71.4	71.45	300
2/26/2016	10:12 AM	71.45	71.49	71.41	71.41	1211
2/26/2016	10:13 AM	71.57	71.57	71.44	71.45	1792
2/26/2016	10:14 AM	71.628	71.65	71.56	71.58	4000
2/26/2016	10:15 AM	71.59	71.59	71.59	71.59	2266
2/26/2016	10:16 AM	71.61	71.63	71.61	71.63	1034
2/26/2016	10:17 AM	71.56	71.6	71.56	71.6	400
2/26/2016	10:18 AM	71.57	71.57	71.51	71.53	2700
2/26/2016	10:19 AM	71.47	71.5	71.45	71.45	4000
2/26/2016	10:20 AM	71.45	71.49	71.45	71.47	700
2/26/2016	10:21 AM	71.5	71.5	71.49	71.49	300
2/26/2016	10:22 AM	71.35	71.4	71.35	71.4	2394
2/26/2016	10:23 AM	71.462	71.49	71.37	71.37	4400
2/26/2016	10:24 AM	71.3	71.39	71.3	71.35	2800
2/26/2016	10:25 AM	71.33	71.33	71.3	71.3	400
2/26/2016	10:26 AM	71.42	71.42	71.251	71.32	2001
2/26/2016	10:27 AM	71.45	71.45	71.42	71.42	500
2/26/2016	10:28 AM	71.35	71.35	71.35	71.35	500
2/26/2016	10:29 AM	71.26	71.38	71.26	71.38	348
2/26/2016	10:30 AM	71.44	71.44	71.35	71.35	400
2/26/2016	10:31 AM	71.53	71.53	71.53	71.53	100
2/26/2016	10:32 AM	71.61	71.61	71.61	71.61	100
2/26/2016	10:33 AM	71.65	71.65	71.6	71.6	3050
2/26/2016	10:34 AM	71.85	71.85	71.73	71.73	825
2/26/2016	10:35 AM	71.78	71.84	71.78	71.84	832
2/26/2016	10:37 AM	71.97	71.97	71.83	71.83	2579
2/26/2016	10:38 AM	72.03	72.03	71.95	71.95	1800
2/26/2016	10:39 AM	71.93	71.93	71.93	71.93	150
2/26/2016	10:40 AM	72.05	72.05	71.98	71.98	2600
2/26/2016	10:41 AM	72.03	72.05	72.03	72.05	287
2/26/2016	10:42 AM	72.02	72.02	71.97	71.97	2100
2/26/2016	10:43 AM	71.99	72	71.96	71.96	400
2/26/2016	10:45 AM	72.02	72.02	71.97	71.97	2675
2/26/2016	10:47 AM	72.13	72.13	72.099	72.099	300
2/26/2016	10:48 AM	72.15	72.18	72.15	72.15	555
2/26/2016	10:50 AM	72.11	72.11	72.11	72.11	100
2/26/2016	10:53 AM	71.94	71.96	71.94	71.96	409
2/26/2016	10:54 AM	72	72	71.97	72	553
2/26/2016	10:56 AM	72.04	72.05	72.04	72.05	3055
2/26/2016	10:58 AM	72.03	72.03	72.03	72.03	200
2/26/2016	11:00 AM	72.23	72.23	72.22	72.22	400
2/26/2016	11:01 AM	72.16	72.16	72.16	72.16	100
2/26/2016	11:02 AM	72.13	72.13	72.13	72.13	100
2/26/2016	11:04 AM	72.24	72.24	72.2	72.2	700
2/26/2016	11:05 AM	72.23	72.24	72.23	72.24	200
2/26/2016	11:06 AM	72.25	72.25	72.25	72.25	200
2/26/2016	11:07 AM	72.25	72.28	72.25	72.28	1163
2/26/2016	11:08 AM	72.21	72.28	72.21	72.23	1100
2/26/2016	11:09 AM	72.18	72.18	72.14	72.14	200
2/26/2016	11:10 AM	72.11	72.14	72.11	72.14	400
2/26/2016	11:11 AM	72.06	72.06	72.06	72.06	100
2/26/2016	11:12 AM	72.11	72.11	72.05	72.05	200
2/26/2016	11:13 AM	72.11	72.11	72.11	72.11	200
2/26/2016	11:15 AM	72.04	72.07	72.04	72.07	300
2/26/2016	11:16 AM	72.07	72.07	72.06	72.06	300
2/26/2016	11:17 AM	72.2	72.2	72.14	72.14	300
2/26/2016	11:19 AM	72.09	72.09	72.09	72.09	100
2/26/2016	11:20 AM	72.03	72.05	72.03	72.05	1150
2/26/2016	11:21 AM	71.93	72	71.93	72	700
2/26/2016	11:22 AM	71.96	71.97	71.96	71.97	400
2/26/2016	11:23 AM	71.98	71.98	71.98	71.98	100
2/26/2016	11:24 AM	72.03	72.03	72.01	72.01	300
2/26/2016	11:25 AM	71.87	72.01	71.87	72.01	200
2/26/2016	11:26 AM	71.82	71.87	71.82	71.87	300
2/26/2016	11:27 AM	71.74	71.78	71.71	71.78	720
2/26/2016	11:28 AM	71.75	71.75	71.63	71.7	1400
2/26/2016	11:29 AM	71.71	71.71	71.71	71.71	100
2/26/2016	11:30 AM	71.51	71.64	71.51	71.64	900
2/26/2016	11:31 AM	71.41	71.48	71.41	71.46	701
2/26/2016	11:32 AM	71.56	71.56	71.49	71.49	200
2/26/2016	11:33 AM	71.53	71.53	71.51	71.51	200
2/26/2016	11:34 AM	71.43	71.54	71.43	71.54	200
2/26/2016	11:35 AM	71.51	71.51	71.4	71.4	1597
2/26/2016	11:36 AM	71.36	71.43	71.36	71.43	3500
2/26/2016	11:37 AM	71.48	71.48	71.36	71.36	300
2/26/2016	11:38 AM	71.59	71.59	71.55	71.55	2205
2/26/2016	11:39 AM	71.53	71.56	71.53	71.56	400
2/26/2016	11:40 AM	71.38	71.53	71.37	71.53	3242
2/26/2016	11:41 AM	71.38	71.42	71.27	71.36	2700
2/26/2016	11:42 AM	71.4	71.4	71.4	71.4	100
2/26/2016	11:44 AM	71.4	71.48	71.4	71.48	2400
2/26/2016	11:46 AM	71.5	71.5	71.37	71.37	500
2/26/2016	11:47 AM	71.6	71.62	71.51	71.51	1800
2/26/2016	11:48 AM	71.69	71.69	71.67	71.67	800
2/26/2016	11:49 AM	71.67	71.67	71.67	71.67	500
2/26/2016	11:50 AM	71.669	71.669	71.66	71.66	200
2/26/2016	11:54 AM	71.53	71.53	71.5	71.5	2100
2/26/2016	11:55 AM	71.66	71.66	71.54	71.54	4600
2/26/2016	11:56 AM	71.54	71.63	71.54	71.63	2800
2/26/2016	11:57 AM	71.62	71.62	71.53	71.54	1600
2/26/2016	11:58 AM	71.7	71.7	71.67	71.67	201
2/26/2016	11:59 AM	71.68	71.74	71.68	71.74	300
2/26/2016	12:01 PM	71.3	71.4	71.3	71.4	1100
2/26/2016	12:02 PM	71.37	71.37	71.35	71.36	951
2/26/2016	12:03 PM	71.28	71.35	71.24	71.35	1492
2/26/2016	12:04 PM	71.29	71.29	71.28	71.28	300
2/26/2016	12:05 PM	71.26	71.34	71.26	71.34	400
2/26/2016	12:06 PM	71.15	71.15	71.15	71.15	100
2/26/2016	12:07 PM	71.09	71.12	71.09	71.12	1100
2/26/2016	12:08 PM	71.19	71.19	71.12	71.12	300
2/26/2016	12:09 PM	71.2	71.2	71.2	71.2	100
2/26/2016	12:10 PM	71.33	71.34	71.32	71.34	700
2/26/2016	12:11 PM	71.47	71.47	71.4	71.42	400
2/26/2016	12:12 PM	71.39	71.41	71.39	71.41	600
2/26/2016	12:13 PM	71.31	71.31	71.31	71.31	1100
2/26/2016	12:17 PM	71.49	71.49	71.43	71.43	200
2/26/2016	12:18 PM	71.55	71.55	71.5	71.5	300
2/26/2016	12:21 PM	71.55	71.55	71.55	71.55	100
2/26/2016	12:22 PM	71.5	71.5	71.5	71.5	100
2/26/2016	12:24 PM	71.49	71.49	71.49	71.49	100
2/26/2016	12:25 PM	71.5	71.5	71.5	71.5	500
2/26/2016	12:26 PM	71.48	71.48	71.48	71.48	961
2/26/2016	12:28 PM	71.65	71.65	71.63	71.63	300
2/26/2016	12:32 PM	71.71	71.71	71.62	71.62	500
2/26/2016	12:35 PM	71.7	71.7	71.7	71.7	350
2/26/2016	12:38 PM	71.64	71.64	71.64	71.64	200
2/26/2016	12:41 PM	71.6	71.6	71.6	71.6	100
2/26/2016	12:42 PM	71.51	71.55	71.48	71.55	5900
2/26/2016	12:43 PM	71.5	71.5	71.5	71.5	1000
2/26/2016	12:45 PM	71.54	71.54	71.54	71.54	100
2/26/2016	12:46 PM	71.64	71.64	71.62	71.62	1066
2/26/2016	12:48 PM	71.67	71.67	71.67	71.67	200
2/26/2016	12:52 PM	71.5	71.5	71.5	71.5	100
2/26/2016	12:54 PM	71.79	71.8	71.75	71.75	1460
2/26/2016	12:55 PM	71.88	71.88	71.86	71.86	500
2/26/2016	12:56 PM	71.92	72.06	71.89	71.89	3900
2/26/2016	1:04 PM	71.95	72	71.95	72	299
2/26/2016	1:05 PM	71.89	71.89	71.89	71.89	100
2/26/2016	1:07 PM	71.94	71.94	71.94	71.94	100
2/26/2016	1:08 PM	71.92	71.92	71.92	71.92	200
2/26/2016	1:10 PM	71.92	71.92	71.92	71.92	100
2/26/2016	1:11 PM	71.85	71.85	71.85	71.85	100
2/26/2016	1:14 PM	71.81	71.81	71.81	71.81	347
2/26/2016	1:20 PM	71.66	71.66	71.66	71.66	100
2/26/2016	1:21 PM	71.62	71.62	71.62	71.62	1000
2/26/2016	1:24 PM	71.6	71.6	71.6	71.6	100
2/26/2016	1:25 PM	71.58	71.59	71.58	71.59	200
2/26/2016	1:31 PM	71.5	71.5	71.5	71.5	2000
2/26/2016	1:32 PM	71.64	71.64	71.64	71.64	100
2/26/2016	1:35 PM	71.54	71.54	71.54	71.54	100
2/26/2016	1:37 PM	71.55	71.55	71.55	71.55	1000
2/26/2016	1:38 PM	71.63	71.68	71.6	71.62	800
2/26/2016	1:39 PM	71.59	71.59	71.59	71.59	100
2/26/2016	1:41 PM	71.59	71.59	71.59	71.59	100
2/26/2016	1:42 PM	71.53	71.53	71.53	71.53	100
2/26/2016	1:43 PM	71.36	71.54	71.33	71.54	5106
2/26/2016	1:44 PM	71.19	71.32	71.19	71.32	1500
2/26/2016	1:47 PM	71.3	71.3	71.26	71.26	200
2/26/2016	1:49 PM	71.32	71.34	71.31	71.34	1028
2/26/2016	1:50 PM	71.34	71.34	71.34	71.34	200
2/26/2016	1:51 PM	71.25	71.25	71.25	71.25	100
2/26/2016	1:52 PM	71.15	71.16	71.15	71.16	400
2/26/2016	1:53 PM	71.2	71.2	71.2	71.2	500
2/26/2016	1:54 PM	71.1	71.1	71.091	71.1	2420
2/26/2016	1:57 PM	71.14	71.14	70.99	71.08	3300
2/26/2016	1:58 PM	71.19	71.19	71.17	71.17	500
2/26/2016	1:59 PM	71.11	71.11	71.11	71.11	100
2/26/2016	2:00 PM	71.2	71.2	71.14	71.14	4102
2/26/2016	2:01 PM	71.29	71.34	71.29	71.33	400
2/26/2016	2:02 PM	71.29	71.32	71.29	71.32	300
2/26/2016	2:03 PM	71.23	71.3	71.23	71.3	2409
2/26/2016	2:13 PM	71.07	71.07	71.07	71.07	1000
2/26/2016	2:14 PM	71.13	71.13	71.13	71.13	2500
2/26/2016	2:15 PM	71.19	71.19	71.19	71.19	200
2/26/2016	2:16 PM	71.2	71.2	71.2	71.2	200
2/26/2016	2:17 PM	71.12	71.12	71.12	71.12	200
2/26/2016	2:18 PM	71.16	71.16	71.16	71.16	100
2/26/2016	2:19 PM	71.21	71.21	71.21	71.21	1000
2/26/2016	2:20 PM	71.2	71.2	71.2	71.2	100
2/26/2016	2:21 PM	71.05	71.05	71.05	71.05	931
2/26/2016	2:22 PM	71.22	71.22	71.08	71.08	600
2/26/2016	2:23 PM	71.2	71.2	71.2	71.2	200
2/26/2016	2:24 PM	71.23	71.23	71.23	71.23	200
2/26/2016	2:25 PM	71.21	71.21	71.21	71.21	100
2/26/2016	2:27 PM	71.32	71.32	71.2	71.2	1400
2/26/2016	2:28 PM	71.31	71.31	71.31	71.31	100
2/26/2016	2:31 PM	71.17	71.23	71.17	71.23	300
2/26/2016	2:32 PM	71.18	71.18	71.18	71.18	200
2/26/2016	2:33 PM	71.18	71.18	71.18	71.18	100
2/26/2016	2:34 PM	71.1	71.16	71.1	71.16	700
2/26/2016	2:35 PM	71.07	71.1	71.07	71.1	200
2/26/2016	2:36 PM	71	71.08	71	71.08	700
2/26/2016	2:37 PM	70.99	71.02	70.99	71.02	200
2/26/2016	2:38 PM	70.88	70.96	70.88	70.96	800
2/26/2016	2:39 PM	70.74	70.9	70.74	70.86	3592
2/26/2016	2:40 PM	70.661	70.73	70.661	70.73	700
2/26/2016	2:41 PM	70.56	70.56	70.56	70.56	100
2/26/2016	2:42 PM	70.66	70.66	70.58	70.61	1200
2/26/2016	2:44 PM	70.72	70.72	70.72	70.72	200
2/26/2016	2:45 PM	70.77	70.8	70.77	70.8	3100
2/26/2016	2:46 PM	70.9	70.91	70.85	70.85	700
2/26/2016	2:47 PM	70.91	70.91	70.87	70.9	700
2/26/2016	2:48 PM	70.82	70.83	70.82	70.83	200
2/26/2016	2:49 PM	70.91	70.91	70.87	70.87	450
2/26/2016	2:50 PM	70.88	70.97	70.88	70.97	1200
2/26/2016	2:51 PM	70.84	70.881	70.84	70.881	600
2/26/2016	2:53 PM	70.73	70.75	70.73	70.75	4100
2/26/2016	2:56 PM	70.78	70.78	70.78	70.78	100
2/26/2016	2:57 PM	70.78	70.78	70.73	70.73	300
2/26/2016	2:58 PM	70.8	70.81	70.8	70.81	200
2/26/2016	2:59 PM	70.79	70.79	70.79	70.79	100
2/26/2016	3:00 PM	70.68	70.7	70.68	70.7	803
2/26/2016	3:01 PM	70.65	70.72	70.62	70.72	300
2/26/2016	3:02 PM	70.8	70.8	70.8	70.8	300
2/26/2016	3:03 PM	70.87	70.9	70.87	70.9	1200
2/26/2016	3:04 PM	71.07	71.08	70.91	70.91	5000
2/26/2016	3:05 PM	71.1	71.12	71.07	71.07	3300
2/26/2016	3:06 PM	71.13	71.13	71.12	71.12	200
2/26/2016	3:07 PM	71.15	71.199	71.14	71.14	1100
2/26/2016	3:08 PM	71.17	71.24	71.17	71.2	487
2/26/2016	3:09 PM	71.1	71.1	71.1	71.1	300
2/26/2016	3:10 PM	71.11	71.11	71.11	71.11	100
2/26/2016	3:11 PM	71.13	71.13	71.13	71.13	100
2/26/2016	3:12 PM	71.15	71.15	71.15	71.15	100
2/26/2016	3:13 PM	71.09	71.16	71.09	71.16	800
2/26/2016	3:14 PM	71.021	71.13	71.021	71.13	800
2/26/2016	3:16 PM	71.05	71.06	71.02	71.02	500
2/26/2016	3:17 PM	71.1	71.1	71.09	71.09	200
2/26/2016	3:18 PM	71.02	71.02	71.02	71.02	100
2/26/2016	3:20 PM	71.13	71.13	71.13	71.13	100
2/26/2016	3:21 PM	71.14	71.14	71.14	71.14	300
2/26/2016	3:22 PM	70.97	71.04	70.97	71.04	1300
2/26/2016	3:23 PM	70.94	71	70.94	71	1050
2/26/2016	3:24 PM	70.97	70.97	70.91	70.92	800
2/26/2016	3:26 PM	71	71.02	71	71.02	9858
2/26/2016	3:27 PM	70.97	70.97	70.97	70.97	100
2/26/2016	3:28 PM	71	71	71	71	300
2/26/2016	3:29 PM	71.01	71.01	71.01	71.01	100
2/26/2016	3:30 PM	70.8	70.94	70.8	70.94	3300
2/26/2016	3:31 PM	70.89	70.9	70.88	70.88	400
2/26/2016	3:32 PM	71.03	71.03	71.03	71.03	400
2/26/2016	3:33 PM	71.04	71.04	71.04	71.04	200
2/26/2016	3:34 PM	71.04	71.04	71.04	71.04	100
2/26/2016	3:36 PM	71.04	71.05	70.97	71.05	400
2/26/2016	3:37 PM	71.1	71.1	71.07	71.07	1700
2/26/2016	3:38 PM	71.06	71.11	71.06	71.11	1700
2/26/2016	3:39 PM	70.92	70.98	70.92	70.98	3000
2/26/2016	3:40 PM	70.9	70.9	70.89	70.89	625
2/26/2016	3:41 PM	71.04	71.04	70.95	70.95	900
2/26/2016	3:42 PM	70.97	71.06	70.97	71.04	2000
2/26/2016	3:43 PM	70.99	70.99	70.99	70.99	200
2/26/2016	3:44 PM	71.03	71.08	71.03	71.06	400
2/26/2016	3:45 PM	71.09	71.09	71.07	71.07	200
2/26/2016	3:46 PM	71.09	71.09	71.09	71.09	100
2/26/2016	3:47 PM	71.06	71.14	71.06	71.14	800
2/26/2016	3:48 PM	71.08	71.08	71.08	71.08	100
2/26/2016	3:49 PM	71.06	71.08	71.06	71.08	300
2/26/2016	3:50 PM	71.07	71.07	71.07	71.07	100
2/26/2016	3:51 PM	71.09	71.1	71.08	71.08	2201
2/26/2016	3:52 PM	71.11	71.12	71.09	71.1	1107
2/26/2016	3:53 PM	71.07	71.1	71.07	71.1	400
2/26/2016	3:54 PM	71.09	71.09	71.09	71.09	300
2/26/2016	3:56 PM	70.97	71.07	70.97	71.07	600
2/26/2016	3:57 PM	70.95	70.99	70.95	70.99	500
2/26/2016	3:58 PM	70.95	70.99	70.94	70.94	3339
2/26/2016	3:59 PM	70.9	70.94	70.89	70.94	2600
2/26/2016	4:00 PM	70.79	70.96	70.76	70.95	7809
2/29/2016	9:31 AM	70.61	70.81	70.61	70.79	3193
2/29/2016	9:32 AM	70.81	70.81	70.62	70.68	1300
2/29/2016	9:33 AM	70.86	70.86	70.86	70.86	188
2/29/2016	9:34 AM	70.53	70.78	70.53	70.672	1980
2/29/2016	9:35 AM	70.68	70.68	70.5	70.5	720
2/29/2016	9:36 AM	70.93	70.93	70.76	70.76	1000
2/29/2016	9:37 AM	70.96	71.03	70.92	71	3030
2/29/2016	9:38 AM	70.94	70.95	70.88	70.88	700
2/29/2016	9:39 AM	70.74	70.74	70.74	70.74	100
2/29/2016	9:40 AM	70.79	70.8	70.78	70.8	818
2/29/2016	9:41 AM	70.93	70.93	70.84	70.84	200
2/29/2016	9:42 AM	70.86	70.95	70.86	70.95	300
2/29/2016	9:43 AM	70.51	70.61	70.42	70.61	1832
2/29/2016	9:44 AM	70.49	70.51	70.49	70.49	400
2/29/2016	9:46 AM	70.41	70.54	70.39	70.54	443
2/29/2016	9:47 AM	70.56	70.56	70.49	70.5	1521
2/29/2016	9:48 AM	70.66	70.66	70.53	70.53	300
2/29/2016	9:49 AM	70.57	70.57	70.46	70.46	600
2/29/2016	9:50 AM	70.68	70.71	70.68	70.71	200
2/29/2016	9:51 AM	70.96	71	70.74	70.74	2985
2/29/2016	9:52 AM	70.97	70.98	70.95	70.95	600
2/29/2016	9:53 AM	70.95	70.95	70.93	70.93	200
2/29/2016	9:54 AM	71.04	71.05	70.931	70.96	1600
2/29/2016	9:55 AM	71	71	70.99	70.99	350
2/29/2016	9:56 AM	70.99	71.05	70.99	71.04	1300
2/29/2016	9:57 AM	70.93	70.93	70.93	70.93	100
2/29/2016	9:58 AM	70.93	70.93	70.93	70.93	100
2/29/2016	9:59 AM	70.9	70.98	70.88	70.98	5400
2/29/2016	10:00 AM	70.79	70.81	70.79	70.81	2906
2/29/2016	10:01 AM	70.45	70.71	70.45	70.71	1565
2/29/2016	10:02 AM	70.57	70.57	70.47	70.47	200
2/29/2016	10:03 AM	70.69	70.69	70.63	70.63	497
2/29/2016	10:04 AM	70.55	70.55	70.55	70.55	300
2/29/2016	10:05 AM	70.42	70.68	70.42	70.6	1600
2/29/2016	10:06 AM	70.53	70.542	70.53	70.54	300
2/29/2016	10:07 AM	70.77	70.78	70.7	70.7	500
2/29/2016	10:08 AM	70.5	70.73	70.5	70.73	2065
2/29/2016	10:09 AM	70.6	70.6	70.6	70.6	100
2/29/2016	10:10 AM	70.52	70.55	70.52	70.55	400
2/29/2016	10:11 AM	70.601	70.601	70.601	70.601	500
2/29/2016	10:12 AM	70.59	70.59	70.59	70.59	132
2/29/2016	10:13 AM	70.45	70.58	70.45	70.58	500
2/29/2016	10:15 AM	70.49	70.49	70.47	70.47	400
2/29/2016	10:16 AM	70.711	70.8	70.6	70.6	500
2/29/2016	10:17 AM	70.6	70.64	70.6	70.64	400
2/29/2016	10:21 AM	70.7	70.7	70.55	70.57	2900
2/29/2016	10:22 AM	70.74	70.74	70.64	70.64	200
2/29/2016	10:23 AM	70.87	70.87	70.71	70.75	1300
2/29/2016	10:24 AM	70.85	70.85	70.85	70.85	100
2/29/2016	10:25 AM	70.82	70.82	70.82	70.82	100
2/29/2016	10:26 AM	70.86	70.87	70.86	70.87	700
2/29/2016	10:27 AM	70.76	70.76	70.76	70.76	100
2/29/2016	10:28 AM	70.61	70.79	70.61	70.79	900
2/29/2016	10:29 AM	70.53	70.59	70.53	70.59	300
2/29/2016	10:30 AM	70.6	70.6	70.6	70.6	100
2/29/2016	10:31 AM	70.72	70.76	70.64	70.65	1499
2/29/2016	10:32 AM	70.73	70.73	70.71	70.71	300
2/29/2016	10:33 AM	70.6	70.65	70.6	70.65	200
2/29/2016	10:35 AM	70.48	70.48	70.48	70.48	100
2/29/2016	10:39 AM	70.6	70.6	70.6	70.6	200
2/29/2016	10:42 AM	70.62	70.62	70.62	70.62	100
2/29/2016	10:43 AM	70.62	70.62	70.62	70.62	100
2/29/2016	10:44 AM	70.711	70.711	70.711	70.711	100
2/29/2016	10:45 AM	70.74	70.74	70.74	70.74	100
2/29/2016	10:46 AM	70.79	70.79	70.77	70.77	400
2/29/2016	10:47 AM	70.82	70.84	70.82	70.83	300
2/29/2016	10:48 AM	70.86	70.86	70.82	70.82	700
2/29/2016	10:51 AM	70.77	70.77	70.77	70.77	100
2/29/2016	10:53 AM	71	71	70.9	70.92	921
2/29/2016	10:54 AM	70.96	70.96	70.96	70.96	100
2/29/2016	10:55 AM	71.1	71.1	71.01	71.01	1031
2/29/2016	10:56 AM	71.04	71.04	71.04	71.04	100
2/29/2016	10:57 AM	70.95	70.95	70.95	70.95	100
2/29/2016	10:59 AM	71.09	71.09	71.09	71.09	300
2/29/2016	11:01 AM	71.12	71.13	71.1	71.1	600
2/29/2016	11:02 AM	71.09	71.15	71.09	71.15	556
2/29/2016	11:03 AM	71.05	71.05	71.05	71.05	100
2/29/2016	11:04 AM	71.19	71.2	71.18	71.2	2300
2/29/2016	11:05 AM	71.12	71.21	71.092	71.19	6400
2/29/2016	11:07 AM	71.08	71.08	71.08	71.08	200
2/29/2016	11:10 AM	71.15	71.19	71.13	71.13	3600
2/29/2016	11:11 AM	71.17	71.19	71.17	71.19	400
2/29/2016	11:12 AM	71.24	71.24	71.23	71.23	200
2/29/2016	11:14 AM	71.2	71.27	71.2	71.27	3000
2/29/2016	11:15 AM	71.19	71.19	71.12	71.15	800
2/29/2016	11:17 AM	71.26	71.32	71.26	71.32	1130
2/29/2016	11:18 AM	71.24	71.26	71.24	71.26	200
2/29/2016	11:19 AM	71.3	71.3	71.3	71.3	1284
2/29/2016	11:20 AM	71.33	71.33	71.32	71.32	1100
2/29/2016	11:22 AM	71.4	71.42	71.32	71.32	4137
2/29/2016	11:23 AM	71.51	71.51	71.44	71.44	2935
2/29/2016	11:24 AM	71.53	71.53	71.53	71.53	100
2/29/2016	11:25 AM	71.49	71.49	71.49	71.49	131
2/29/2016	11:26 AM	71.51	71.51	71.51	71.51	100
2/29/2016	11:27 AM	71.46	71.52	71.46	71.51	1600
2/29/2016	11:28 AM	71.43	71.46	71.43	71.46	1088
2/29/2016	11:29 AM	71.44	71.47	71.44	71.47	200
2/29/2016	11:30 AM	71.36	71.36	71.36	71.36	100
2/29/2016	11:31 AM	71.3	71.3	71.3	71.3	100
2/29/2016	11:35 AM	71.7	71.7	71.52	71.52	3100
2/29/2016	11:36 AM	71.76	71.76	71.62	71.7	1837
2/29/2016	11:37 AM	71.92	71.95	71.81	71.81	1400
2/29/2016	11:38 AM	71.92	71.94	71.92	71.94	1847
2/29/2016	11:39 AM	71.89	71.89	71.89	71.89	100
2/29/2016	11:40 AM	72	72	71.96	71.96	3110
2/29/2016	11:45 AM	71.88	71.88	71.88	71.88	100
2/29/2016	11:46 AM	71.9	71.9	71.9	71.9	2000
2/29/2016	11:48 AM	71.81	71.81	71.81	71.81	100
2/29/2016	11:49 AM	71.76	71.76	71.76	71.76	200
2/29/2016	11:50 AM	71.76	71.79	71.76	71.79	200
2/29/2016	11:51 AM	71.7	71.7	71.7	71.7	550
2/29/2016	11:53 AM	71.67	71.67	71.67	71.67	100
2/29/2016	11:55 AM	71.8	71.8	71.8	71.8	100
2/29/2016	11:56 AM	71.73	71.73	71.73	71.73	400
2/29/2016	11:58 AM	71.7	71.7	71.68	71.68	700
2/29/2016	12:00 PM	71.67	71.67	71.67	71.67	100
2/29/2016	12:06 PM	71.6	71.6	71.6	71.6	191
2/29/2016	12:07 PM	71.6	71.61	71.6	71.61	400
2/29/2016	12:09 PM	71.53	71.53	71.53	71.53	100
2/29/2016	12:10 PM	71.52	71.55	71.52	71.55	400
2/29/2016	12:11 PM	71.57	71.57	71.57	71.57	100
2/29/2016	12:12 PM	71.57	71.57	71.57	71.57	100
2/29/2016	12:13 PM	71.61	71.62	71.61	71.62	1025
2/29/2016	12:14 PM	71.649	71.649	71.649	71.649	200
2/29/2016	12:15 PM	71.649	71.649	71.647	71.647	375
2/29/2016	12:16 PM	71.68	71.68	71.68	71.68	100
2/29/2016	12:17 PM	71.71	71.75	71.71	71.74	4647
2/29/2016	12:18 PM	71.68	71.72	71.68	71.72	347
2/29/2016	12:19 PM	71.75	71.75	71.72	71.72	499
2/29/2016	12:22 PM	71.759	71.759	71.759	71.759	500
2/29/2016	12:23 PM	71.65	71.69	71.65	71.69	400
2/29/2016	12:24 PM	71.6	71.6	71.57	71.6	1100
2/29/2016	12:26 PM	71.59	71.61	71.59	71.61	400
2/29/2016	12:27 PM	71.41	71.58	71.41	71.58	1000
2/29/2016	12:28 PM	71.41	71.44	71.41	71.44	400
2/29/2016	12:29 PM	71.44	71.44	71.44	71.44	200
2/29/2016	12:30 PM	71.47	71.47	71.44	71.44	400
2/29/2016	12:31 PM	71.39	71.48	71.39	71.48	1299
2/29/2016	12:32 PM	71.34	71.35	71.34	71.35	1600
2/29/2016	12:33 PM	71.4	71.4	71.32	71.32	388
2/29/2016	12:34 PM	71.4	71.4	71.4	71.4	100
2/29/2016	12:35 PM	71.46	71.46	71.43	71.43	300
2/29/2016	12:36 PM	71.48	71.49	71.48	71.48	700
2/29/2016	12:37 PM	71.53	71.53	71.53	71.53	100
2/29/2016	12:38 PM	71.49	71.49	71.48	71.48	300
2/29/2016	12:39 PM	71.44	71.44	71.44	71.44	100
2/29/2016	12:40 PM	71.34	71.46	71.34	71.46	3600
2/29/2016	12:41 PM	71.4	71.4	71.4	71.4	100
2/29/2016	12:42 PM	71.4	71.42	71.4	71.4	300
2/29/2016	12:43 PM	71.38	71.38	71.38	71.38	1000
2/29/2016	12:44 PM	71.4	71.4	71.4	71.4	200
2/29/2016	12:45 PM	71.4	71.42	71.4	71.42	2600
2/29/2016	12:47 PM	71.4	71.4	71.4	71.4	200
2/29/2016	12:48 PM	71.42	71.42	71.42	71.42	100
2/29/2016	12:49 PM	71.33	71.34	71.33	71.34	200
2/29/2016	12:50 PM	71.35	71.37	71.35	71.36	1100
2/29/2016	12:51 PM	71.4	71.4	71.37	71.37	200
2/29/2016	12:52 PM	71.43	71.43	71.43	71.43	500
2/29/2016	12:58 PM	71.42	71.42	71.42	71.42	100
2/29/2016	1:00 PM	71.58	71.58	71.58	71.58	300
2/29/2016	1:02 PM	71.52	71.52	71.52	71.52	200
2/29/2016	1:05 PM	71.59	71.6	71.59	71.6	566
2/29/2016	1:06 PM	71.5	71.5	71.5	71.5	100
2/29/2016	1:08 PM	71.52	71.52	71.5	71.5	300
2/29/2016	1:11 PM	71.53	71.53	71.53	71.53	100
2/29/2016	1:12 PM	71.54	71.54	71.52	71.52	500
2/29/2016	1:15 PM	71.37	71.39	71.37	71.39	500
2/29/2016	1:16 PM	71.35	71.35	71.35	71.35	100
2/29/2016	1:18 PM	71.42	71.42	71.42	71.42	200
2/29/2016	1:19 PM	71.47	71.47	71.47	71.47	100
2/29/2016	1:20 PM	71.44	71.44	71.44	71.44	100
2/29/2016	1:25 PM	71.43	71.43	71.43	71.43	200
2/29/2016	1:26 PM	71.37	71.37	71.37	71.37	500
2/29/2016	1:27 PM	71.41	71.41	71.38	71.38	530
2/29/2016	1:28 PM	71.36	71.42	71.36	71.42	500
2/29/2016	1:29 PM	71.23	71.31	71.22	71.3	3850
2/29/2016	1:30 PM	71.19	71.21	71.19	71.21	600
2/29/2016	1:31 PM	71.1	71.17	71.06	71.17	1500
2/29/2016	1:34 PM	71.102	71.16	71.102	71.16	300
2/29/2016	1:36 PM	71.16	71.16	71.16	71.16	100
2/29/2016	1:37 PM	71.16	71.16	71.16	71.16	120
2/29/2016	1:38 PM	71.1	71.13	71.1	71.13	1308
2/29/2016	1:39 PM	71.18	71.2	71.18	71.2	300
2/29/2016	1:43 PM	71.1	71.1	71.1	71.1	100
2/29/2016	1:45 PM	71.11	71.11	71.11	71.11	1000
2/29/2016	1:51 PM	71.18	71.18	71.18	71.18	100
2/29/2016	1:52 PM	71.18	71.18	71.18	71.18	700
2/29/2016	1:53 PM	71.2	71.2	71.17	71.17	500
2/29/2016	1:56 PM	71.2	71.2	71.2	71.2	300
2/29/2016	2:01 PM	71.21	71.25	71.21	71.25	300
2/29/2016	2:04 PM	71.09	71.09	71.09	71.09	200
2/29/2016	2:06 PM	71.16	71.16	71.16	71.16	100
2/29/2016	2:07 PM	71.1	71.1	71.1	71.1	100
2/29/2016	2:08 PM	71.04	71.04	71	71.04	1204
2/29/2016	2:09 PM	70.87	71	70.87	71	1103
2/29/2016	2:10 PM	70.86	70.86	70.86	70.86	300
2/29/2016	2:12 PM	70.79	70.821	70.79	70.821	350
2/29/2016	2:13 PM	70.78	70.78	70.77	70.77	1300
2/29/2016	2:14 PM	70.802	70.802	70.8	70.8	1857
2/29/2016	2:16 PM	70.641	70.74	70.641	70.74	1350
2/29/2016	2:17 PM	70.71	70.71	70.71	70.71	100
2/29/2016	2:18 PM	70.73	70.73	70.73	70.73	104
2/29/2016	2:19 PM	70.72	70.73	70.72	70.73	1000
2/29/2016	2:20 PM	70.72	70.72	70.72	70.72	100
2/29/2016	2:21 PM	70.56	70.63	70.51	70.63	650
2/29/2016	2:22 PM	70.35	70.39	70.35	70.39	400
2/29/2016	2:23 PM	70.39	70.39	70.34	70.34	400
2/29/2016	2:24 PM	70.39	70.39	70.39	70.39	100
2/29/2016	2:26 PM	70.351	70.351	70.351	70.351	400
2/29/2016	2:27 PM	70.25	70.31	70.25	70.31	1940
2/29/2016	2:28 PM	70.39	70.39	70.36	70.36	300
2/29/2016	2:29 PM	70.4	70.41	70.38	70.4	4300
2/29/2016	2:30 PM	70.55	70.55	70.54	70.54	300
2/29/2016	2:31 PM	70.59	70.59	70.59	70.59	100
2/29/2016	2:34 PM	70.38	70.38	70.38	70.38	100
2/29/2016	2:36 PM	70.4	70.4	70.34	70.34	200
2/29/2016	2:37 PM	70.4	70.4	70.35	70.35	400
2/29/2016	2:39 PM	70.48	70.48	70.48	70.48	300
2/29/2016	2:40 PM	70.45	70.45	70.45	70.45	100
2/29/2016	2:42 PM	70.33	70.33	70.33	70.33	200
2/29/2016	2:43 PM	70.29	70.29	70.29	70.29	100
2/29/2016	2:44 PM	70.06	70.1	70.06	70.1	300
2/29/2016	2:45 PM	70.19	70.19	70.19	70.19	100
2/29/2016	2:46 PM	70.07	70.12	70.04	70.12	300
2/29/2016	2:47 PM	70.14	70.15	70	70.02	4916
2/29/2016	2:48 PM	70.16	70.19	70.12	70.12	1200
2/29/2016	2:49 PM	70.16	70.16	70.16	70.16	100
2/29/2016	2:50 PM	70.15	70.15	70.15	70.15	100
2/29/2016	2:51 PM	70.2	70.23	70.13	70.13	1200
2/29/2016	2:53 PM	70.2	70.2	70.2	70.2	100
2/29/2016	2:57 PM	70.12	70.14	70.12	70.13	300
2/29/2016	2:59 PM	69.99	70.03	69.902	70	1600
2/29/2016	3:00 PM	70.04	70.04	70.03	70.03	500
2/29/2016	3:01 PM	69.87	69.96	69.87	69.96	1427
2/29/2016	3:02 PM	69.77	69.831	69.77	69.831	2899
2/29/2016	3:03 PM	69.71	69.71	69.71	69.71	200
2/29/2016	3:04 PM	69.78	69.81	69.77	69.81	700
2/29/2016	3:05 PM	69.77	69.84	69.77	69.84	300
2/29/2016	3:06 PM	69.68	69.68	69.68	69.68	100
2/29/2016	3:07 PM	69.51	69.599	69.5	69.597	1374
2/29/2016	3:08 PM	69.6	69.6	69.45	69.45	1150
2/29/2016	3:09 PM	69.76	69.76	69.67	69.67	700
2/29/2016	3:10 PM	69.69	69.72	69.69	69.72	500
2/29/2016	3:12 PM	69.57	69.66	69.57	69.66	400
2/29/2016	3:13 PM	69.45	69.55	69.45	69.55	2847
2/29/2016	3:14 PM	69.53	69.54	69.48	69.48	3425
2/29/2016	3:15 PM	69.5	69.5	69.45	69.45	340
2/29/2016	3:16 PM	69.49	69.5	69.49	69.5	400
2/29/2016	3:17 PM	69.39	69.52	69.38	69.5	2600
2/29/2016	3:18 PM	69.4	69.4	69.29	69.29	1200
2/29/2016	3:19 PM	69.41	69.41	69.33	69.36	1200
2/29/2016	3:20 PM	69.41	69.41	69.41	69.41	100
2/29/2016	3:21 PM	69.45	69.49	69.35	69.35	2400
2/29/2016	3:22 PM	69.63	69.64	69.48	69.48	5334
2/29/2016	3:23 PM	69.65	69.65	69.63	69.63	714
2/29/2016	3:24 PM	69.51	69.67	69.51	69.67	400
2/29/2016	3:25 PM	69.63	69.63	69.63	69.63	100
2/29/2016	3:26 PM	69.63	69.64	69.62	69.62	5400
2/29/2016	3:27 PM	69.62	69.62	69.61	69.61	300
2/29/2016	3:28 PM	69.52	69.59	69.51	69.59	800
2/29/2016	3:29 PM	69.75	69.77	69.66	69.66	2400
2/29/2016	3:30 PM	69.77	69.77	69.77	69.77	100
2/29/2016	3:31 PM	69.73	69.74	69.73	69.74	300
2/29/2016	3:32 PM	69.74	69.76	69.74	69.74	300
2/29/2016	3:33 PM	69.84	69.88	69.84	69.87	600
2/29/2016	3:34 PM	69.85	69.88	69.79	69.88	1688
2/29/2016	3:35 PM	69.73	69.78	69.7	69.78	900
2/29/2016	3:36 PM	69.75	69.75	69.71	69.72	700
2/29/2016	3:37 PM	69.74	69.75	69.7	69.7	400
2/29/2016	3:38 PM	69.75	69.75	69.75	69.75	400
2/29/2016	3:39 PM	69.65	69.7	69.65	69.7	700
2/29/2016	3:40 PM	69.88	69.88	69.68	69.68	1500
2/29/2016	3:41 PM	69.74	69.79	69.74	69.77	300
2/29/2016	3:43 PM	69.72	69.77	69.68	69.73	600
2/29/2016	3:44 PM	69.89	69.89	69.86	69.86	1200
2/29/2016	3:45 PM	69.87	69.9	69.85	69.87	1494
2/29/2016	3:46 PM	69.95	69.95	69.87	69.88	1800
2/29/2016	3:47 PM	69.83	69.9	69.8	69.89	1300
2/29/2016	3:48 PM	69.85	69.85	69.85	69.85	100
2/29/2016	3:49 PM	69.87	69.87	69.78	69.78	1500
2/29/2016	3:50 PM	69.84	69.84	69.77	69.81	1200
2/29/2016	3:51 PM	69.67	69.75	69.67	69.73	826
2/29/2016	3:52 PM	69.61	69.65	69.61	69.65	300
2/29/2016	3:53 PM	69.6	69.6	69.6	69.6	125
2/29/2016	3:54 PM	69.51	69.59	69.51	69.59	1210
2/29/2016	3:55 PM	69.63	69.68	69.53	69.53	1100
2/29/2016	3:56 PM	69.6	69.77	69.58	69.68	1500
2/29/2016	3:57 PM	69.51	69.61	69.5	69.553	1300
2/29/2016	3:58 PM	69.4	69.5	69.4	69.5	3811
2/29/2016	3:59 PM	69.29	69.43	69.27	69.4	6161
2/29/2016	4:00 PM	69.05	69.45	68.97	69.39	11878
3/1/2016	9:31 AM	70.9	70.93	70.6	70.65	7050
3/1/2016	9:32 AM	70.73	70.86	70.63	70.86	4395
3/1/2016	9:33 AM	70.7	70.71	70.64	70.71	1124
3/1/2016	9:34 AM	70.56	70.8	70.56	70.8	1400
3/1/2016	9:35 AM	70.61	70.72	70.6	70.64	993
3/1/2016	9:36 AM	70.48	70.67	70.42	70.67	1781
3/1/2016	9:37 AM	70.58	70.6	70.58	70.58	700
3/1/2016	9:38 AM	70.45	70.51	70.45	70.49	900
3/1/2016	9:39 AM	70.4	70.41	70.35	70.35	4344
3/1/2016	9:40 AM	70.3	70.36	70.3	70.36	556
3/1/2016	9:41 AM	70.19	70.19	70.19	70.19	200
3/1/2016	9:42 AM	70.23	70.23	70.22	70.22	700
3/1/2016	9:43 AM	70.36	70.36	70.31	70.31	300
3/1/2016	9:44 AM	70.4	70.44	70.4	70.44	1150
3/1/2016	9:45 AM	70.39	70.45	70.39	70.43	300
3/1/2016	9:46 AM	70.37	70.37	70.33	70.37	300
3/1/2016	9:47 AM	70.41	70.52	70.35	70.35	1800
3/1/2016	9:48 AM	70.12	70.36	70.1	70.36	4400
3/1/2016	9:49 AM	70.1	70.16	70.1	70.16	500
3/1/2016	9:50 AM	70.33	70.33	70.19	70.19	700
3/1/2016	9:51 AM	70.35	70.35	70.29	70.29	650
3/1/2016	9:53 AM	70.42	70.59	70.39	70.39	5100
3/1/2016	9:54 AM	70.5	70.5	70.5	70.5	100
3/1/2016	9:55 AM	70.51	70.52	70.51	70.52	300
3/1/2016	9:56 AM	70.35	70.49	70.35	70.47	2661
3/1/2016	9:58 AM	70.6	70.6	70.52	70.52	444
3/1/2016	9:59 AM	70.63	70.63	70.63	70.63	100
3/1/2016	10:00 AM	70.64	70.64	70.6	70.61	800
3/1/2016	10:01 AM	70.9	71	70.68	70.7	5637
3/1/2016	10:02 AM	71.14	71.14	70.9	70.9	1978
3/1/2016	10:03 AM	71.09	71.2	71.06	71.13	2600
3/1/2016	10:04 AM	71.03	71.03	71	71.01	600
3/1/2016	10:05 AM	70.98	70.98	70.98	70.98	2489
3/1/2016	10:06 AM	70.91	71.06	70.91	70.98	1250
3/1/2016	10:07 AM	70.88	71	70.88	71	300
3/1/2016	10:08 AM	71	71	70.95	70.95	5399
3/1/2016	10:09 AM	70.9	70.97	70.9	70.97	800
3/1/2016	10:11 AM	71	71	71	71	100
3/1/2016	10:12 AM	70.83	70.94	70.83	70.93	600
3/1/2016	10:13 AM	70.83	70.83	70.83	70.83	100
3/1/2016	10:14 AM	70.92	70.92	70.91	70.91	800
3/1/2016	10:15 AM	71	71	70.87	70.87	2600
3/1/2016	10:16 AM	70.7	71	70.7	71	4045
3/1/2016	10:18 AM	70.81	70.81	70.81	70.81	200
3/1/2016	10:19 AM	70.72	70.85	70.72	70.85	1200
3/1/2016	10:21 AM	70.85	70.85	70.85	70.85	100
3/1/2016	10:23 AM	71.15	71.15	70.93	70.93	600
3/1/2016	10:24 AM	71.35	71.39	71.14	71.15	3000
3/1/2016	10:25 AM	71.55	71.55	71.4	71.4	700
3/1/2016	10:26 AM	71.52	71.59	71.51	71.59	839
3/1/2016	10:27 AM	71.5	71.55	71.5	71.54	900
3/1/2016	10:28 AM	71.5	71.5	71.48	71.48	2060
3/1/2016	10:29 AM	71.6	71.6	71.6	71.6	100
3/1/2016	10:30 AM	71.59	71.65	71.59	71.61	500
3/1/2016	10:31 AM	71.53	71.58	71.53	71.58	400
3/1/2016	10:32 AM	71.51	71.52	71.49	71.51	1139
3/1/2016	10:33 AM	71.69	71.69	71.6	71.6	256
3/1/2016	10:34 AM	71.85	71.85	71.75	71.77	1581
3/1/2016	10:35 AM	71.8	71.89	71.8	71.87	1916
3/1/2016	10:36 AM	71.89	71.92	71.78	71.78	1100
3/1/2016	10:37 AM	71.78	71.91	71.78	71.91	973
3/1/2016	10:38 AM	71.79	71.79	71.79	71.79	200
3/1/2016	10:39 AM	71.91	71.91	71.9	71.9	200
3/1/2016	10:40 AM	71.78	71.86	71.75	71.86	600
3/1/2016	10:41 AM	71.77	71.77	71.761	71.761	1551
3/1/2016	10:42 AM	71.71	71.77	71.71	71.76	800
3/1/2016	10:43 AM	71.75	71.8	71.74	71.74	1177
3/1/2016	10:44 AM	71.83	71.84	71.83	71.84	1400
3/1/2016	10:45 AM	71.85	71.86	71.85	71.86	293
3/1/2016	10:46 AM	71.73	71.75	71.73	71.75	1400
3/1/2016	10:47 AM	71.76	71.76	71.75	71.75	600
3/1/2016	10:48 AM	71.6	71.76	71.6	71.76	5415
3/1/2016	10:49 AM	71.57	71.66	71.57	71.66	1900
3/1/2016	10:50 AM	71.57	71.58	71.57	71.58	200
3/1/2016	10:51 AM	71.58	71.58	71.58	71.58	399
3/1/2016	10:52 AM	71.51	71.6	71.5	71.6	1700
3/1/2016	10:53 AM	71.58	71.58	71.57	71.58	400
3/1/2016	10:54 AM	71.55	71.55	71.55	71.55	4925
3/1/2016	10:58 AM	71.54	71.65	71.54	71.65	1100
3/1/2016	10:59 AM	71.4	71.64	71.4	71.64	1825
3/1/2016	11:00 AM	71.44	71.44	71.44	71.44	100
3/1/2016	11:02 AM	71.6	71.6	71.58	71.58	200
3/1/2016	11:04 AM	71.66	71.66	71.62	71.66	300
3/1/2016	11:05 AM	71.6	71.6	71.6	71.6	300
3/1/2016	11:06 AM	71.56	71.56	71.54	71.56	500
3/1/2016	11:07 AM	71.56	71.56	71.56	71.56	100
3/1/2016	11:09 AM	71.7	71.73	71.64	71.64	1500
3/1/2016	11:10 AM	71.73	71.75	71.73	71.75	249
3/1/2016	11:11 AM	71.8	71.8	71.76	71.76	1120
3/1/2016	11:12 AM	71.8	71.83	71.8	71.83	200
3/1/2016	11:13 AM	71.78	71.88	71.78	71.85	1200
3/1/2016	11:14 AM	71.78	71.79	71.75	71.77	719
3/1/2016	11:15 AM	71.9	71.9	71.8	71.83	1066
3/1/2016	11:16 AM	71.87	71.89	71.86	71.87	500
3/1/2016	11:17 AM	71.93	71.93	71.93	71.93	100
3/1/2016	11:18 AM	72	72	71.92	71.92	1284
3/1/2016	11:19 AM	71.93	72.02	71.93	72.02	1724
3/1/2016	11:20 AM	72.08	72.09	71.9	71.9	2192
3/1/2016	11:21 AM	72.14	72.14	72.09	72.11	400
3/1/2016	11:22 AM	72.08	72.2	72.08	72.16	2301
3/1/2016	11:23 AM	72.04	72.04	72.04	72.04	100
3/1/2016	11:24 AM	72.01	72.01	72.01	72.01	400
3/1/2016	11:25 AM	72.13	72.14	72.13	72.14	200
3/1/2016	11:26 AM	72.19	72.2	72.17	72.17	600
3/1/2016	11:27 AM	72.24	72.27	72.17	72.2	2070
3/1/2016	11:28 AM	72.16	72.26	72.16	72.25	2100
3/1/2016	11:29 AM	72.23	72.23	72.17	72.2	600
3/1/2016	11:30 AM	72.23	72.23	72.23	72.23	884
3/1/2016	11:31 AM	72.22	72.22	72.22	72.22	200
3/1/2016	11:32 AM	72.28	72.28	72.22	72.26	1000
3/1/2016	11:33 AM	72.3	72.31	72.3	72.31	700
3/1/2016	11:34 AM	72.2	72.2	72.2	72.2	500
3/1/2016	11:35 AM	72.29	72.29	72.29	72.29	100
3/1/2016	11:36 AM	72.36	72.36	72.33	72.33	400
3/1/2016	11:37 AM	72.29	72.38	72.29	72.38	2400
3/1/2016	11:38 AM	72.22	72.23	72.22	72.23	400
3/1/2016	11:40 AM	72.49	72.51	72.47	72.47	6625
3/1/2016	11:41 AM	72.52	72.53	72.48	72.48	500
3/1/2016	11:42 AM	72.41	72.48	72.41	72.45	900
3/1/2016	11:43 AM	72.44	72.44	72.41	72.41	400
3/1/2016	11:45 AM	72.39	72.44	72.39	72.44	300
3/1/2016	11:46 AM	72.53	72.53	72.45	72.45	700
3/1/2016	11:47 AM	72.6	72.6	72.57	72.57	221
3/1/2016	11:48 AM	72.54	72.56	72.54	72.56	700
3/1/2016	11:49 AM	72.46	72.46	72.46	72.46	600
3/1/2016	11:51 AM	72.59	72.59	72.59	72.59	100
3/1/2016	11:52 AM	72.63	72.63	72.63	72.63	117
3/1/2016	11:53 AM	72.69	72.72	72.63	72.63	1000
3/1/2016	11:55 AM	72.72	72.75	72.72	72.75	3867
3/1/2016	11:56 AM	72.77	72.77	72.77	72.77	100
3/1/2016	11:57 AM	72.74	72.74	72.65	72.65	3400
3/1/2016	11:59 AM	72.73	72.73	72.7	72.7	200
3/1/2016	12:00 PM	72.75	72.75	72.75	72.75	100
3/1/2016	12:01 PM	72.77	72.8	72.75	72.75	700
3/1/2016	12:02 PM	72.77	72.77	72.75	72.75	500
3/1/2016	12:03 PM	72.81	72.81	72.79	72.79	400
3/1/2016	12:04 PM	72.83	72.89	72.83	72.87	1500
3/1/2016	12:05 PM	73.03	73.04	72.93	72.93	9655
3/1/2016	12:06 PM	72.98	73.08	72.98	73.04	900
3/1/2016	12:07 PM	73.1	73.11	73.1	73.1	3550
3/1/2016	12:08 PM	73.12	73.23	73.1	73.17	9882
3/1/2016	12:10 PM	73.08	73.09	73.08	73.09	200
3/1/2016	12:11 PM	73.16	73.16	73.16	73.16	100
3/1/2016	12:12 PM	72.99	73.04	72.99	73.04	700
3/1/2016	12:14 PM	72.94	72.95	72.94	72.95	300
3/1/2016	12:15 PM	73	73.01	72.96	72.96	1375
3/1/2016	12:16 PM	72.93	72.96	72.93	72.96	200
3/1/2016	12:17 PM	72.91	72.98	72.91	72.95	300
3/1/2016	12:18 PM	72.92	72.93	72.91	72.91	1200
3/1/2016	12:19 PM	72.95	72.95	72.95	72.95	161
3/1/2016	12:20 PM	72.95	72.95	72.91	72.91	1000
3/1/2016	12:22 PM	73.01	73.01	73	73	200
3/1/2016	12:23 PM	72.95	73.01	72.95	73.01	6404
3/1/2016	12:24 PM	72.88	72.98	72.88	72.97	2918
3/1/2016	12:25 PM	72.92	72.92	72.92	72.92	200
3/1/2016	12:27 PM	72.95	72.95	72.95	72.95	100
3/1/2016	12:28 PM	72.96	72.96	72.96	72.96	100
3/1/2016	12:29 PM	72.97	72.97	72.97	72.97	100
3/1/2016	12:30 PM	72.99	72.99	72.98	72.98	200
3/1/2016	12:31 PM	73	73	73	73	100
3/1/2016	12:32 PM	72.96	73	72.96	73	200
3/1/2016	12:35 PM	73.03	73.03	72.99	72.99	400
3/1/2016	12:36 PM	73.03	73.03	73.03	73.03	163
3/1/2016	12:37 PM	73.03	73.03	73.03	73.03	500
3/1/2016	12:38 PM	72.92	72.92	72.92	72.92	100
3/1/2016	12:39 PM	72.92	72.92	72.92	72.92	100
3/1/2016	12:41 PM	72.89	72.89	72.89	72.89	100
3/1/2016	12:42 PM	72.82	72.87	72.82	72.87	300
3/1/2016	12:44 PM	72.99	72.99	72.92	72.92	500
3/1/2016	12:45 PM	73	73	73	73	460
3/1/2016	12:46 PM	73.05	73.05	73	73	400
3/1/2016	12:47 PM	73.04	73.04	73.04	73.04	500
3/1/2016	12:48 PM	73.15	73.15	73.13	73.13	1180
3/1/2016	12:49 PM	73.08	73.08	73.08	73.08	200
3/1/2016	12:51 PM	73.01	73.01	73	73	200
3/1/2016	12:52 PM	73	73.03	73	73.03	361
3/1/2016	12:53 PM	73.09	73.09	73.09	73.09	400
3/1/2016	12:54 PM	73.07	73.07	73.07	73.07	100
3/1/2016	12:55 PM	73.11	73.11	73.1	73.1	300
3/1/2016	12:59 PM	73.11	73.13	73.11	73.13	305
3/1/2016	1:00 PM	73.11	73.11	73.11	73.11	100
3/1/2016	1:01 PM	73.15	73.15	73.15	73.15	100
3/1/2016	1:02 PM	72.93	72.93	72.93	72.93	400
3/1/2016	1:06 PM	72.98	72.98	72.96	72.96	500
3/1/2016	1:07 PM	72.98	73.01	72.98	73.01	400
3/1/2016	1:09 PM	73.06	73.08	73.06	73.07	600
3/1/2016	1:10 PM	73.06	73.07	73.06	73.07	400
3/1/2016	1:11 PM	73.01	73.01	73.01	73.01	200
3/1/2016	1:12 PM	73	73	73	73	100
3/1/2016	1:13 PM	73.06	73.07	73.06	73.07	300
3/1/2016	1:16 PM	73.16	73.16	73.15	73.15	300
3/1/2016	1:17 PM	73.15	73.15	73.15	73.15	100
3/1/2016	1:21 PM	73.2	73.2	73.2	73.2	193
3/1/2016	1:22 PM	73.2	73.2	73.2	73.2	200
3/1/2016	1:23 PM	73.33	73.33	73.2	73.2	2395
3/1/2016	1:24 PM	73.24	73.27	73.24	73.27	500
3/1/2016	1:25 PM	73.15	73.15	73.15	73.15	400
3/1/2016	1:26 PM	73.25	73.25	73.25	73.25	950
3/1/2016	1:27 PM	73.27	73.27	73.24	73.24	300
3/1/2016	1:28 PM	73.27	73.27	73.27	73.27	100
3/1/2016	1:30 PM	73.25	73.25	73.25	73.25	180
3/1/2016	1:31 PM	73.36	73.38	73.27	73.27	1700
3/1/2016	1:32 PM	73.36	73.36	73.33	73.33	200
3/1/2016	1:34 PM	73.31	73.31	73.31	73.31	200
3/1/2016	1:35 PM	73.33	73.33	73.33	73.33	400
3/1/2016	1:38 PM	73.4	73.4	73.4	73.4	600
3/1/2016	1:39 PM	73.41	73.41	73.41	73.41	1000
3/1/2016	1:40 PM	73.4	73.4	73.4	73.4	1000
3/1/2016	1:41 PM	73.48	73.51	73.47	73.47	300
3/1/2016	1:42 PM	73.47	73.47	73.46	73.47	300
3/1/2016	1:43 PM	73.49	73.49	73.49	73.49	100
3/1/2016	1:44 PM	73.53	73.53	73.53	73.53	100
3/1/2016	1:46 PM	73.56	73.56	73.44	73.52	2238
3/1/2016	1:47 PM	73.48	73.53	73.48	73.53	900
3/1/2016	1:48 PM	73.45	73.46	73.45	73.45	500
3/1/2016	1:49 PM	73.48	73.48	73.48	73.48	100
3/1/2016	1:50 PM	73.5	73.5	73.48	73.48	5100
3/1/2016	1:51 PM	73.42	73.49	73.42	73.49	1900
3/1/2016	1:52 PM	73.38	73.41	73.38	73.41	480
3/1/2016	1:53 PM	73.33	73.33	73.3	73.3	2375
3/1/2016	1:54 PM	73.32	73.32	73.32	73.32	594
3/1/2016	1:55 PM	73.33	73.33	73.28	73.31	500
3/1/2016	1:56 PM	73.24	73.28	73.24	73.28	500
3/1/2016	1:57 PM	73.22	73.24	73.22	73.24	500
3/1/2016	1:59 PM	73.26	73.26	73.23	73.23	1000
3/1/2016	2:00 PM	73.3	73.33	73.29	73.29	650
3/1/2016	2:04 PM	73.34	73.34	73.29	73.29	300
3/1/2016	2:05 PM	73.28	73.34	73.28	73.34	400
3/1/2016	2:07 PM	73.33	73.33	73.33	73.33	100
3/1/2016	2:08 PM	73.41	73.46	73.41	73.42	1000
3/1/2016	2:09 PM	73.35	73.38	73.35	73.38	600
3/1/2016	2:11 PM	73.4	73.4	73.4	73.4	200
3/1/2016	2:14 PM	73.31	73.31	73.31	73.31	100
3/1/2016	2:16 PM	73.24	73.24	73.24	73.24	300
3/1/2016	2:18 PM	73.25	73.25	73.25	73.25	100
3/1/2016	2:19 PM	73.29	73.29	73.24	73.24	700
3/1/2016	2:20 PM	73.23	73.27	73.23	73.27	900
3/1/2016	2:21 PM	73.19	73.29	73.19	73.29	1000
3/1/2016	2:22 PM	73.16	73.16	73.16	73.16	800
3/1/2016	2:24 PM	73.19	73.24	73.19	73.24	200
3/1/2016	2:25 PM	73.1	73.17	73.1	73.17	1000
3/1/2016	2:26 PM	73.15	73.15	73.15	73.15	100
3/1/2016	2:27 PM	73.09	73.09	73.09	73.09	200
3/1/2016	2:28 PM	73.09	73.09	73.09	73.09	600
3/1/2016	2:29 PM	73.27	73.29	73.15	73.15	2233
3/1/2016	2:30 PM	73.22	73.25	73.22	73.25	200
3/1/2016	2:31 PM	73.28	73.32	73.28	73.29	1000
3/1/2016	2:32 PM	73.3	73.3	73.3	73.3	275
3/1/2016	2:33 PM	73.28	73.28	73.28	73.28	100
3/1/2016	2:34 PM	73.25	73.25	73.25	73.25	100
3/1/2016	2:35 PM	73.32	73.32	73.3	73.3	500
3/1/2016	2:36 PM	73.3	73.32	73.3	73.31	934
3/1/2016	2:38 PM	73.26	73.26	73.15	73.181	3550
3/1/2016	2:39 PM	73.19	73.22	73.19	73.22	400
3/1/2016	2:40 PM	73.2	73.2	73.2	73.2	200
3/1/2016	2:43 PM	73.41	73.44	73.36	73.36	2000
3/1/2016	2:44 PM	73.5	73.5	73.45	73.45	2240
3/1/2016	2:45 PM	73.48	73.51	73.48	73.51	1407
3/1/2016	2:46 PM	73.49	73.49	73.49	73.49	250
3/1/2016	2:47 PM	73.6	73.6	73.53	73.53	1652
3/1/2016	2:48 PM	73.59	73.59	73.54	73.59	1700
3/1/2016	2:49 PM	73.55	73.56	73.55	73.56	6519
3/1/2016	2:50 PM	73.49	73.5	73.49	73.5	400
3/1/2016	2:51 PM	73.61	73.67	73.56	73.56	3925
3/1/2016	2:52 PM	73.62	73.66	73.61	73.61	1044
3/1/2016	2:53 PM	73.57	73.58	73.56	73.58	300
3/1/2016	2:54 PM	73.57	73.59	73.57	73.59	400
3/1/2016	2:55 PM	73.57	73.57	73.57	73.57	100
3/1/2016	2:56 PM	73.74	73.74	73.66	73.66	2100
3/1/2016	2:57 PM	73.71	73.72	73.64	73.65	800
3/1/2016	2:58 PM	73.72	73.76	73.72	73.73	600
3/1/2016	2:59 PM	73.76	73.77	73.73	73.73	300
3/1/2016	3:00 PM	73.82	73.83	73.81	73.81	970
3/1/2016	3:01 PM	73.86	73.88	73.76	73.79	1550
3/1/2016	3:02 PM	73.9	73.9	73.87	73.87	800
3/1/2016	3:03 PM	73.86	73.86	73.84	73.84	700
3/1/2016	3:04 PM	73.85	73.85	73.81	73.81	1300
3/1/2016	3:05 PM	73.89	73.89	73.82	73.83	850
3/1/2016	3:06 PM	73.91	73.91	73.89	73.89	500
3/1/2016	3:07 PM	73.91	73.91	73.86	73.86	500
3/1/2016	3:09 PM	73.95	73.95	73.95	73.95	300
3/1/2016	3:10 PM	73.94	74	73.94	73.999	5307
3/1/2016	3:11 PM	73.89	73.99	73.89	73.95	2800
3/1/2016	3:12 PM	73.9	73.94	73.9	73.94	600
3/1/2016	3:13 PM	73.86	73.88	73.86	73.88	700
3/1/2016	3:14 PM	73.88	73.88	73.88	73.88	100
3/1/2016	3:16 PM	73.81	73.9	73.75	73.9	1900
3/1/2016	3:17 PM	73.84	73.84	73.81	73.81	200
3/1/2016	3:18 PM	73.85	73.85	73.85	73.85	300
3/1/2016	3:19 PM	73.83	73.83	73.83	73.83	100
3/1/2016	3:21 PM	73.74	73.74	73.74	73.74	200
3/1/2016	3:22 PM	73.75	73.76	73.75	73.76	500
3/1/2016	3:24 PM	73.76	73.76	73.73	73.75	300
3/1/2016	3:26 PM	73.7	73.7	73.7	73.7	200
3/1/2016	3:28 PM	73.79	73.81	73.79	73.81	300
3/1/2016	3:29 PM	73.72	73.78	73.72	73.78	918
3/1/2016	3:32 PM	73.69	73.7	73.67	73.7	1200
3/1/2016	3:33 PM	73.67	73.68	73.67	73.68	300
3/1/2016	3:34 PM	73.67	73.7	73.67	73.7	300
3/1/2016	3:35 PM	73.67	73.67	73.67	73.67	500
3/1/2016	3:36 PM	73.631	73.7	73.631	73.7	1400
3/1/2016	3:37 PM	73.65	73.67	73.65	73.67	601
3/1/2016	3:38 PM	73.66	73.68	73.63	73.68	1450
3/1/2016	3:39 PM	73.64	73.69	73.64	73.67	4400
3/1/2016	3:40 PM	73.54	73.63	73.54	73.63	1000
3/1/2016	3:41 PM	73.47	73.53	73.47	73.51	1600
3/1/2016	3:42 PM	73.5	73.5	73.47	73.47	1450
3/1/2016	3:43 PM	73.49	73.52	73.49	73.52	600
3/1/2016	3:44 PM	73.6	73.65	73.6	73.61	7683
3/1/2016	3:45 PM	73.61	73.64	73.59	73.62	1900
3/1/2016	3:46 PM	73.61	73.61	73.6	73.6	500
3/1/2016	3:47 PM	73.63	73.63	73.62	73.63	1000
3/1/2016	3:48 PM	73.59	73.62	73.59	73.62	700
3/1/2016	3:49 PM	73.5	73.61	73.5	73.61	1200
3/1/2016	3:50 PM	73.48	73.51	73.47	73.47	800
3/1/2016	3:51 PM	73.51	73.53	73.5	73.52	900
3/1/2016	3:52 PM	73.53	73.55	73.53	73.55	200
3/1/2016	3:53 PM	73.58	73.58	73.53	73.53	800
3/1/2016	3:54 PM	73.62	73.62	73.6	73.61	2600
3/1/2016	3:55 PM	73.62	73.631	73.59	73.6	1650
3/1/2016	3:56 PM	73.7	73.7	73.6	73.62	10583
3/1/2016	3:57 PM	73.71	73.71	73.67	73.71	2700
3/1/2016	3:58 PM	73.74	73.74	73.723	73.73	400
3/1/2016	3:59 PM	73.81	73.82	73.75	73.77	1700
3/1/2016	4:00 PM	74.02	74.05	73.773	73.81	17599
3/2/2016	9:31 AM	73.51	73.62	73.47	73.62	3500
3/2/2016	9:32 AM	73.62	73.69	73.5	73.5	5217
3/2/2016	9:33 AM	73.54	73.74	73.54	73.59	14288
3/2/2016	9:34 AM	73.65	73.73	73.59	73.59	2650
3/2/2016	9:35 AM	73.51	73.69	73.51	73.65	5180
3/2/2016	9:36 AM	73.64	73.67	73.47	73.48	1400
3/2/2016	9:37 AM	73.73	73.79	73.63	73.73	5800
3/2/2016	9:38 AM	73.77	73.9	73.77	73.8	2250
3/2/2016	9:39 AM	73.53	73.78	73.53	73.7	5400
3/2/2016	9:40 AM	73.69	73.69	73.55	73.55	640
3/2/2016	9:41 AM	73.79	73.79	73.62	73.62	600
3/2/2016	9:42 AM	73.83	73.83	73.8	73.8	200
3/2/2016	9:43 AM	73.78	73.8	73.78	73.79	2243
3/2/2016	9:44 AM	73.87	73.87	73.87	73.87	200
3/2/2016	9:45 AM	73.84	73.91	73.839	73.87	5800
3/2/2016	9:46 AM	73.81	73.88	73.81	73.88	1000
3/2/2016	9:47 AM	73.82	73.92	73.79	73.92	3900
3/2/2016	9:48 AM	73.93	73.93	73.79	73.82	4500
3/2/2016	9:49 AM	73.84	73.86	73.83	73.84	800
3/2/2016	9:50 AM	73.79	73.87	73.79	73.87	300
3/2/2016	9:51 AM	73.6	73.71	73.6	73.71	800
3/2/2016	9:52 AM	73.42	73.62	73.4	73.62	1000
3/2/2016	9:53 AM	73.41	73.42	73.36	73.42	542
3/2/2016	9:54 AM	73.44	73.44	73.43	73.43	2205
3/2/2016	9:55 AM	73.29	73.41	73.29	73.41	900
3/2/2016	9:56 AM	73.26	73.26	73.26	73.26	100
3/2/2016	9:57 AM	73.29	73.29	73.25	73.26	300
3/2/2016	9:58 AM	73.32	73.37	73.32	73.33	700
3/2/2016	9:59 AM	73.34	73.34	73.34	73.34	300
3/2/2016	10:00 AM	73.53	73.53	73.49	73.49	300
3/2/2016	10:01 AM	73.39	73.39	73.39	73.39	100
3/2/2016	10:02 AM	73.63	73.64	73.63	73.64	300
3/2/2016	10:04 AM	73.49	73.5	73.49	73.5	600
3/2/2016	10:05 AM	73.52	73.53	73.46	73.46	1000
3/2/2016	10:07 AM	73.69	73.69	73.58	73.58	548
3/2/2016	10:09 AM	73.9	73.9	73.77	73.77	300
3/2/2016	10:12 AM	73.93	73.93	73.93	73.93	100
3/2/2016	10:13 AM	73.99	73.99	73.93	73.93	700
3/2/2016	10:14 AM	74.05	74.05	73.91	73.94	2440
3/2/2016	10:15 AM	74.05	74.08	74.02	74.06	1300
3/2/2016	10:16 AM	74.12	74.12	74.06	74.06	300
3/2/2016	10:17 AM	74.03	74.05	74.03	74.05	200
3/2/2016	10:18 AM	73.933	73.99	73.933	73.99	300
3/2/2016	10:19 AM	73.95	73.96	73.95	73.95	342
3/2/2016	10:21 AM	73.85	73.9	73.85	73.9	200
3/2/2016	10:22 AM	73.77	73.77	73.76	73.77	400
3/2/2016	10:23 AM	73.8	73.8	73.8	73.8	100
3/2/2016	10:24 AM	73.7	73.72	73.7	73.72	600
3/2/2016	10:25 AM	73.69	73.77	73.69	73.77	400
3/2/2016	10:26 AM	73.68	73.68	73.68	73.68	100
3/2/2016	10:30 AM	73.52	73.75	73.3	73.75	8900
3/2/2016	10:31 AM	73.53	73.53	73.27	73.47	5050
3/2/2016	10:32 AM	73.4	73.4	73.4	73.4	100
3/2/2016	10:33 AM	73.18	73.24	73.12	73.24	5400
3/2/2016	10:34 AM	73.47	73.47	73.25	73.25	800
3/2/2016	10:35 AM	73.54	73.55	73.43	73.43	7262
3/2/2016	10:36 AM	73.5	73.55	73.47	73.55	681
3/2/2016	10:37 AM	73.59	73.59	73.59	73.59	100
3/2/2016	10:40 AM	73.2	73.21	73.2	73.21	400
3/2/2016	10:41 AM	73.2	73.2	73.13	73.2	2902
3/2/2016	10:42 AM	73.06	73.11	73.06	73.11	350
3/2/2016	10:43 AM	73.06	73.12	73.02	73.02	900
3/2/2016	10:44 AM	73.1	73.14	73.06	73.06	3900
3/2/2016	10:45 AM	73.25	73.32	73.23	73.23	1500
3/2/2016	10:46 AM	73.36	73.36	73.35	73.35	200
3/2/2016	10:48 AM	73.29	73.29	73.29	73.29	100
3/2/2016	10:49 AM	73.39	73.39	73.39	73.39	100
3/2/2016	10:50 AM	73.4	73.4	73.39	73.39	200
3/2/2016	10:51 AM	73.38	73.38	73.373	73.373	200
3/2/2016	10:52 AM	73.37	73.37	73.35	73.35	200
3/2/2016	10:53 AM	73.53	73.53	73.53	73.53	100
3/2/2016	10:54 AM	73.5	73.5	73.49	73.49	1032
3/2/2016	10:55 AM	73.57	73.58	73.57	73.58	600
3/2/2016	10:56 AM	73.81	73.81	73.61	73.61	900
3/2/2016	10:57 AM	73.75	73.75	73.712	73.713	600
3/2/2016	10:58 AM	73.91	73.91	73.79	73.79	1450
3/2/2016	10:59 AM	73.94	73.94	73.872	73.88	948
3/2/2016	11:00 AM	73.93	73.94	73.93	73.94	1525
3/2/2016	11:02 AM	73.98	73.98	73.87	73.87	750
3/2/2016	11:03 AM	73.95	74	73.95	73.97	632
3/2/2016	11:04 AM	74.19	74.2	74.07	74.07	1500
3/2/2016	11:05 AM	74.17	74.23	74.12	74.19	926
3/2/2016	11:06 AM	74.292	74.3	74.18	74.18	2475
3/2/2016	11:07 AM	74.37	74.37	74.29	74.29	500
3/2/2016	11:08 AM	74.26	74.26	74.26	74.26	100
3/2/2016	11:09 AM	74.27	74.27	74.27	74.27	230
3/2/2016	11:12 AM	74.26	74.29	74.25	74.29	1600
3/2/2016	11:13 AM	74.37	74.37	74.35	74.35	200
3/2/2016	11:14 AM	74.273	74.273	74.273	74.273	100
3/2/2016	11:15 AM	74.22	74.232	74.2	74.2	679
3/2/2016	11:16 AM	74.27	74.27	74.27	74.27	100
3/2/2016	11:17 AM	74.26	74.3	74.23	74.23	4700
3/2/2016	11:18 AM	74.13	74.22	74.13	74.22	200
3/2/2016	11:19 AM	74.12	74.13	74.12	74.13	367
3/2/2016	11:21 AM	74.04	74.08	74.04	74.08	580
3/2/2016	11:22 AM	73.98	73.99	73.98	73.99	200
3/2/2016	11:23 AM	73.97	74.02	73.97	74.01	2501
3/2/2016	11:24 AM	74.09	74.09	74.01	74.01	1055
3/2/2016	11:25 AM	74.063	74.13	74.063	74.13	200
3/2/2016	11:26 AM	74.01	74.01	74.01	74.01	100
3/2/2016	11:27 AM	74.033	74.09	74.033	74.09	200
3/2/2016	11:28 AM	73.98	73.98	73.95	73.95	400
3/2/2016	11:30 AM	74.15	74.15	74.1	74.1	461
3/2/2016	11:31 AM	74.34	74.34	74.24	74.24	900
3/2/2016	11:32 AM	74.333	74.35	74.333	74.34	300
3/2/2016	11:33 AM	74.16	74.33	74.16	74.33	5700
3/2/2016	11:34 AM	73.96	73.96	73.96	73.96	300
3/2/2016	11:35 AM	74.12	74.12	73.99	73.99	200
3/2/2016	11:36 AM	74.03	74.05	74.03	74.04	300
3/2/2016	11:37 AM	73.96	74	73.96	74	1700
3/2/2016	11:38 AM	73.84	73.89	73.84	73.89	1000
3/2/2016	11:39 AM	73.98	74.02	73.98	74.02	200
3/2/2016	11:41 AM	73.95	73.96	73.93	73.96	400
3/2/2016	11:42 AM	73.98	73.98	73.98	73.98	200
3/2/2016	11:44 AM	74	74	73.96	73.96	200
3/2/2016	11:46 AM	74.04	74.08	74.04	74.08	400
3/2/2016	11:47 AM	73.91	73.96	73.91	73.96	200
3/2/2016	11:48 AM	73.88	73.88	73.88	73.88	200
3/2/2016	11:49 AM	73.8	73.83	73.8	73.83	400
3/2/2016	11:50 AM	73.99	73.99	73.99	73.99	100
3/2/2016	11:51 AM	73.96	73.96	73.96	73.96	100
3/2/2016	11:53 AM	73.84	73.84	73.84	73.84	100
3/2/2016	11:55 AM	73.82	73.85	73.82	73.85	300
3/2/2016	11:58 AM	73.77	73.83	73.77	73.81	737
3/2/2016	11:59 AM	73.62	73.72	73.62	73.72	1500
3/2/2016	12:00 PM	73.57	73.6	73.57	73.6	400
3/2/2016	12:01 PM	73.5	73.5	73.5	73.5	206
3/2/2016	12:03 PM	73.49	73.6	73.49	73.6	1049
3/2/2016	12:07 PM	73.39	73.48	73.39	73.48	1611
3/2/2016	12:08 PM	73.43	73.45	73.37	73.4	1000
3/2/2016	12:10 PM	73.5	73.51	73.44	73.47	2352
3/2/2016	12:12 PM	73.5	73.52	73.5	73.52	284
3/2/2016	12:14 PM	73.59	73.59	73.59	73.59	100
3/2/2016	12:15 PM	73.59	73.62	73.59	73.62	600
3/2/2016	12:16 PM	73.61	73.61	73.61	73.61	200
3/2/2016	12:17 PM	73.63	73.63	73.63	73.63	100
3/2/2016	12:18 PM	73.57	73.57	73.57	73.57	100
3/2/2016	12:23 PM	73.57	73.63	73.57	73.63	300
3/2/2016	12:25 PM	73.53	73.53	73.53	73.53	100
3/2/2016	12:26 PM	73.49	73.5	73.49	73.5	400
3/2/2016	12:28 PM	73.57	73.57	73.57	73.57	100
3/2/2016	12:31 PM	73.47	73.51	73.47	73.51	600
3/2/2016	12:35 PM	73.52	73.52	73.52	73.52	100
3/2/2016	12:38 PM	73.72	73.74	73.72	73.74	200
3/2/2016	12:39 PM	73.86	73.87	73.8	73.8	400
3/2/2016	12:40 PM	73.82	73.84	73.82	73.84	922
3/2/2016	12:42 PM	73.9	73.9	73.9	73.9	100
3/2/2016	12:43 PM	73.92	73.92	73.92	73.92	200
3/2/2016	12:48 PM	73.99	73.99	73.99	73.99	100
3/2/2016	12:52 PM	73.91	73.91	73.91	73.91	100
3/2/2016	12:56 PM	73.89	73.89	73.85	73.85	200
3/2/2016	12:57 PM	73.93	73.93	73.88	73.88	700
3/2/2016	12:58 PM	73.99	73.99	73.99	73.99	271
3/2/2016	1:00 PM	74	74	73.98	73.98	1071
3/2/2016	1:04 PM	73.9	73.9	73.9	73.9	400
3/2/2016	1:05 PM	73.93	73.93	73.93	73.93	100
3/2/2016	1:07 PM	73.95	73.96	73.93	73.93	300
3/2/2016	1:09 PM	74	74	73.97	73.97	300
3/2/2016	1:11 PM	73.98	74.03	73.98	74.03	200
3/2/2016	1:12 PM	74.01	74.01	73.99	73.99	300
3/2/2016	1:14 PM	74.06	74.06	73.99	73.99	300
3/2/2016	1:20 PM	74.1	74.1	74.04	74.04	200
3/2/2016	1:24 PM	73.93	73.97	73.93	73.97	200
3/2/2016	1:25 PM	74.07	74.07	74.07	74.07	100
3/2/2016	1:26 PM	74.15	74.15	74.1	74.1	1108
3/2/2016	1:34 PM	74.21	74.21	74.18	74.18	300
3/2/2016	1:37 PM	74.1	74.1	74.1	74.1	931
3/2/2016	1:40 PM	74.15	74.15	74.15	74.15	800
3/2/2016	1:42 PM	74.26	74.27	74.25	74.25	690
3/2/2016	1:43 PM	74.28	74.28	74.28	74.28	100
3/2/2016	1:45 PM	74.28	74.28	74.28	74.28	500
3/2/2016	1:46 PM	74.21	74.21	74.21	74.21	100
3/2/2016	1:48 PM	74.34	74.34	74.34	74.34	500
3/2/2016	1:49 PM	74.3	74.3	74.3	74.3	450
3/2/2016	1:53 PM	74.19	74.19	74.19	74.19	100
3/2/2016	1:54 PM	74.23	74.23	74.23	74.23	100
3/2/2016	1:55 PM	74.28	74.28	74.26	74.26	300
3/2/2016	1:58 PM	74.04	74.04	74.04	74.04	100
3/2/2016	2:01 PM	73.91	73.91	73.91	73.91	1500
3/2/2016	2:02 PM	73.91	73.91	73.91	73.91	100
3/2/2016	2:03 PM	73.94	73.94	73.92	73.92	400
3/2/2016	2:04 PM	74	74	74	74	100
3/2/2016	2:05 PM	73.98	73.98	73.98	73.98	100
3/2/2016	2:07 PM	73.99	73.99	73.99	73.99	100
3/2/2016	2:08 PM	73.91	73.97	73.91	73.97	200
3/2/2016	2:09 PM	73.72	73.81	73.72	73.81	1100
3/2/2016	2:10 PM	73.76	73.76	73.73	73.73	200
3/2/2016	2:11 PM	73.63	73.63	73.63	73.63	100
3/2/2016	2:12 PM	73.69	73.69	73.66	73.66	200
3/2/2016	2:14 PM	73.82	73.82	73.82	73.82	100
3/2/2016	2:15 PM	73.72	73.72	73.72	73.72	200
3/2/2016	2:16 PM	73.77	73.77	73.76	73.76	3101
3/2/2016	2:17 PM	73.78	73.78	73.77	73.78	300
3/2/2016	2:19 PM	73.69	73.77	73.69	73.77	800
3/2/2016	2:21 PM	73.7	73.7	73.7	73.7	800
3/2/2016	2:23 PM	73.89	73.89	73.84	73.84	200
3/2/2016	2:25 PM	73.9	73.91	73.9	73.91	559
3/2/2016	2:26 PM	73.9	73.9	73.9	73.9	100
3/2/2016	2:27 PM	73.97	73.97	73.93	73.93	200
3/2/2016	2:28 PM	74	74	74	74	100
3/2/2016	2:29 PM	74	74.1	74	74.1	400
3/2/2016	2:30 PM	74.02	74.02	74	74	200
3/2/2016	2:31 PM	74	74	74	74	100
3/2/2016	2:33 PM	74.08	74.08	74.08	74.08	100
3/2/2016	2:36 PM	74.22	74.22	74.22	74.22	200
3/2/2016	2:39 PM	74.3	74.33	74.24	74.24	1400
3/2/2016	2:40 PM	74.32	74.32	74.32	74.32	1862
3/2/2016	2:41 PM	74.5	74.5	74.38	74.38	850
3/2/2016	2:42 PM	74.462	74.463	74.462	74.463	200
3/2/2016	2:46 PM	74.331	74.382	74.331	74.382	700
3/2/2016	2:47 PM	74.34	74.34	74.33	74.33	300
3/2/2016	2:50 PM	74.361	74.361	74.361	74.361	300
3/2/2016	2:51 PM	74.47	74.47	74.47	74.47	100
3/2/2016	2:53 PM	74.52	74.52	74.52	74.52	100
3/2/2016	2:54 PM	74.55	74.55	74.55	74.55	100
3/2/2016	2:55 PM	74.382	74.382	74.382	74.382	350
3/2/2016	2:56 PM	74.402	74.402	74.4	74.4	2942
3/2/2016	2:58 PM	74.37	74.37	74.37	74.37	100
3/2/2016	2:59 PM	74.341	74.341	74.341	74.341	300
3/2/2016	3:01 PM	74.28	74.31	74.28	74.31	600
3/2/2016	3:03 PM	74.203	74.203	74.203	74.203	100
3/2/2016	3:05 PM	74.2	74.2	74.2	74.2	300
3/2/2016	3:06 PM	74.12	74.23	74.12	74.23	500
3/2/2016	3:07 PM	74.22	74.24	74.22	74.22	1184
3/2/2016	3:08 PM	74.16	74.2	74.141	74.2	805
3/2/2016	3:09 PM	74.07	74.1	74.07	74.09	372
3/2/2016	3:10 PM	74.2	74.2	74.2	74.2	100
3/2/2016	3:11 PM	74.28	74.28	74.26	74.26	400
3/2/2016	3:13 PM	74.33	74.33	74.33	74.33	1629
3/2/2016	3:14 PM	74.45	74.45	74.4	74.4	1200
3/2/2016	3:15 PM	74.51	74.52	74.5	74.5	400
3/2/2016	3:16 PM	74.48	74.56	74.48	74.56	1100
3/2/2016	3:18 PM	74.5	74.5	74.5	74.5	1338
3/2/2016	3:19 PM	74.5	74.52	74.5	74.52	200
3/2/2016	3:20 PM	74.37	74.39	74.37	74.39	5200
3/2/2016	3:22 PM	74.45	74.45	74.41	74.41	400
3/2/2016	3:23 PM	74.52	74.57	74.52	74.57	200
3/2/2016	3:24 PM	74.68	74.68	74.62	74.62	1300
3/2/2016	3:26 PM	74.56	74.6	74.56	74.6	900
3/2/2016	3:27 PM	74.401	74.51	74.401	74.51	1100
3/2/2016	3:28 PM	74.4	74.45	74.4	74.45	300
3/2/2016	3:31 PM	74.19	74.39	74.19	74.39	1300
3/2/2016	3:32 PM	74.34	74.34	74.34	74.34	100
3/2/2016	3:33 PM	74.41	74.51	74.41	74.47	800
3/2/2016	3:34 PM	74.46	74.46	74.46	74.46	100
3/2/2016	3:35 PM	74.53	74.53	74.53	74.53	100
3/2/2016	3:36 PM	74.61	74.61	74.54	74.54	400
3/2/2016	3:41 PM	74.5	74.5	74.5	74.5	303
3/2/2016	3:42 PM	74.58	74.61	74.55	74.56	1000
3/2/2016	3:43 PM	74.66	74.66	74.6	74.6	400
3/2/2016	3:44 PM	74.68	74.68	74.68	74.68	100
3/2/2016	3:45 PM	74.66	74.66	74.66	74.66	2300
3/2/2016	3:46 PM	74.67	74.71	74.67	74.7	2200
3/2/2016	3:47 PM	74.61	74.61	74.61	74.61	100
3/2/2016	3:48 PM	74.62	74.62	74.62	74.62	200
3/2/2016	3:50 PM	74.65	74.65	74.65	74.65	937
3/2/2016	3:51 PM	74.63	74.65	74.63	74.65	300
3/2/2016	3:53 PM	74.68	74.68	74.66	74.66	400
3/2/2016	3:54 PM	74.7	74.7	74.67	74.67	500
3/2/2016	3:55 PM	74.78	74.78	74.71	74.71	2218
3/2/2016	3:56 PM	74.8	74.8	74.75	74.76	5883
3/2/2016	3:57 PM	74.87	74.87	74.83	74.83	800
3/2/2016	3:58 PM	74.92	74.92	74.86	74.889	2250
3/2/2016	3:59 PM	74.96	75	74.9	74.94	9030
3/2/2016	4:00 PM	74.97	75.03	74.95	74.96	12977
3/3/2016	9:31 AM	74.6	74.66	74.6	74.66	300
3/3/2016	9:32 AM	74.57	74.62	74.57	74.61	422
3/3/2016	9:33 AM	74.47	74.54	74.47	74.54	1815
3/3/2016	9:34 AM	74.49	74.52	74.49	74.51	500
3/3/2016	9:35 AM	74.51	74.51	74.46	74.46	1900
3/3/2016	9:36 AM	74.67	74.67	74.67	74.67	100
3/3/2016	9:38 AM	74.7	74.7	74.58	74.58	330
3/3/2016	9:39 AM	74.52	74.64	74.52	74.64	1200
3/3/2016	9:40 AM	74.47	74.47	74.47	74.47	150
3/3/2016	9:41 AM	74.5	74.5	74.5	74.5	300
3/3/2016	9:43 AM	74.14	74.45	74.1	74.45	11305
3/3/2016	9:44 AM	74.2	74.2	74.2	74.2	2500
3/3/2016	9:45 AM	74.18	74.2	74.13	74.13	1292
3/3/2016	9:46 AM	74.25	74.25	74.18	74.18	5532
3/3/2016	9:48 AM	74.22	74.22	74.22	74.22	500
3/3/2016	9:49 AM	74.32	74.35	74.32	74.35	400
3/3/2016	9:52 AM	74.42	74.43	74.38	74.38	1600
3/3/2016	9:53 AM	74.41	74.44	74.41	74.44	2900
3/3/2016	9:54 AM	74.38	74.4	74.38	74.4	690
3/3/2016	9:55 AM	74.47	74.47	74.47	74.47	200
3/3/2016	9:57 AM	74.3	74.32	74.3	74.32	200
3/3/2016	9:58 AM	74.35	74.35	74.35	74.35	100
3/3/2016	9:59 AM	74.26	74.26	74.23	74.23	400
3/3/2016	10:00 AM	74.32	74.32	74.27	74.27	500
3/3/2016	10:01 AM	74.23	74.36	74.23	74.36	1739
3/3/2016	10:02 AM	74.1	74.15	74.1	74.15	800
3/3/2016	10:03 AM	74.13	74.21	74.02	74.2	500
3/3/2016	10:04 AM	74.13	74.13	74.07	74.11	1000
3/3/2016	10:05 AM	74.27	74.29	74.1	74.1	700
3/3/2016	10:06 AM	74.37	74.37	74.37	74.37	400
3/3/2016	10:08 AM	74.44	74.44	74.44	74.44	100
3/3/2016	10:10 AM	74.4	74.49	74.4	74.44	527
3/3/2016	10:11 AM	74.49	74.49	74.49	74.49	100
3/3/2016	10:15 AM	74	74.04	74	74.04	556
3/3/2016	10:16 AM	74.06	74.1	74.06	74.07	300
3/3/2016	10:17 AM	74.1	74.1	74.09	74.09	600
3/3/2016	10:18 AM	74.13	74.14	74.13	74.14	400
3/3/2016	10:19 AM	74.14	74.14	74.14	74.14	100
3/3/2016	10:20 AM	74.26	74.26	74.21	74.21	200
3/3/2016	10:21 AM	74.269	74.269	74.269	74.269	132
3/3/2016	10:23 AM	74.32	74.32	74.24	74.25	400
3/3/2016	10:26 AM	74.23	74.23	74.22	74.22	1400
3/3/2016	10:29 AM	74.55	74.55	74.38	74.38	900
3/3/2016	10:30 AM	74.44	74.44	74.44	74.44	300
3/3/2016	10:31 AM	74.59	74.59	74.501	74.52	2168
3/3/2016	10:32 AM	74.56	74.56	74.56	74.56	100
3/3/2016	10:34 AM	74.65	74.65	74.61	74.61	600
3/3/2016	10:35 AM	74.62	74.65	74.62	74.65	200
3/3/2016	10:36 AM	74.6	74.6	74.6	74.6	326
3/3/2016	10:37 AM	74.6	74.63	74.6	74.613	1150
3/3/2016	10:38 AM	74.54	74.58	74.54	74.58	770
3/3/2016	10:39 AM	74.58	74.58	74.57	74.57	200
3/3/2016	10:40 AM	74.64	74.64	74.64	74.64	1350
3/3/2016	10:41 AM	74.62	74.62	74.62	74.62	100
3/3/2016	10:43 AM	74.52	74.67	74.52	74.67	400
3/3/2016	10:44 AM	74.57	74.57	74.55	74.55	937
3/3/2016	10:45 AM	74.51	74.54	74.51	74.54	300
3/3/2016	10:46 AM	74.55	74.55	74.55	74.55	100
3/3/2016	10:47 AM	74.65	74.65	74.62	74.62	600
3/3/2016	10:48 AM	74.76	74.78	74.75	74.75	400
3/3/2016	10:50 AM	74.75	74.84	74.75	74.84	300
3/3/2016	10:52 AM	74.8	74.8	74.77	74.78	500
3/3/2016	10:53 AM	74.83	74.83	74.83	74.83	100
3/3/2016	10:54 AM	74.77	74.77	74.77	74.77	100
3/3/2016	10:55 AM	74.77	74.77	74.77	74.77	2000
3/3/2016	10:56 AM	74.88	74.91	74.88	74.88	500
3/3/2016	10:57 AM	74.87	74.87	74.85	74.85	400
3/3/2016	10:58 AM	74.92	74.92	74.9	74.9	300
3/3/2016	10:59 AM	74.82	74.82	74.82	74.82	200
3/3/2016	11:00 AM	74.79	74.79	74.79	74.79	100
3/3/2016	11:01 AM	74.77	74.78	74.77	74.78	200
3/3/2016	11:03 AM	74.73	74.76	74.73	74.76	1241
3/3/2016	11:04 AM	74.68	74.72	74.68	74.72	300
3/3/2016	11:05 AM	74.65	74.67	74.65	74.67	220
3/3/2016	11:06 AM	74.65	74.65	74.65	74.65	100
3/3/2016	11:09 AM	74.75	74.78	74.75	74.77	3700
3/3/2016	11:11 AM	74.85	74.85	74.84	74.84	200
3/3/2016	11:12 AM	74.84	74.85	74.84	74.85	200
3/3/2016	11:14 AM	74.68	74.75	74.68	74.75	866
3/3/2016	11:17 AM	74.75	74.75	74.75	74.75	100
3/3/2016	11:18 AM	74.65	74.65	74.65	74.65	100
3/3/2016	11:19 AM	74.59	74.68	74.59	74.64	1500
3/3/2016	11:20 AM	74.64	74.64	74.62	74.62	500
3/3/2016	11:21 AM	74.591	74.591	74.591	74.591	600
3/3/2016	11:22 AM	74.41	74.5	74.41	74.5	2300
3/3/2016	11:23 AM	74.28	74.37	74.26	74.37	1200
3/3/2016	11:24 AM	74.23	74.25	74.23	74.25	1250
3/3/2016	11:25 AM	74.19	74.2	74.19	74.2	1100
3/3/2016	11:26 AM	74.18	74.25	74.16	74.21	3046
3/3/2016	11:27 AM	74.25	74.25	74.19	74.19	2400
3/3/2016	11:28 AM	74.2	74.2	74.2	74.2	400
3/3/2016	11:29 AM	74.04	74.15	74.04	74.15	1300
3/3/2016	11:30 AM	74.06	74.06	74	74	1140
3/3/2016	11:31 AM	74.08	74.08	74	74	6013
3/3/2016	11:32 AM	74.1	74.1	74.02	74.02	1093
3/3/2016	11:33 AM	74.17	74.17	74.17	74.17	100
3/3/2016	11:34 AM	74.22	74.22	74.22	74.22	100
3/3/2016	11:38 AM	74.08	74.1	74.08	74.1	774
3/3/2016	11:39 AM	74.1	74.1	74.1	74.1	200
3/3/2016	11:41 AM	74.11	74.16	74.11	74.16	4300
3/3/2016	11:42 AM	74.16	74.16	74.16	74.16	100
3/3/2016	11:43 AM	74.24	74.24	74.18	74.18	600
3/3/2016	11:45 AM	74.18	74.24	74.17	74.24	500
3/3/2016	11:46 AM	74.21	74.21	74.11	74.14	300
3/3/2016	11:47 AM	74.34	74.34	74.28	74.3	7300
3/3/2016	11:48 AM	74.25	74.25	74.25	74.25	100
3/3/2016	11:50 AM	74.24	74.28	74.24	74.28	600
3/3/2016	11:51 AM	74.27	74.28	74.27	74.28	300
3/3/2016	11:52 AM	74.36	74.36	74.36	74.36	100
3/3/2016	11:53 AM	74.34	74.34	74.33	74.33	200
3/3/2016	11:54 AM	74.21	74.21	74.21	74.21	100
3/3/2016	11:55 AM	74.23	74.24	74.16	74.16	400
3/3/2016	11:56 AM	74.17	74.18	74.17	74.18	500
3/3/2016	11:57 AM	74.17	74.17	74.17	74.17	100
3/3/2016	11:58 AM	74.24	74.24	74.24	74.24	100
3/3/2016	12:00 PM	74.39	74.43	74.39	74.42	1700
3/3/2016	12:01 PM	74.52	74.52	74.44	74.46	300
3/3/2016	12:02 PM	74.45	74.45	74.45	74.45	100
3/3/2016	12:04 PM	74.42	74.42	74.42	74.42	100
3/3/2016	12:06 PM	74.32	74.32	74.32	74.32	4888
3/3/2016	12:07 PM	74.38	74.38	74.33	74.35	700
3/3/2016	12:08 PM	74.49	74.49	74.45	74.45	975
3/3/2016	12:11 PM	74.55	74.55	74.55	74.55	1000
3/3/2016	12:14 PM	74.45	74.5	74.45	74.5	500
3/3/2016	12:16 PM	74.42	74.42	74.42	74.42	100
3/3/2016	12:17 PM	74.37	74.37	74.37	74.37	100
3/3/2016	12:18 PM	74.35	74.35	74.35	74.35	200
3/3/2016	12:19 PM	74.32	74.32	74.32	74.32	400
3/3/2016	12:20 PM	74.3	74.3	74.3	74.3	100
3/3/2016	12:21 PM	74.18	74.18	74.18	74.18	200
3/3/2016	12:22 PM	74.17	74.17	74.17	74.17	100
3/3/2016	12:24 PM	74.41	74.41	74.33	74.33	200
3/3/2016	12:25 PM	74.38	74.38	74.33	74.34	1000
3/3/2016	12:26 PM	74.28	74.33	74.28	74.33	300
3/3/2016	12:27 PM	74.35	74.35	74.35	74.35	100
3/3/2016	12:28 PM	74.25	74.25	74.25	74.25	100
3/3/2016	12:29 PM	74.21	74.22	74.21	74.22	400
3/3/2016	12:36 PM	74.28	74.28	74.28	74.28	100
3/3/2016	12:37 PM	74.24	74.24	74.24	74.24	100
3/3/2016	12:38 PM	74.41	74.41	74.41	74.41	100
3/3/2016	12:41 PM	74.43	74.43	74.43	74.43	100
3/3/2016	12:46 PM	74.49	74.49	74.49	74.49	1229
3/3/2016	12:47 PM	74.52	74.52	74.52	74.52	1000
3/3/2016	12:48 PM	74.5	74.63	74.5	74.63	500
3/3/2016	12:49 PM	74.45	74.45	74.45	74.45	100
3/3/2016	12:52 PM	74.44	74.44	74.44	74.44	100
3/3/2016	12:54 PM	74.49	74.49	74.49	74.49	100
3/3/2016	12:55 PM	74.53	74.53	74.51	74.51	200
3/3/2016	12:56 PM	74.51	74.51	74.51	74.51	200
3/3/2016	12:57 PM	74.55	74.55	74.55	74.55	200
3/3/2016	12:58 PM	74.59	74.59	74.53	74.56	500
3/3/2016	1:00 PM	74.54	74.54	74.54	74.54	100
3/3/2016	1:01 PM	74.7	74.7	74.63	74.63	939
3/3/2016	1:02 PM	74.72	74.8	74.71	74.71	10353
3/3/2016	1:03 PM	74.76	74.76	74.76	74.76	100
3/3/2016	1:04 PM	74.75	74.75	74.75	74.75	100
3/3/2016	1:05 PM	74.78	74.78	74.78	74.78	100
3/3/2016	1:06 PM	74.76	74.76	74.74	74.74	500
3/3/2016	1:10 PM	74.83	74.83	74.8	74.8	200
3/3/2016	1:13 PM	74.89	74.89	74.86	74.86	3050
3/3/2016	1:18 PM	74.76	74.76	74.76	74.76	100
3/3/2016	1:21 PM	74.86	74.86	74.86	74.86	100
3/3/2016	1:22 PM	74.93	74.93	74.93	74.93	100
3/3/2016	1:23 PM	74.93	74.93	74.93	74.93	100
3/3/2016	1:26 PM	74.76	74.82	74.76	74.82	300
3/3/2016	1:27 PM	74.65	74.74	74.65	74.74	700
3/3/2016	1:34 PM	74.91	74.91	74.91	74.91	100
3/3/2016	1:35 PM	75.02	75.03	74.9	74.9	1770
3/3/2016	1:36 PM	75.01	75.08	75.01	75.05	400
3/3/2016	1:38 PM	74.99	74.99	74.99	74.99	200
3/3/2016	1:40 PM	75.05	75.05	75.05	75.05	500
3/3/2016	1:43 PM	75.03	75.03	75.03	75.03	150
3/3/2016	1:45 PM	75.08	75.08	75.08	75.08	100
3/3/2016	1:46 PM	75.14	75.17	75.11	75.11	800
3/3/2016	1:47 PM	75.169	75.169	75.14	75.16	2200
3/3/2016	1:50 PM	75.19	75.19	75.19	75.19	100
3/3/2016	1:51 PM	75.24	75.24	75.24	75.24	100
3/3/2016	1:53 PM	75.05	75.13	75.05	75.13	400
3/3/2016	1:55 PM	75.09	75.09	75.09	75.09	300
3/3/2016	1:56 PM	75.04	75.11	75.04	75.11	478
3/3/2016	1:57 PM	75.04	75.04	75.04	75.04	100
3/3/2016	1:59 PM	75.11	75.11	75.06	75.06	1300
3/3/2016	2:01 PM	75.21	75.21	75.16	75.16	328
3/3/2016	2:02 PM	75.16	75.19	75.16	75.19	500
3/3/2016	2:03 PM	75.16	75.16	75.16	75.16	277
3/3/2016	2:04 PM	75.18	75.18	75.18	75.18	300
3/3/2016	2:05 PM	75.15	75.15	75.15	75.15	100
3/3/2016	2:06 PM	75.01	75.06	75.01	75.06	700
3/3/2016	2:07 PM	74.94	74.97	74.94	74.97	200
3/3/2016	2:10 PM	75.06	75.06	75.06	75.06	577
3/3/2016	2:13 PM	74.99	75.04	74.99	75.04	400
3/3/2016	2:14 PM	75.02	75.02	75.02	75.02	200
3/3/2016	2:16 PM	75.05	75.08	75.05	75.08	376
3/3/2016	2:18 PM	74.99	74.993	74.99	74.993	300
3/3/2016	2:21 PM	75.09	75.1	75.06	75.06	600
3/3/2016	2:22 PM	75.1	75.1	75.1	75.1	200
3/3/2016	2:23 PM	75.09	75.09	75.08	75.08	600
3/3/2016	2:24 PM	75.17	75.17	75.17	75.17	100
3/3/2016	2:26 PM	75.33	75.35	75.2	75.2	2994
3/3/2016	2:27 PM	75.25	75.36	75.25	75.36	600
3/3/2016	2:31 PM	75.17	75.17	75.17	75.17	100
3/3/2016	2:32 PM	75.1	75.16	75.1	75.16	3100
3/3/2016	2:33 PM	74.98	75.07	74.97	75.07	5575
3/3/2016	2:34 PM	75	75	75	75	920
3/3/2016	2:35 PM	75.05	75.05	75.05	75.05	100
3/3/2016	2:36 PM	75.17	75.2	75.13	75.13	1200
3/3/2016	2:38 PM	75.25	75.25	75.19	75.19	2400
3/3/2016	2:39 PM	75.3	75.3	75.3	75.3	500
3/3/2016	2:40 PM	75.33	75.33	75.33	75.33	300
3/3/2016	2:41 PM	75.33	75.33	75.31	75.31	300
3/3/2016	2:42 PM	75.37	75.4	75.37	75.4	582
3/3/2016	2:43 PM	75.37	75.37	75.37	75.37	100
3/3/2016	2:44 PM	75.42	75.42	75.42	75.42	100
3/3/2016	2:45 PM	75.4	75.45	75.4	75.45	2400
3/3/2016	2:46 PM	75.4	75.4	75.4	75.4	100
3/3/2016	2:48 PM	75.42	75.42	75.38	75.38	500
3/3/2016	2:49 PM	75.36	75.38	75.36	75.38	200
3/3/2016	2:51 PM	75.411	75.411	75.411	75.411	300
3/3/2016	2:52 PM	75.48	75.49	75.46	75.46	356
3/3/2016	2:53 PM	75.5	75.5	75.42	75.42	3100
3/3/2016	2:54 PM	75.48	75.48	75.48	75.48	100
3/3/2016	2:56 PM	75.39	75.44	75.381	75.44	1100
3/3/2016	2:58 PM	75.45	75.45	75.45	75.45	100
3/3/2016	2:59 PM	75.45	75.45	75.45	75.45	100
3/3/2016	3:00 PM	75.41	75.41	75.37	75.4	3800
3/3/2016	3:01 PM	75.411	75.411	75.4	75.4	400
3/3/2016	3:03 PM	75.55	75.61	75.52	75.52	8676
3/3/2016	3:04 PM	75.45	75.55	75.45	75.55	1000
3/3/2016	3:05 PM	75.45	75.46	75.431	75.431	600
3/3/2016	3:06 PM	75.361	75.43	75.361	75.43	1300
3/3/2016	3:07 PM	75.371	75.371	75.371	75.371	150
3/3/2016	3:08 PM	75.41	75.41	75.39	75.39	243
3/3/2016	3:09 PM	75.42	75.42	75.4	75.4	200
3/3/2016	3:10 PM	75.311	75.34	75.311	75.33	2200
3/3/2016	3:11 PM	75.24	75.31	75.24	75.31	600
3/3/2016	3:13 PM	75.28	75.28	75.28	75.28	100
3/3/2016	3:16 PM	75.27	75.27	75.27	75.27	100
3/3/2016	3:18 PM	75.28	75.3	75.27	75.27	300
3/3/2016	3:19 PM	75.34	75.34	75.32	75.32	500
3/3/2016	3:20 PM	75.35	75.35	75.35	75.35	100
3/3/2016	3:21 PM	75.26	75.26	75.22	75.23	1100
3/3/2016	3:23 PM	75.36	75.36	75.36	75.36	100
3/3/2016	3:24 PM	75.32	75.32	75.32	75.32	100
3/3/2016	3:27 PM	75.44	75.44	75.38	75.38	400
3/3/2016	3:28 PM	75.42	75.42	75.41	75.41	500
3/3/2016	3:29 PM	75.45	75.45	75.45	75.45	900
3/3/2016	3:30 PM	75.45	75.45	75.45	75.45	100
3/3/2016	3:32 PM	75.5	75.5	75.45	75.45	500
3/3/2016	3:34 PM	75.5	75.5	75.48	75.48	2483
3/3/2016	3:35 PM	75.55	75.55	75.55	75.55	300
3/3/2016	3:36 PM	75.6	75.6	75.57	75.57	670
3/3/2016	3:37 PM	75.55	75.6	75.55	75.6	800
3/3/2016	3:39 PM	75.52	75.7	75.52	75.65	1981
3/3/2016	3:40 PM	75.55	75.55	75.53	75.53	400
3/3/2016	3:41 PM	75.7	75.7	75.64	75.64	904
3/3/2016	3:42 PM	75.7	75.709	75.67	75.67	933
3/3/2016	3:44 PM	75.68	75.68	75.68	75.68	100
3/3/2016	3:46 PM	75.7	75.7	75.7	75.7	100
3/3/2016	3:47 PM	75.75	75.75	75.72	75.72	1508
3/3/2016	3:48 PM	75.74	75.74	75.74	75.74	300
3/3/2016	3:49 PM	75.75	75.77	75.75	75.76	400
3/3/2016	3:50 PM	75.8	75.81	75.78	75.8	803
3/3/2016	3:51 PM	75.75	75.8	75.75	75.8	600
3/3/2016	3:52 PM	75.75	75.8	75.72	75.76	2425
3/3/2016	3:53 PM	75.77	75.77	75.72	75.72	600
3/3/2016	3:55 PM	75.8	75.8	75.73	75.75	1400
3/3/2016	3:56 PM	75.81	75.84	75.78	75.81	1250
3/3/2016	3:57 PM	75.85	75.85	75.83	75.85	2000
3/3/2016	3:58 PM	75.8	75.8	75.78	75.79	1600
3/3/2016	3:59 PM	75.8	75.83	75.8	75.82	19331
3/3/2016	4:00 PM	75.8	75.82	75.75	75.8	22957
3/4/2016	9:31 AM	76.21	76.21	76.1	76.17	700
3/4/2016	9:32 AM	76.12	76.26	76.1	76.26	2000
3/4/2016	9:33 AM	75.98	76.2	75.95	76.2	8183
3/4/2016	9:34 AM	75.92	76	75.89	76	800
3/4/2016	9:35 AM	75.8	75.89	75.8	75.83	3674
3/4/2016	9:36 AM	75.52	75.8	75.52	75.73	4951
3/4/2016	9:37 AM	75.63	75.63	75.49	75.5	1600
3/4/2016	9:38 AM	75.67	75.75	75.67	75.75	300
3/4/2016	9:39 AM	75.8	75.84	75.8	75.83	400
3/4/2016	9:40 AM	75.74	75.78	75.7	75.78	1000
3/4/2016	9:41 AM	75.53	75.53	75.53	75.53	100
3/4/2016	9:42 AM	75.54	75.54	75.52	75.52	400
3/4/2016	9:43 AM	75.43	75.6	75.43	75.6	200
3/4/2016	9:44 AM	75.45	75.53	75.45	75.49	1220
3/4/2016	9:45 AM	75.5	75.5	75.26	75.45	2770
3/4/2016	9:47 AM	75.33	75.33	75.33	75.33	300
3/4/2016	9:48 AM	75.5	75.5	75.5	75.5	500
3/4/2016	9:49 AM	75.46	75.5	75.44	75.44	1700
3/4/2016	9:50 AM	75.39	75.51	75.39	75.51	400
3/4/2016	9:51 AM	75.39	75.42	75.35	75.42	742
3/4/2016	9:52 AM	75.5	75.56	75.49	75.53	1100
3/4/2016	9:53 AM	75.29	75.43	75.29	75.43	327
3/4/2016	9:54 AM	75.26	75.31	75.18	75.31	1300
3/4/2016	9:55 AM	75.14	75.14	75.14	75.14	100
3/4/2016	9:56 AM	75.05	75.14	75.05	75.14	4300
3/4/2016	9:57 AM	75.1	75.1	75	75	3259
3/4/2016	9:58 AM	75.12	75.12	75.12	75.12	100
3/4/2016	10:00 AM	75.29	75.29	75.26	75.26	300
3/4/2016	10:01 AM	75.41	75.41	75.29	75.29	1600
3/4/2016	10:02 AM	75.3	75.31	75.27	75.27	300
3/4/2016	10:03 AM	75.08	75.3	75.08	75.3	1500
3/4/2016	10:04 AM	75.19	75.19	75.07	75.07	706
3/4/2016	10:05 AM	75.28	75.28	75.28	75.28	200
3/4/2016	10:06 AM	75.14	75.22	75.14	75.22	700
3/4/2016	10:07 AM	75.32	75.32	75.18	75.18	1000
3/4/2016	10:08 AM	75.44	75.52	75.39	75.46	3306
3/4/2016	10:09 AM	75.4	75.47	75.36	75.46	500
3/4/2016	10:10 AM	75.42	75.42	75.4	75.42	1369
3/4/2016	10:11 AM	75.32	75.32	75.27	75.27	300
3/4/2016	10:12 AM	75.47	75.47	75.47	75.47	300
3/4/2016	10:13 AM	75.52	75.56	75.52	75.56	575
3/4/2016	10:14 AM	75.65	75.66	75.56	75.56	576
3/4/2016	10:15 AM	75.76	75.76	75.637	75.65	854
3/4/2016	10:16 AM	75.77	75.82	75.77	75.77	1190
3/4/2016	10:17 AM	75.73	75.83	75.73	75.8	2300
3/4/2016	10:18 AM	75.75	75.76	75.75	75.76	400
3/4/2016	10:19 AM	75.7	75.7	75.64	75.64	300
3/4/2016	10:20 AM	75.68	75.75	75.68	75.75	2250
3/4/2016	10:21 AM	75.59	75.73	75.59	75.62	1300
3/4/2016	10:22 AM	75.59	75.6	75.56	75.59	6384
3/4/2016	10:23 AM	75.6	75.62	75.56	75.62	998
3/4/2016	10:24 AM	75.51	75.51	75.51	75.51	300
3/4/2016	10:27 AM	75.76	75.84	75.68	75.68	5600
3/4/2016	10:28 AM	75.76	75.78	75.76	75.78	200
3/4/2016	10:29 AM	75.76	75.829	75.76	75.827	400
3/4/2016	10:30 AM	75.76	75.76	75.76	75.76	361
3/4/2016	10:31 AM	75.93	75.95	75.8	75.8	4200
3/4/2016	10:33 AM	75.71	75.79	75.71	75.79	500
3/4/2016	10:36 AM	76.02	76.02	75.94	75.94	400
3/4/2016	10:37 AM	75.99	75.99	75.99	75.99	100
3/4/2016	10:38 AM	76.03	76.04	76.03	76.04	700
3/4/2016	10:39 AM	75.98	76.02	75.98	76.02	400
3/4/2016	10:40 AM	76.09	76.09	76.07	76.07	300
3/4/2016	10:42 AM	76.07	76.08	76.07	76.08	200
3/4/2016	10:43 AM	76.05	76.05	76.04	76.04	200
3/4/2016	10:44 AM	76.2	76.2	76.05	76.05	3515
3/4/2016	10:45 AM	76.279	76.32	76.23	76.23	2750
3/4/2016	10:46 AM	76.47	76.47	76.28	76.28	1300
3/4/2016	10:47 AM	76.46	76.52	76.46	76.5	1600
3/4/2016	10:48 AM	76.39	76.39	76.39	76.39	300
3/4/2016	10:50 AM	76.45	76.45	76.45	76.45	165
3/4/2016	10:51 AM	76.44	76.44	76.42	76.43	1400
3/4/2016	10:52 AM	76.3	76.37	76.3	76.37	1118
3/4/2016	10:53 AM	76.36	76.36	76.33	76.35	400
3/4/2016	10:56 AM	76.429	76.429	76.429	76.429	200
3/4/2016	10:57 AM	76.379	76.379	76.34	76.35	1462
3/4/2016	10:58 AM	76.38	76.38	76.37	76.37	400
3/4/2016	11:00 AM	76.27	76.27	76.27	76.27	200
3/4/2016	11:01 AM	76.38	76.38	76.37	76.37	200
3/4/2016	11:02 AM	76.44	76.56	76.44	76.53	1326
3/4/2016	11:05 AM	76.59	76.59	76.57	76.57	958
3/4/2016	11:06 AM	76.7	76.7	76.56	76.56	1198
3/4/2016	11:07 AM	76.77	76.77	76.71	76.73	3406
3/4/2016	11:08 AM	76.758	76.758	76.69	76.75	700
3/4/2016	11:09 AM	76.74	76.74	76.74	76.74	100
3/4/2016	11:10 AM	76.8	76.8	76.78	76.8	1990
3/4/2016	11:11 AM	76.8	76.85	76.8	76.85	2300
3/4/2016	11:12 AM	76.76	76.76	76.76	76.76	400
3/4/2016	11:13 AM	76.83	76.83	76.77	76.77	300
3/4/2016	11:14 AM	76.95	76.95	76.89	76.89	920
3/4/2016	11:15 AM	77	77	76.93	76.93	2815
3/4/2016	11:16 AM	76.979	76.979	76.92	76.92	1349
3/4/2016	11:17 AM	77.029	77.03	76.97	76.97	2858
3/4/2016	11:18 AM	77.13	77.13	77.07	77.07	1274
3/4/2016	11:19 AM	77.16	77.18	77.16	77.17	400
3/4/2016	11:20 AM	77.22	77.22	77.12	77.12	964
3/4/2016	11:21 AM	77	77.07	77	77.07	300
3/4/2016	11:22 AM	76.98	77	76.98	76.99	1300
3/4/2016	11:23 AM	76.92	76.92	76.91	76.91	200
3/4/2016	11:24 AM	76.89	76.9	76.89	76.9	1000
3/4/2016	11:25 AM	76.82	76.85	76.81	76.85	600
3/4/2016	11:26 AM	76.84	76.92	76.84	76.92	1100
3/4/2016	11:27 AM	76.89	76.89	76.89	76.89	100
3/4/2016	11:28 AM	76.81	76.81	76.81	76.81	400
3/4/2016	11:29 AM	76.72	76.76	76.72	76.76	1100
3/4/2016	11:30 AM	76.73	76.76	76.7	76.73	600
3/4/2016	11:31 AM	76.81	76.81	76.72	76.72	383
3/4/2016	11:34 AM	76.8	76.83	76.8	76.83	200
3/4/2016	11:35 AM	76.9	76.9	76.9	76.9	100
3/4/2016	11:37 AM	76.92	76.92	76.92	76.92	600
3/4/2016	11:38 AM	76.9	76.9	76.85	76.862	900
3/4/2016	11:39 AM	76.74	76.74	76.74	76.74	100
3/4/2016	11:40 AM	76.66	76.66	76.61	76.65	700
3/4/2016	11:41 AM	76.58	76.6	76.58	76.6	400
3/4/2016	11:43 AM	76.54	76.6	76.54	76.6	2800
3/4/2016	11:44 AM	76.55	76.56	76.55	76.56	200
3/4/2016	11:45 AM	76.57	76.57	76.57	76.57	300
3/4/2016	11:46 AM	76.66	76.66	76.66	76.66	200
3/4/2016	11:47 AM	76.67	76.67	76.67	76.67	100
3/4/2016	11:48 AM	76.73	76.75	76.73	76.73	1166
3/4/2016	11:49 AM	76.671	76.671	76.671	76.671	359
3/4/2016	11:50 AM	76.591	76.63	76.591	76.63	600
3/4/2016	11:51 AM	76.73	76.73	76.67	76.67	227
3/4/2016	11:54 AM	76.75	76.75	76.75	76.75	1066
3/4/2016	11:55 AM	76.75	76.75	76.7	76.7	3134
3/4/2016	11:56 AM	76.75	76.8	76.75	76.8	500
3/4/2016	11:57 AM	76.75	76.76	76.75	76.76	1202
3/4/2016	12:00 PM	76.93	76.93	76.89	76.89	1096
3/4/2016	12:03 PM	76.98	76.98	76.98	76.98	178
3/4/2016	12:05 PM	77.03	77.03	77	77	700
3/4/2016	12:07 PM	77	77.031	77	77.031	600
3/4/2016	12:09 PM	76.97	76.97	76.97	76.97	100
3/4/2016	12:10 PM	76.91	76.91	76.91	76.91	500
3/4/2016	12:11 PM	76.95	76.95	76.94	76.94	200
3/4/2016	12:12 PM	76.9	76.91	76.9	76.91	300
3/4/2016	12:14 PM	76.93	76.93	76.93	76.93	100
3/4/2016	12:15 PM	76.83	76.87	76.83	76.87	300
3/4/2016	12:16 PM	76.712	76.78	76.712	76.78	1904
3/4/2016	12:17 PM	76.7	76.7	76.7	76.7	300
3/4/2016	12:18 PM	76.713	76.72	76.713	76.72	200
3/4/2016	12:20 PM	76.701	76.701	76.701	76.701	100
3/4/2016	12:21 PM	76.63	76.72	76.63	76.72	500
3/4/2016	12:25 PM	76.72	76.72	76.72	76.72	100
3/4/2016	12:26 PM	76.64	76.7	76.64	76.7	200
3/4/2016	12:27 PM	76.61	76.61	76.61	76.61	100
3/4/2016	12:33 PM	76.88	76.88	76.88	76.88	100
3/4/2016	12:34 PM	76.83	76.85	76.83	76.85	200
3/4/2016	12:35 PM	76.85	76.85	76.81	76.81	1000
3/4/2016	12:36 PM	76.8	76.8	76.8	76.8	200
3/4/2016	12:37 PM	76.88	76.88	76.88	76.88	500
3/4/2016	12:38 PM	76.84	76.84	76.84	76.84	900
3/4/2016	12:39 PM	76.86	76.86	76.86	76.86	100
3/4/2016	12:40 PM	76.78	76.78	76.78	76.78	100
3/4/2016	12:42 PM	76.76	76.83	76.76	76.83	200
3/4/2016	12:45 PM	76.71	76.73	76.71	76.73	200
3/4/2016	12:46 PM	76.8	76.8	76.72	76.72	1209
3/4/2016	12:47 PM	76.72	76.72	76.72	76.72	100
3/4/2016	12:48 PM	76.68	76.68	76.68	76.68	200
3/4/2016	12:49 PM	76.68	76.68	76.68	76.68	100
3/4/2016	12:50 PM	76.77	76.77	76.77	76.77	200
3/4/2016	12:51 PM	76.85	76.85	76.77	76.77	400
3/4/2016	12:52 PM	76.85	76.852	76.85	76.852	325
3/4/2016	12:53 PM	77	77	76.87	76.87	1650
3/4/2016	12:54 PM	77.13	77.14	77.05	77.05	1320
3/4/2016	12:55 PM	77.05	77.05	77.05	77.05	250
3/4/2016	12:56 PM	77.04	77.04	77.04	77.04	600
3/4/2016	12:57 PM	77.01	77.01	77	77	200
3/4/2016	1:00 PM	76.99	76.99	76.99	76.99	100
3/4/2016	1:01 PM	76.923	77.01	76.92	76.98	1600
3/4/2016	1:02 PM	76.95	76.95	76.95	76.95	100
3/4/2016	1:04 PM	76.971	76.973	76.971	76.973	500
3/4/2016	1:05 PM	76.97	76.97	76.97	76.97	100
3/4/2016	1:06 PM	76.93	76.93	76.93	76.93	100
3/4/2016	1:07 PM	76.92	76.92	76.92	76.92	200
3/4/2016	1:14 PM	76.77	76.77	76.76	76.76	200
3/4/2016	1:17 PM	76.83	76.83	76.83	76.83	200
3/4/2016	1:24 PM	76.93	76.93	76.93	76.93	100
3/4/2016	1:25 PM	77	77	77	77	250
3/4/2016	1:26 PM	77	77.01	77	77.01	200
3/4/2016	1:27 PM	77.05	77.05	77.05	77.05	100
3/4/2016	1:30 PM	77.15	77.15	77.12	77.12	1726
3/4/2016	1:31 PM	77.13	77.13	77.092	77.092	255
3/4/2016	1:32 PM	77.05	77.05	77.05	77.05	100
3/4/2016	1:33 PM	77.03	77.03	77.03	77.03	200
3/4/2016	1:35 PM	77.04	77.06	77.03	77.06	300
3/4/2016	1:38 PM	77.15	77.15	77.13	77.13	200
3/4/2016	1:39 PM	77.2	77.2	77.15	77.16	700
3/4/2016	1:40 PM	77.3	77.33	77.23	77.23	2637
3/4/2016	1:41 PM	77.38	77.39	77.26	77.28	800
3/4/2016	1:42 PM	77.42	77.43	77.31	77.35	1200
3/4/2016	1:43 PM	77.332	77.44	77.332	77.44	3983
3/4/2016	1:44 PM	77.37	77.38	77.37	77.38	700
3/4/2016	1:45 PM	77.39	77.43	77.39	77.4	1030
3/4/2016	1:46 PM	77.44	77.5	77.4	77.4	10460
3/4/2016	1:47 PM	77.39	77.39	77.39	77.39	100
3/4/2016	1:50 PM	77.38	77.38	77.38	77.38	100
3/4/2016	1:51 PM	77.4	77.43	77.4	77.43	600
3/4/2016	1:52 PM	77.39	77.39	77.39	77.39	100
3/4/2016	1:53 PM	77.42	77.42	77.42	77.42	200
3/4/2016	1:54 PM	77.48	77.5	77.48	77.5	1050
3/4/2016	1:56 PM	77.56	77.56	77.55	77.55	1476
3/4/2016	1:57 PM	77.6	77.6	77.6	77.6	100
3/4/2016	1:59 PM	77.6	77.6	77.6	77.6	100
3/4/2016	2:01 PM	77.42	77.49	77.42	77.49	950
3/4/2016	2:02 PM	77.42	77.42	77.42	77.42	100
3/4/2016	2:03 PM	77.41	77.41	77.371	77.371	300
3/4/2016	2:04 PM	77.35	77.35	77.35	77.35	100
3/4/2016	2:06 PM	77.439	77.45	77.439	77.44	740
3/4/2016	2:07 PM	77.48	77.48	77.44	77.44	500
3/4/2016	2:09 PM	77.34	77.34	77.34	77.34	1412
3/4/2016	2:10 PM	77.29	77.31	77.25	77.3	2100
3/4/2016	2:11 PM	77.22	77.23	77.22	77.23	600
3/4/2016	2:13 PM	77.17	77.17	77.17	77.17	600
3/4/2016	2:14 PM	77.13	77.13	77.13	77.13	100
3/4/2016	2:16 PM	77.1	77.1	77.1	77.1	500
3/4/2016	2:18 PM	77.12	77.12	77.03	77.05	300
3/4/2016	2:19 PM	77.15	77.15	77.15	77.15	100
3/4/2016	2:20 PM	77	77	77	77	100
3/4/2016	2:22 PM	76.85	76.9	76.85	76.9	500
3/4/2016	2:24 PM	76.82	76.85	76.82	76.85	200
3/4/2016	2:25 PM	76.82	76.87	76.82	76.86	300
3/4/2016	2:26 PM	76.8	76.81	76.75	76.79	900
3/4/2016	2:27 PM	76.66	76.75	76.66	76.75	500
3/4/2016	2:28 PM	76.82	76.82	76.72	76.72	15000
3/4/2016	2:29 PM	76.87	76.89	76.86	76.86	300
3/4/2016	2:30 PM	76.74	76.79	76.74	76.79	800
3/4/2016	2:31 PM	76.69	76.69	76.69	76.69	200
3/4/2016	2:33 PM	76.77	76.77	76.77	76.77	100
3/4/2016	2:34 PM	76.81	76.84	76.81	76.84	400
3/4/2016	2:36 PM	76.79	76.82	76.79	76.82	500
3/4/2016	2:37 PM	76.59	76.72	76.59	76.72	1100
3/4/2016	2:39 PM	76.63	76.63	76.63	76.63	100
3/4/2016	2:40 PM	76.59	76.59	76.59	76.59	200
3/4/2016	2:41 PM	76.47	76.48	76.47	76.48	260
3/4/2016	2:42 PM	76.35	76.4	76.34	76.39	1300
3/4/2016	2:43 PM	76.3	76.31	76.28	76.31	1000
3/4/2016	2:44 PM	76.36	76.36	76.28	76.28	1900
3/4/2016	2:45 PM	76.33	76.38	76.33	76.35	1200
3/4/2016	2:46 PM	76.19	76.24	76.18	76.24	1150
3/4/2016	2:47 PM	76.13	76.13	76.13	76.13	1095
3/4/2016	2:49 PM	76.27	76.27	76.24	76.24	300
3/4/2016	2:50 PM	76.3	76.3	76.3	76.3	2000
3/4/2016	2:51 PM	76.2	76.3	76.2	76.3	1400
3/4/2016	2:52 PM	76.21	76.22	76.21	76.22	317
3/4/2016	2:53 PM	76.15	76.23	76.1	76.2	2486
3/4/2016	2:54 PM	76.15	76.19	76.15	76.16	300
3/4/2016	2:55 PM	75.91	76.05	75.91	76.05	1600
3/4/2016	2:56 PM	75.841	75.85	75.84	75.85	1635
3/4/2016	2:57 PM	76	76	75.93	75.93	1116
3/4/2016	2:58 PM	76.11	76.11	76.11	76.11	100
3/4/2016	2:59 PM	76.09	76.1	76.09	76.1	800
3/4/2016	3:00 PM	76.14	76.14	76.08	76.08	300
3/4/2016	3:01 PM	76.15	76.15	76.15	76.15	100
3/4/2016	3:04 PM	75.99	76.01	75.91	75.94	800
3/4/2016	3:05 PM	75.76	75.87	75.76	75.87	600
3/4/2016	3:06 PM	75.88	75.9	75.84	75.84	700
3/4/2016	3:07 PM	75.97	76	75.87	75.88	600
3/4/2016	3:09 PM	76.1	76.1	76.01	76.03	1600
3/4/2016	3:10 PM	76.23	76.24	76.19	76.2	800
3/4/2016	3:11 PM	76.19	76.2	76.19	76.2	1100
3/4/2016	3:12 PM	76.05	76.17	76.05	76.12	1100
3/4/2016	3:14 PM	75.98	76.05	75.98	76.05	725
3/4/2016	3:15 PM	76.04	76.04	75.95	75.95	400
3/4/2016	3:17 PM	76.16	76.16	76.16	76.16	200
3/4/2016	3:18 PM	76.26	76.26	76.18	76.18	7755
3/4/2016	3:19 PM	76.38	76.38	76.27	76.28	2462
3/4/2016	3:20 PM	76.45	76.45	76.42	76.42	1118
3/4/2016	3:21 PM	76.39	76.45	76.39	76.45	500
3/4/2016	3:22 PM	76.3	76.3	76.3	76.3	200
3/4/2016	3:23 PM	76.33	76.33	76.33	76.33	100
3/4/2016	3:24 PM	76.44	76.45	76.33	76.33	709
3/4/2016	3:25 PM	76.4	76.44	76.4	76.44	200
3/4/2016	3:26 PM	76.47	76.5	76.441	76.441	800
3/4/2016	3:27 PM	76.45	76.45	76.45	76.45	100
3/4/2016	3:28 PM	76.45	76.49	76.45	76.48	700
3/4/2016	3:29 PM	76.58	76.6	76.49	76.49	300
3/4/2016	3:30 PM	76.56	76.6	76.53	76.6	600
3/4/2016	3:31 PM	76.54	76.54	76.54	76.54	100
3/4/2016	3:33 PM	76.75	76.75	76.64	76.64	1100
3/4/2016	3:34 PM	76.671	76.68	76.67	76.68	1067
3/4/2016	3:35 PM	76.5	76.59	76.5	76.59	1200
3/4/2016	3:36 PM	76.48	76.54	76.48	76.54	500
3/4/2016	3:38 PM	76.421	76.46	76.421	76.46	1100
3/4/2016	3:40 PM	76.53	76.54	76.53	76.53	927
3/4/2016	3:41 PM	76.59	76.62	76.55	76.55	2800
3/4/2016	3:42 PM	76.81	76.81	76.65	76.65	3433
3/4/2016	3:43 PM	76.72	76.79	76.7	76.79	4076
3/4/2016	3:46 PM	76.59	76.59	76.57	76.57	600
3/4/2016	3:47 PM	76.65	76.65	76.65	76.65	100
3/4/2016	3:49 PM	76.64	76.69	76.64	76.69	600
3/4/2016	3:50 PM	76.65	76.76	76.65	76.75	1000
3/4/2016	3:51 PM	76.56	76.64	76.56	76.63	2656
3/4/2016	3:52 PM	76.56	76.61	76.56	76.57	2500
3/4/2016	3:53 PM	76.54	76.54	76.54	76.54	100
3/4/2016	3:54 PM	76.441	76.48	76.441	76.48	1474
3/4/2016	3:55 PM	76.49	76.5	76.48	76.48	302
3/4/2016	3:56 PM	76.6	76.66	76.48	76.49	2116
3/4/2016	3:57 PM	76.58	76.58	76.54	76.55	2431
3/4/2016	3:58 PM	76.46	76.57	76.45	76.57	2500
3/4/2016	3:59 PM	76.51	76.51	76.42	76.47	1979
3/4/2016	4:00 PM	76.5	76.55	76.34	76.48	11248
3/7/2016	9:31 AM	75.25	75.36	75.25	75.34	2200
3/7/2016	9:32 AM	75.42	75.46	75.37	75.4	4526
3/7/2016	9:33 AM	75.45	75.48	75.41	75.48	1450
3/7/2016	9:34 AM	75.44	75.47	75.33	75.33	1300
3/7/2016	9:35 AM	75.38	75.38	75.3	75.3	900
3/7/2016	9:36 AM	75.55	75.6	75.45	75.45	2739
3/7/2016	9:37 AM	75.5	75.61	75.5	75.61	780
3/7/2016	9:38 AM	75.52	75.52	75.48	75.48	400
3/7/2016	9:39 AM	75.64	75.65	75.58	75.63	906
3/7/2016	9:40 AM	75.72	75.75	75.61	75.61	1700
3/7/2016	9:41 AM	75.75	75.78	75.74	75.78	600
3/7/2016	9:42 AM	75.78	75.78	75.78	75.78	170
3/7/2016	9:43 AM	75.8	75.85	75.8	75.83	800
3/7/2016	9:44 AM	75.74	75.8	75.71	75.8	1286
3/7/2016	9:45 AM	75.78	75.78	75.78	75.78	100
3/7/2016	9:46 AM	75.8	75.83	75.8	75.83	700
3/7/2016	9:47 AM	75.92	75.92	75.89	75.89	403
3/7/2016	9:48 AM	75.8	75.86	75.8	75.86	12011
3/7/2016	9:49 AM	75.87	75.89	75.8	75.89	300
3/7/2016	9:50 AM	75.84	75.87	75.79	75.87	1012
3/7/2016	9:51 AM	75.82	75.88	75.81	75.83	4550
3/7/2016	9:52 AM	75.7	75.83	75.7	75.83	1351
3/7/2016	9:53 AM	75.63	75.63	75.55	75.59	3701
3/7/2016	9:54 AM	75.67	75.67	75.65	75.67	5293
3/7/2016	9:55 AM	75.55	75.62	75.54	75.62	900
3/7/2016	9:56 AM	75.47	75.51	75.47	75.51	1000
3/7/2016	9:57 AM	75.44	75.51	75.44	75.46	453
3/7/2016	9:58 AM	75.41	75.45	75.38	75.45	800
3/7/2016	9:59 AM	75.49	75.49	75.49	75.49	949
3/7/2016	10:00 AM	75.5	75.53	75.5	75.53	1159
3/7/2016	10:01 AM	75.34	75.37	75.34	75.37	450
3/7/2016	10:02 AM	75.36	75.36	75.35	75.35	200
3/7/2016	10:04 AM	75.41	75.42	75.41	75.42	200
3/7/2016	10:05 AM	75.58	75.58	75.58	75.58	972
3/7/2016	10:06 AM	75.76	75.76	75.75	75.75	500
3/7/2016	10:07 AM	75.78	75.78	75.78	75.78	400
3/7/2016	10:08 AM	75.88	75.88	75.88	75.88	100
3/7/2016	10:09 AM	75.82	75.89	75.77	75.89	614
3/7/2016	10:12 AM	75.8	75.8	75.8	75.8	200
3/7/2016	10:13 AM	75.88	75.88	75.88	75.88	100
3/7/2016	10:14 AM	75.65	75.79	75.65	75.79	400
3/7/2016	10:15 AM	75.69	75.72	75.65	75.65	400
3/7/2016	10:16 AM	75.99	75.99	75.68	75.72	1050
3/7/2016	10:17 AM	76.02	76.02	75.96	75.96	800
3/7/2016	10:18 AM	76.04	76.04	76.04	76.04	100
3/7/2016	10:19 AM	76.1	76.1	76.1	76.1	687
3/7/2016	10:20 AM	76.21	76.21	76.1	76.11	1550
3/7/2016	10:21 AM	75.99	75.99	75.97	75.97	200
3/7/2016	10:22 AM	75.96	76.02	75.96	76.02	800
3/7/2016	10:23 AM	75.91	76.01	75.91	75.99	600
3/7/2016	10:24 AM	75.9	75.92	75.9	75.92	500
3/7/2016	10:25 AM	75.92	75.92	75.92	75.92	100
3/7/2016	10:26 AM	75.99	75.99	75.99	75.99	100
3/7/2016	10:27 AM	76.02	76.05	76.02	76.03	500
3/7/2016	10:28 AM	75.75	75.92	75.75	75.92	1200
3/7/2016	10:30 AM	75.8	75.8	75.8	75.8	100
3/7/2016	10:31 AM	75.87	75.89	75.87	75.89	200
3/7/2016	10:32 AM	76	76	76	76	974
3/7/2016	10:33 AM	76.04	76.08	76.04	76.08	200
3/7/2016	10:34 AM	75.98	75.98	75.98	75.98	100
3/7/2016	10:35 AM	75.99	75.99	75.99	75.99	100
3/7/2016	10:36 AM	76.23	76.23	76.2	76.2	1600
3/7/2016	10:37 AM	76.24	76.3	76.24	76.24	945
3/7/2016	10:38 AM	76.34	76.35	76.25	76.25	800
3/7/2016	10:39 AM	76.37	76.37	76.37	76.37	100
3/7/2016	10:40 AM	76.4	76.48	76.4	76.46	600
3/7/2016	10:41 AM	76.5	76.51	76.39	76.4	1680
3/7/2016	10:42 AM	76.478	76.478	76.47	76.47	1000
3/7/2016	10:43 AM	76.39	76.45	76.39	76.45	200
3/7/2016	10:44 AM	76.44	76.44	76.41	76.41	1800
3/7/2016	10:45 AM	76.35	76.35	76.35	76.35	499
3/7/2016	10:46 AM	76.35	76.35	76.35	76.35	100
3/7/2016	10:47 AM	76.36	76.36	76.36	76.36	912
3/7/2016	10:48 AM	76.2	76.21	76.2	76.21	200
3/7/2016	10:49 AM	76.208	76.208	76.208	76.208	150
3/7/2016	10:50 AM	76.11	76.11	76.11	76.11	100
3/7/2016	10:51 AM	76.14	76.14	76.07	76.11	500
3/7/2016	10:52 AM	76.18	76.18	76.18	76.18	100
3/7/2016	10:53 AM	76.11	76.22	76.09	76.22	5148
3/7/2016	10:54 AM	76.03	76.06	76.03	76.06	300
3/7/2016	10:55 AM	76.12	76.15	76.12	76.15	200
3/7/2016	10:56 AM	76.22	76.22	76.22	76.22	100
3/7/2016	10:57 AM	76.17	76.25	76.17	76.25	200
3/7/2016	10:58 AM	76.04	76.16	76.04	76.16	800
3/7/2016	11:00 AM	76.16	76.16	76.16	76.16	200
3/7/2016	11:01 AM	76.25	76.25	76.19	76.19	400
3/7/2016	11:02 AM	76.33	76.33	76.31	76.31	1200
3/7/2016	11:04 AM	76.13	76.13	76.1	76.1	485
3/7/2016	11:06 AM	76.05	76.09	76.05	76.09	600
3/7/2016	11:07 AM	76.15	76.15	76.15	76.15	100
3/7/2016	11:08 AM	76.21	76.21	76.21	76.21	100
3/7/2016	11:10 AM	76.21	76.22	76.21	76.22	200
3/7/2016	11:11 AM	76.38	76.38	76.38	76.38	100
3/7/2016	11:12 AM	76.35	76.42	76.35	76.42	500
3/7/2016	11:14 AM	76.37	76.37	76.37	76.37	100
3/7/2016	11:15 AM	76.4	76.4	76.4	76.4	941
3/7/2016	11:16 AM	76.22	76.47	76.22	76.47	800
3/7/2016	11:17 AM	76.2	76.2	76.16	76.16	700
3/7/2016	11:20 AM	76.14	76.14	76.14	76.14	300
3/7/2016	11:22 AM	76.32	76.32	76.32	76.32	100
3/7/2016	11:23 AM	76.44	76.44	76.29	76.29	700
3/7/2016	11:24 AM	76.51	76.51	76.48	76.48	200
3/7/2016	11:25 AM	76.46	76.508	76.46	76.508	300
3/7/2016	11:30 AM	76.4	76.4	76.4	76.4	100
3/7/2016	11:33 AM	76.579	76.579	76.579	76.579	500
3/7/2016	11:35 AM	76.54	76.54	76.48	76.48	600
3/7/2016	11:36 AM	76.65	76.65	76.52	76.52	300
3/7/2016	11:37 AM	76.69	76.69	76.68	76.68	300
3/7/2016	11:38 AM	76.84	76.87	76.74	76.74	1300
3/7/2016	11:39 AM	76.97	76.98	76.9	76.9	3822
3/7/2016	11:40 AM	76.92	76.96	76.92	76.96	400
3/7/2016	11:42 AM	76.9	76.9	76.9	76.9	940
3/7/2016	11:43 AM	77	77	76.937	76.937	1000
3/7/2016	11:44 AM	77.08	77.11	77.02	77.06	4200
3/7/2016	11:45 AM	77.01	77.07	77.01	77.02	500
3/7/2016	11:46 AM	77.17	77.21	77.05	77.05	3435
3/7/2016	11:47 AM	77.09	77.11	77.09	77.11	549
3/7/2016	11:48 AM	77	77	77	77	300
3/7/2016	11:49 AM	77.01	77.03	76.97	76.97	2108
3/7/2016	11:50 AM	76.99	77.049	76.99	77.049	1200
3/7/2016	11:51 AM	77	77	77	77	200
3/7/2016	11:52 AM	76.95	76.95	76.95	76.95	100
3/7/2016	11:53 AM	76.98	77.04	76.98	77.04	300
3/7/2016	11:54 AM	77.01	77.01	77.01	77.01	100
3/7/2016	11:55 AM	77.02	77.07	77.02	77.07	600
3/7/2016	11:56 AM	76.95	77.03	76.94	77.03	700
3/7/2016	11:57 AM	76.91	76.94	76.91	76.94	300
3/7/2016	11:58 AM	76.8	76.8	76.79	76.8	400
3/7/2016	11:59 AM	76.86	76.86	76.79	76.79	575
3/7/2016	12:00 PM	76.81	76.82	76.81	76.82	200
3/7/2016	12:01 PM	76.82	76.82	76.8	76.8	200
3/7/2016	12:04 PM	76.79	76.85	76.79	76.85	1000
3/7/2016	12:05 PM	76.82	76.82	76.77	76.77	675
3/7/2016	12:06 PM	76.79	76.79	76.79	76.79	100
3/7/2016	12:08 PM	76.78	76.78	76.78	76.78	200
3/7/2016	12:09 PM	76.86	76.86	76.81	76.81	2800
3/7/2016	12:11 PM	76.86	76.86	76.86	76.86	100
3/7/2016	12:12 PM	76.8	76.95	76.8	76.89	1100
3/7/2016	12:14 PM	76.65	76.65	76.65	76.65	100
3/7/2016	12:15 PM	76.66	76.66	76.66	76.66	100
3/7/2016	12:16 PM	76.72	76.73	76.71	76.71	500
3/7/2016	12:17 PM	76.69	76.7	76.68	76.7	700
3/7/2016	12:18 PM	76.74	76.74	76.74	76.74	100
3/7/2016	12:19 PM	76.77	76.77	76.77	76.77	200
3/7/2016	12:21 PM	76.84	76.84	76.78	76.78	300
3/7/2016	12:22 PM	76.77	76.77	76.77	76.77	100
3/7/2016	12:23 PM	76.75	76.79	76.75	76.79	200
3/7/2016	12:26 PM	76.77	76.77	76.75	76.75	300
3/7/2016	12:28 PM	76.79	76.79	76.78	76.78	300
3/7/2016	12:31 PM	76.8	76.8	76.8	76.8	200
3/7/2016	12:32 PM	76.88	76.93	76.88	76.93	600
3/7/2016	12:35 PM	76.92	76.92	76.92	76.92	1000
3/7/2016	12:36 PM	76.98	76.98	76.98	76.98	100
3/7/2016	12:37 PM	76.98	76.98	76.98	76.98	2000
3/7/2016	12:38 PM	76.94	76.95	76.93	76.93	400
3/7/2016	12:42 PM	76.94	76.94	76.94	76.94	200
3/7/2016	12:43 PM	76.94	76.94	76.94	76.94	100
3/7/2016	12:44 PM	76.96	76.96	76.95	76.96	1503
3/7/2016	12:45 PM	77.04	77.04	77.017	77.017	400
3/7/2016	12:46 PM	77	77	77	77	400
3/7/2016	12:47 PM	77.01	77.01	77.01	77.01	100
3/7/2016	12:48 PM	76.88	77	76.88	76.998	1600
3/7/2016	12:49 PM	76.85	76.85	76.8	76.83	400
3/7/2016	12:52 PM	76.89	76.89	76.89	76.89	200
3/7/2016	12:54 PM	76.88	76.89	76.88	76.89	200
3/7/2016	12:55 PM	76.95	76.96	76.95	76.96	200
3/7/2016	12:56 PM	76.94	76.94	76.94	76.94	100
3/7/2016	1:00 PM	76.94	76.94	76.94	76.94	200
3/7/2016	1:02 PM	77.01	77.01	77.01	77.01	100
3/7/2016	1:03 PM	76.99	77.05	76.99	77.05	200
3/7/2016	1:04 PM	77	77.01	77	77.01	200
3/7/2016	1:05 PM	77.09	77.09	77.09	77.09	100
3/7/2016	1:06 PM	77.07	77.07	77.07	77.07	100
3/7/2016	1:07 PM	77.03	77.03	77.03	77.03	200
3/7/2016	1:08 PM	77.17	77.17	77.17	77.17	200
3/7/2016	1:09 PM	77.1	77.16	77.1	77.16	900
3/7/2016	1:10 PM	77.18	77.18	77.18	77.18	100
3/7/2016	1:11 PM	77.24	77.24	77.24	77.24	400
3/7/2016	1:12 PM	77.26	77.3	77.26	77.29	600
3/7/2016	1:13 PM	77.19	77.19	77.19	77.19	100
3/7/2016	1:14 PM	77.13	77.13	77.13	77.13	100
3/7/2016	1:16 PM	77.09	77.16	77.09	77.1	1200
3/7/2016	1:17 PM	77.08	77.15	77.08	77.1	300
3/7/2016	1:18 PM	77.12	77.12	77.12	77.12	100
3/7/2016	1:19 PM	77.05	77.05	77.05	77.05	1000
3/7/2016	1:20 PM	77.01	77.05	77.01	77.03	700
3/7/2016	1:21 PM	77	77	77	77	100
3/7/2016	1:22 PM	76.89	76.89	76.89	76.89	1000
3/7/2016	1:23 PM	76.71	76.77	76.71	76.77	300
3/7/2016	1:24 PM	76.68	76.68	76.68	76.68	1000
3/7/2016	1:25 PM	76.73	76.73	76.73	76.73	100
3/7/2016	1:28 PM	76.77	76.78	76.74	76.74	400
3/7/2016	1:29 PM	76.78	76.78	76.78	76.78	100
3/7/2016	1:30 PM	76.69	76.77	76.69	76.77	800
3/7/2016	1:31 PM	76.48	76.6	76.48	76.6	2613
3/7/2016	1:32 PM	76.44	76.52	76.44	76.52	613
3/7/2016	1:33 PM	76.44	76.45	76.44	76.45	300
3/7/2016	1:34 PM	76.4	76.43	76.4	76.43	540
3/7/2016	1:35 PM	76.39	76.4	76.39	76.4	300
3/7/2016	1:36 PM	76.33	76.33	76.33	76.33	100
3/7/2016	1:37 PM	76.36	76.36	76.36	76.36	100
3/7/2016	1:38 PM	76.37	76.38	76.35	76.35	700
3/7/2016	1:39 PM	76.43	76.44	76.39	76.39	1800
3/7/2016	1:41 PM	76.37	76.41	76.37	76.41	600
3/7/2016	1:42 PM	76.42	76.45	76.42	76.45	300
3/7/2016	1:43 PM	76.48	76.48	76.48	76.48	1600
3/7/2016	1:46 PM	76.5	76.5	76.5	76.5	100
3/7/2016	1:47 PM	76.53	76.53	76.52	76.52	200
3/7/2016	1:49 PM	76.471	76.471	76.471	76.471	1300
3/7/2016	1:51 PM	76.53	76.55	76.53	76.55	362
3/7/2016	1:52 PM	76.58	76.58	76.58	76.58	100
3/7/2016	1:53 PM	76.63	76.63	76.6	76.6	300
3/7/2016	1:54 PM	76.66	76.66	76.66	76.66	100
3/7/2016	1:55 PM	76.561	76.59	76.561	76.59	300
3/7/2016	1:56 PM	76.58	76.58	76.58	76.58	300
3/7/2016	1:58 PM	76.53	76.53	76.53	76.53	100
3/7/2016	1:59 PM	76.61	76.61	76.59	76.59	200
3/7/2016	2:01 PM	76.51	76.51	76.51	76.51	100
3/7/2016	2:03 PM	76.69	76.69	76.65	76.65	200
3/7/2016	2:04 PM	76.56	76.69	76.56	76.69	500
3/7/2016	2:05 PM	76.331	76.48	76.331	76.48	1300
3/7/2016	2:08 PM	76.43	76.43	76.43	76.43	300
3/7/2016	2:09 PM	76.48	76.48	76.43	76.44	600
3/7/2016	2:12 PM	76.58	76.58	76.58	76.58	100
3/7/2016	2:13 PM	76.55	76.57	76.55	76.57	1150
3/7/2016	2:16 PM	76.37	76.4	76.34	76.4	300
3/7/2016	2:17 PM	76.27	76.35	76.27	76.35	2600
3/7/2016	2:18 PM	76.28	76.28	76.28	76.28	100
3/7/2016	2:19 PM	76.33	76.33	76.33	76.33	100
3/7/2016	2:20 PM	76.15	76.241	76.15	76.2	1000
3/7/2016	2:21 PM	76.152	76.153	76.092	76.1	1800
3/7/2016	2:22 PM	76.25	76.25	76.25	76.25	100
3/7/2016	2:23 PM	76.25	76.27	76.25	76.27	200
3/7/2016	2:24 PM	76.24	76.24	76.22	76.22	200
3/7/2016	2:25 PM	76.13	76.14	76.13	76.14	200
3/7/2016	2:26 PM	75.95	76.16	75.95	76.123	3940
3/7/2016	2:27 PM	75.89	75.89	75.89	75.89	200
3/7/2016	2:28 PM	75.96	75.96	75.96	75.96	100
3/7/2016	2:29 PM	76.069	76.069	76.069	76.069	200
3/7/2016	2:30 PM	76	76.01	76	76.01	400
3/7/2016	2:31 PM	76	76	76	76	300
3/7/2016	2:32 PM	75.96	75.96	75.9	75.9	2000
3/7/2016	2:33 PM	75.94	75.94	75.94	75.94	100
3/7/2016	2:35 PM	75.86	75.98	75.86	75.98	1000
3/7/2016	2:36 PM	75.75	75.75	75.75	75.75	100
3/7/2016	2:37 PM	75.752	75.752	75.74	75.74	850
3/7/2016	2:38 PM	75.52	75.66	75.52	75.66	1199
3/7/2016	2:39 PM	75.63	75.63	75.63	75.63	100
3/7/2016	2:40 PM	75.64	75.64	75.59	75.59	1400
3/7/2016	2:41 PM	75.65	75.65	75.63	75.63	300
3/7/2016	2:42 PM	75.68	75.68	75.67	75.67	200
3/7/2016	2:43 PM	75.67	75.67	75.67	75.67	100
3/7/2016	2:44 PM	75.61	75.62	75.61	75.62	400
3/7/2016	2:45 PM	75.62	75.65	75.62	75.65	400
3/7/2016	2:46 PM	75.8	75.87	75.7	75.7	4678
3/7/2016	2:47 PM	75.78	75.78	75.73	75.77	600
3/7/2016	2:48 PM	75.71	75.77	75.71	75.77	1300
3/7/2016	2:49 PM	75.87	75.87	75.78	75.81	2400
3/7/2016	2:50 PM	75.79	75.87	75.79	75.87	1700
3/7/2016	2:51 PM	75.85	75.85	75.79	75.79	400
3/7/2016	2:52 PM	75.84	75.85	75.84	75.85	200
3/7/2016	2:53 PM	75.85	75.88	75.85	75.88	892
3/7/2016	2:54 PM	75.84	75.84	75.84	75.84	100
3/7/2016	2:55 PM	75.8	75.8	75.8	75.8	300
3/7/2016	2:56 PM	75.84	75.85	75.8	75.85	819
3/7/2016	2:57 PM	75.84	75.84	75.8	75.8	300
3/7/2016	2:58 PM	75.93	75.93	75.87	75.87	1000
3/7/2016	2:59 PM	75.92	75.96	75.91	75.94	1100
3/7/2016	3:00 PM	75.85	75.85	75.85	75.85	100
3/7/2016	3:01 PM	75.84	75.84	75.84	75.84	100
3/7/2016	3:04 PM	75.7	75.7	75.7	75.7	100
3/7/2016	3:06 PM	75.491	75.55	75.491	75.54	7102
3/7/2016	3:07 PM	75.6	75.6	75.491	75.492	6500
3/7/2016	3:08 PM	75.64	75.64	75.59	75.59	400
3/7/2016	3:09 PM	75.8	75.8	75.72	75.72	1938
3/7/2016	3:10 PM	75.92	75.92	75.84	75.84	800
3/7/2016	3:11 PM	76.04	76.04	75.91	75.91	1014
3/7/2016	3:12 PM	76.02	76.08	76	76.08	2308
3/7/2016	3:13 PM	75.97	75.97	75.97	75.97	1100
3/7/2016	3:14 PM	76.08	76.08	75.99	76.01	800
3/7/2016	3:15 PM	76.09	76.099	76.07	76.07	974
3/7/2016	3:16 PM	76.13	76.15	76.11	76.15	2740
3/7/2016	3:17 PM	76.2	76.2	76.12	76.12	400
3/7/2016	3:18 PM	76.22	76.22	76.22	76.22	1100
3/7/2016	3:19 PM	76.15	76.16	76.14	76.14	1300
3/7/2016	3:20 PM	76.3	76.33	76.15	76.15	2900
3/7/2016	3:21 PM	76.21	76.32	76.21	76.32	1222
3/7/2016	3:22 PM	76.21	76.25	76.21	76.24	1283
3/7/2016	3:23 PM	76.13	76.18	76.13	76.18	1100
3/7/2016	3:24 PM	76.21	76.21	76.17	76.17	200
3/7/2016	3:25 PM	76.4	76.4	76.26	76.26	500
3/7/2016	3:26 PM	76.42	76.48	76.38	76.38	1500
3/7/2016	3:28 PM	76.48	76.5	76.47	76.48	2099
3/7/2016	3:29 PM	76.36	76.38	76.36	76.38	600
3/7/2016	3:30 PM	76.4	76.4	76.36	76.37	600
3/7/2016	3:31 PM	76.35	76.35	76.33	76.33	200
3/7/2016	3:33 PM	76.65	76.65	76.5	76.5	1238
3/7/2016	3:34 PM	76.53	76.65	76.53	76.65	300
3/7/2016	3:35 PM	76.48	76.48	76.48	76.48	100
3/7/2016	3:37 PM	76.6	76.6	76.6	76.6	495
3/7/2016	3:38 PM	76.75	76.81	76.66	76.66	1624
3/7/2016	3:39 PM	76.76	76.76	76.76	76.76	100
3/7/2016	3:40 PM	76.71	76.74	76.71	76.74	984
3/7/2016	3:41 PM	76.76	76.76	76.76	76.76	100
3/7/2016	3:43 PM	76.67	76.67	76.67	76.67	100
3/7/2016	3:44 PM	76.58	76.65	76.58	76.65	600
3/7/2016	3:45 PM	76.54	76.63	76.54	76.63	600
3/7/2016	3:46 PM	76.61	76.61	76.56	76.56	1000
3/7/2016	3:47 PM	76.43	76.51	76.43	76.51	300
3/7/2016	3:48 PM	76.36	76.36	76.3	76.35	1100
3/7/2016	3:49 PM	76.35	76.35	76.34	76.34	400
3/7/2016	3:50 PM	76.33	76.34	76.28	76.33	1000
3/7/2016	3:51 PM	76.48	76.5	76.39	76.39	1660
3/7/2016	3:52 PM	76.48	76.49	76.44	76.46	600
3/7/2016	3:53 PM	76.49	76.53	76.49	76.51	837
3/7/2016	3:54 PM	76.48	76.48	76.43	76.45	600
3/7/2016	3:55 PM	76.44	76.45	76.44	76.44	700
3/7/2016	3:56 PM	76.41	76.47	76.4	76.47	1400
3/7/2016	3:57 PM	76.34	76.38	76.34	76.38	800
3/7/2016	3:58 PM	76.42	76.42	76.34	76.35	1573
3/7/2016	3:59 PM	76.5	76.53	76.43	76.43	4651
3/7/2016	4:00 PM	76.75	76.75	76.51	76.52	10037
3/8/2016	9:31 AM	75.19	75.32	75.19	75.32	5292
3/8/2016	9:32 AM	75.14	75.16	75.14	75.16	1600
3/8/2016	9:33 AM	75.18	75.25	75.14	75.25	1300
3/8/2016	9:34 AM	75.13	75.17	75.1	75.17	2758
3/8/2016	9:35 AM	75.13	75.15	75.07	75.07	990
3/8/2016	9:36 AM	75.14	75.17	75.11	75.117	2275
3/8/2016	9:37 AM	75.32	75.32	75.08	75.15	900
3/8/2016	9:38 AM	75.35	75.35	75.3	75.34	1000
3/8/2016	9:39 AM	75.29	75.29	75.27	75.27	200
3/8/2016	9:40 AM	75.05	75.26	75.05	75.26	1100
3/8/2016	9:41 AM	75	75.1	74.87	75.03	11655
3/8/2016	9:42 AM	74.94	75	74.91	75	1017
3/8/2016	9:43 AM	74.94	74.94	74.84	74.94	900
3/8/2016	9:44 AM	75.08	75.11	75.06	75.11	400
3/8/2016	9:45 AM	74.81	75.05	74.79	75.05	4100
3/8/2016	9:46 AM	74.8	74.92	74.73	74.75	2300
3/8/2016	9:47 AM	75.01	75.01	74.96	74.96	535
3/8/2016	9:48 AM	75.01	75.01	75	75.01	300
3/8/2016	9:49 AM	75.24	75.24	75.14	75.159	2900
3/8/2016	9:50 AM	75.25	75.25	75.14	75.14	1301
3/8/2016	9:51 AM	75.28	75.35	75.28	75.32	1700
3/8/2016	9:52 AM	75.47	75.47	75.34	75.34	2280
3/8/2016	9:53 AM	75.408	75.42	75.408	75.42	500
3/8/2016	9:55 AM	75.36	75.42	75.32	75.32	500
3/8/2016	9:56 AM	75.32	75.32	75.32	75.32	100
3/8/2016	9:57 AM	75.19	75.23	75.19	75.23	786
3/8/2016	9:58 AM	75.33	75.33	75.13	75.13	200
3/8/2016	9:59 AM	75.17	75.17	75.17	75.17	100
3/8/2016	10:00 AM	75.01	75.02	74.94	75.02	619
3/8/2016	10:02 AM	74.9	74.95	74.897	74.93	1233
3/8/2016	10:03 AM	74.89	74.89	74.89	74.89	100
3/8/2016	10:04 AM	74.88	74.94	74.88	74.94	500
3/8/2016	10:05 AM	75.2	75.2	75.02	75.02	300
3/8/2016	10:06 AM	75.3	75.3	75.218	75.218	1250
3/8/2016	10:07 AM	75.22	75.28	75.22	75.28	400
3/8/2016	10:08 AM	75.12	75.12	75.12	75.12	961
3/8/2016	10:09 AM	74.85	75.08	74.85	75.05	2314
3/8/2016	10:10 AM	74.672	74.82	74.672	74.82	2826
3/8/2016	10:11 AM	74.858	74.858	74.857	74.857	200
3/8/2016	10:12 AM	74.79	74.79	74.79	74.79	100
3/8/2016	10:13 AM	74.89	74.89	74.89	74.89	100
3/8/2016	10:14 AM	74.99	75.03	74.99	75.02	900
3/8/2016	10:15 AM	74.87	75.03	74.84	75.02	631
3/8/2016	10:16 AM	75.05	75.05	74.84	74.84	829
3/8/2016	10:17 AM	74.9	74.9	74.9	74.9	100
3/8/2016	10:20 AM	74.81	74.81	74.81	74.81	300
3/8/2016	10:21 AM	75.13	75.17	74.9	74.9	1200
3/8/2016	10:22 AM	75.15	75.15	75.12	75.12	510
3/8/2016	10:23 AM	75.04	75.08	75.02	75.052	1800
3/8/2016	10:25 AM	74.9	75	74.9	75	220
3/8/2016	10:26 AM	74.68	74.8	74.68	74.8	1674
3/8/2016	10:27 AM	74.65	74.68	74.65	74.68	776
3/8/2016	10:28 AM	74.67	74.67	74.63	74.64	1400
3/8/2016	10:29 AM	74.61	74.61	74.6	74.6	377
3/8/2016	10:30 AM	74.56	74.56	74.56	74.56	500
3/8/2016	10:31 AM	74.46	74.5	74.4	74.5	1562
3/8/2016	10:32 AM	74.63	74.67	74.63	74.67	700
3/8/2016	10:34 AM	74.7	74.7	74.66	74.66	700
3/8/2016	10:35 AM	74.75	74.75	74.7	74.7	300
3/8/2016	10:36 AM	74.71	74.71	74.71	74.71	100
3/8/2016	10:37 AM	74.96	74.96	74.64	74.64	4000
3/8/2016	10:38 AM	74.81	74.81	74.81	74.81	100
3/8/2016	10:39 AM	74.7	74.76	74.7	74.76	400
3/8/2016	10:41 AM	74.68	74.68	74.59	74.59	3000
3/8/2016	10:42 AM	74.42	74.57	74.42	74.57	1753
3/8/2016	10:43 AM	74.54	74.54	74.54	74.54	1400
3/8/2016	10:44 AM	74.42	74.45	74.42	74.45	1300
3/8/2016	10:45 AM	74.35	74.39	74.35	74.39	300
3/8/2016	10:46 AM	74.36	74.37	74.33	74.37	1500
3/8/2016	10:47 AM	74.35	74.38	74.35	74.38	2200
3/8/2016	10:48 AM	74.29	74.34	74.29	74.34	300
3/8/2016	10:49 AM	74.29	74.35	74.28	74.28	800
3/8/2016	10:50 AM	74.4	74.4	74.37	74.37	300
3/8/2016	10:51 AM	74.37	74.37	74.3	74.3	200
3/8/2016	10:52 AM	74.48	74.49	74.43	74.43	1100
3/8/2016	10:53 AM	74.5	74.5	74.45	74.45	1600
3/8/2016	10:54 AM	74.5	74.5	74.5	74.5	100
3/8/2016	10:55 AM	74.43	74.43	74.43	74.43	100
3/8/2016	10:56 AM	74.33	74.34	74.33	74.34	200
3/8/2016	10:57 AM	74.31	74.31	74.31	74.31	200
3/8/2016	10:58 AM	74.379	74.46	74.35	74.37	3230
3/8/2016	10:59 AM	74.35	74.37	74.35	74.35	500
3/8/2016	11:00 AM	74.38	74.38	74.27	74.31	1100
3/8/2016	11:03 AM	74.7	74.7	74.61	74.61	698
3/8/2016	11:04 AM	74.75	74.75	74.68	74.68	968
3/8/2016	11:05 AM	74.81	74.81	74.75	74.75	1532
3/8/2016	11:06 AM	74.927	74.927	74.84	74.84	1400
3/8/2016	11:07 AM	74.82	74.87	74.82	74.87	300
3/8/2016	11:08 AM	74.9	74.9	74.9	74.9	100
3/8/2016	11:09 AM	74.969	75.04	74.969	74.99	600
3/8/2016	11:10 AM	74.967	74.99	74.967	74.99	200
3/8/2016	11:11 AM	74.84	74.93	74.84	74.93	200
3/8/2016	11:12 AM	74.88	74.88	74.85	74.87	300
3/8/2016	11:14 AM	74.73	74.73	74.73	74.73	100
3/8/2016	11:15 AM	74.779	74.779	74.777	74.777	300
3/8/2016	11:16 AM	74.78	74.78	74.78	74.78	100
3/8/2016	11:17 AM	75.04	75.04	74.92	74.92	566
3/8/2016	11:18 AM	75.07	75.07	75.07	75.07	100
3/8/2016	11:21 AM	74.85	74.9	74.85	74.9	200
3/8/2016	11:22 AM	74.84	74.88	74.84	74.88	900
3/8/2016	11:23 AM	74.85	74.91	74.85	74.91	300
3/8/2016	11:24 AM	74.73	74.87	74.73	74.87	700
3/8/2016	11:26 AM	74.85	74.85	74.75	74.75	200
3/8/2016	11:27 AM	74.93	74.93	74.93	74.93	100
3/8/2016	11:28 AM	75.11	75.11	74.99	74.99	400
3/8/2016	11:29 AM	75.2	75.2	75.14	75.14	588
3/8/2016	11:30 AM	75.1	75.12	75.1	75.12	200
3/8/2016	11:31 AM	75.11	75.11	75.06	75.1	400
3/8/2016	11:33 AM	75.16	75.16	75.16	75.16	100
3/8/2016	11:34 AM	75.09	75.18	75.05	75.18	300
3/8/2016	11:36 AM	74.94	74.95	74.94	74.94	400
3/8/2016	11:37 AM	74.99	74.99	74.95	74.95	200
3/8/2016	11:39 AM	74.9	74.9	74.9	74.9	200
3/8/2016	11:40 AM	74.89	74.89	74.89	74.89	100
3/8/2016	11:41 AM	74.85	74.85	74.85	74.85	200
3/8/2016	11:42 AM	75.07	75.07	74.89	74.89	1000
3/8/2016	11:43 AM	75.04	75.04	75.03	75.03	300
3/8/2016	11:44 AM	74.95	74.96	74.95	74.96	200
3/8/2016	11:45 AM	74.97	74.97	74.95	74.95	513
3/8/2016	11:46 AM	75.09	75.09	75.02	75.02	400
3/8/2016	11:47 AM	75.07	75.07	75.057	75.057	1000
3/8/2016	11:48 AM	75.13	75.13	75.11	75.11	817
3/8/2016	11:49 AM	75.03	75.03	75.03	75.03	100
3/8/2016	11:52 AM	75.41	75.41	75.2	75.2	2500
3/8/2016	11:53 AM	75.35	75.46	75.35	75.46	599
3/8/2016	11:55 AM	75.229	75.29	75.227	75.29	700
3/8/2016	11:56 AM	75.37	75.37	75.37	75.37	100
3/8/2016	11:57 AM	75.3	75.3	75.3	75.3	650
3/8/2016	11:58 AM	75.23	75.27	75.21	75.24	800
3/8/2016	11:59 AM	75.25	75.31	75.25	75.31	300
3/8/2016	12:00 PM	75.25	75.25	75.25	75.25	100
3/8/2016	12:01 PM	75.26	75.26	75.26	75.26	100
3/8/2016	12:02 PM	75.3	75.3	75.3	75.3	100
3/8/2016	12:03 PM	75.15	75.16	75.11	75.16	500
3/8/2016	12:04 PM	75.18	75.18	75.14	75.14	200
3/8/2016	12:05 PM	75.2	75.2	75.2	75.2	100
3/8/2016	12:06 PM	75.23	75.23	75.2	75.2	400
3/8/2016	12:07 PM	75.36	75.4	75.36	75.4	1051
3/8/2016	12:09 PM	75.49	75.49	75.49	75.49	200
3/8/2016	12:10 PM	75.47	75.51	75.47	75.51	200
3/8/2016	12:11 PM	75.53	75.53	75.5	75.52	400
3/8/2016	12:13 PM	75.6	75.6	75.56	75.56	300
3/8/2016	12:14 PM	75.49	75.57	75.49	75.57	500
3/8/2016	12:15 PM	75.54	75.55	75.54	75.55	200
3/8/2016	12:17 PM	75.52	75.52	75.52	75.52	100
3/8/2016	12:19 PM	75.72	75.72	75.72	75.72	100
3/8/2016	12:20 PM	75.78	75.78	75.72	75.72	300
3/8/2016	12:22 PM	75.82	75.82	75.8	75.8	298
3/8/2016	12:23 PM	75.7	75.7	75.7	75.7	100
3/8/2016	12:24 PM	75.75	75.75	75.75	75.75	100
3/8/2016	12:26 PM	75.73	75.73	75.73	75.73	2123
3/8/2016	12:27 PM	75.7	75.7	75.7	75.7	1100
3/8/2016	12:28 PM	75.76	75.83	75.76	75.77	400
3/8/2016	12:29 PM	75.71	75.71	75.71	75.71	100
3/8/2016	12:30 PM	75.7	75.7	75.7	75.7	100
3/8/2016	12:34 PM	75.73	75.73	75.73	75.73	100
3/8/2016	12:35 PM	75.58	75.67	75.58	75.67	673
3/8/2016	12:36 PM	75.55	75.56	75.55	75.56	1486
3/8/2016	12:37 PM	75.47	75.5	75.47	75.5	1058
3/8/2016	12:39 PM	75.47	75.47	75.47	75.47	200
3/8/2016	12:41 PM	75.42	75.42	75.36	75.38	300
3/8/2016	12:43 PM	75.48	75.48	75.48	75.48	100
3/8/2016	12:46 PM	75.45	75.45	75.45	75.45	100
3/8/2016	12:47 PM	75.29	75.38	75.29	75.38	1750
3/8/2016	12:48 PM	75.27	75.27	75.27	75.27	100
3/8/2016	12:50 PM	75.43	75.47	75.4	75.4	800
3/8/2016	12:53 PM	75.3	75.31	75.3	75.31	400
3/8/2016	12:54 PM	75.34	75.34	75.34	75.34	100
3/8/2016	12:55 PM	75.33	75.33	75.27	75.27	200
3/8/2016	12:56 PM	75.41	75.46	75.41	75.43	500
3/8/2016	12:57 PM	75.39	75.39	75.39	75.39	100
3/8/2016	12:59 PM	75.45	75.45	75.4	75.4	200
3/8/2016	1:01 PM	75.48	75.48	75.48	75.48	100
3/8/2016	1:03 PM	75.519	75.53	75.517	75.53	400
3/8/2016	1:05 PM	75.46	75.46	75.45	75.45	772
3/8/2016	1:08 PM	75.44	75.44	75.44	75.44	100
3/8/2016	1:11 PM	75.38	75.38	75.38	75.38	100
3/8/2016	1:12 PM	75.29	75.3	75.29	75.3	700
3/8/2016	1:13 PM	75.28	75.28	75.28	75.28	200
3/8/2016	1:15 PM	75.3	75.3	75.3	75.3	100
3/8/2016	1:16 PM	75.18	75.2	75.18	75.2	500
3/8/2016	1:17 PM	75.34	75.34	75.28	75.28	200
3/8/2016	1:18 PM	75.52	75.52	75.37	75.37	500
3/8/2016	1:22 PM	75.5	75.5	75.42	75.43	300
3/8/2016	1:23 PM	75.7	75.73	75.55	75.55	1300
3/8/2016	1:24 PM	75.66	75.66	75.66	75.66	100
3/8/2016	1:26 PM	75.63	75.63	75.63	75.63	200
3/8/2016	1:28 PM	75.7	75.7	75.66	75.66	200
3/8/2016	1:29 PM	75.71	75.72	75.71	75.72	200
3/8/2016	1:31 PM	75.65	75.65	75.65	75.65	100
3/8/2016	1:33 PM	75.76	75.76	75.76	75.76	100
3/8/2016	1:35 PM	75.7	75.72	75.69	75.72	400
3/8/2016	1:38 PM	75.95	75.95	75.9	75.93	699
3/8/2016	1:40 PM	75.91	75.91	75.91	75.91	100
3/8/2016	1:41 PM	75.9	75.9	75.9	75.9	100
3/8/2016	1:43 PM	75.94	75.94	75.927	75.928	1000
3/8/2016	1:46 PM	75.82	75.82	75.82	75.82	100
3/8/2016	1:47 PM	75.77	75.77	75.77	75.77	100
3/8/2016	1:48 PM	75.74	75.799	75.74	75.797	300
3/8/2016	1:49 PM	75.827	75.827	75.827	75.827	100
3/8/2016	1:50 PM	75.748	75.82	75.747	75.82	1100
3/8/2016	1:52 PM	75.7	75.7	75.69	75.69	500
3/8/2016	1:56 PM	75.68	75.68	75.68	75.68	100
3/8/2016	1:57 PM	75.73	75.73	75.73	75.73	100
3/8/2016	2:01 PM	75.55	75.66	75.55	75.66	300
3/8/2016	2:02 PM	75.61	75.61	75.61	75.61	100
3/8/2016	2:03 PM	75.56	75.56	75.56	75.56	100
3/8/2016	2:04 PM	75.65	75.65	75.65	75.65	100
3/8/2016	2:06 PM	75.78	75.78	75.76	75.76	200
3/8/2016	2:09 PM	75.9	75.9	75.9	75.9	100
3/8/2016	2:10 PM	75.81	75.9	75.81	75.9	200
3/8/2016	2:13 PM	75.93	75.93	75.92	75.92	200
3/8/2016	2:15 PM	75.89	75.99	75.89	75.99	300
3/8/2016	2:16 PM	75.71	75.71	75.71	75.71	100
3/8/2016	2:17 PM	75.71	75.71	75.71	75.71	300
3/8/2016	2:19 PM	75.65	75.65	75.65	75.65	100
3/8/2016	2:22 PM	75.72	75.72	75.72	75.72	100
3/8/2016	2:24 PM	75.68	75.68	75.68	75.68	200
3/8/2016	2:25 PM	75.4	75.52	75.4	75.52	300
3/8/2016	2:26 PM	75.4	75.4	75.4	75.4	100
3/8/2016	2:27 PM	75.45	75.45	75.45	75.45	125
3/8/2016	2:28 PM	75.37	75.37	75.37	75.37	100
3/8/2016	2:29 PM	75.3	75.3	75.3	75.3	280
3/8/2016	2:30 PM	75.32	75.32	75.29	75.29	200
3/8/2016	2:31 PM	75.39	75.39	75.37	75.38	600
3/8/2016	2:33 PM	75.3	75.3	75.3	75.3	100
3/8/2016	2:35 PM	75.34	75.34	75.29	75.29	400
3/8/2016	2:36 PM	75.28	75.3	75.27	75.3	900
3/8/2016	2:39 PM	75.11	75.25	75.11	75.25	600
3/8/2016	2:41 PM	75.09	75.14	75.09	75.14	200
3/8/2016	2:42 PM	75.109	75.109	75.107	75.107	5100
3/8/2016	2:44 PM	75.29	75.29	75.29	75.29	100
3/8/2016	2:45 PM	75.31	75.31	75.31	75.31	100
3/8/2016	2:49 PM	75.3	75.3	75.3	75.3	100
3/8/2016	2:50 PM	75.13	75.25	75.13	75.25	684
3/8/2016	2:51 PM	74.97	75.08	74.97	75.08	800
3/8/2016	2:52 PM	74.92	75.01	74.92	75.01	2467
3/8/2016	2:53 PM	75.04	75.04	75.01	75.01	200
3/8/2016	2:54 PM	74.98	74.98	74.98	74.98	100
3/8/2016	2:57 PM	75.06	75.06	75.05	75.05	300
3/8/2016	2:59 PM	75.2	75.2	75.18	75.18	200
3/8/2016	3:00 PM	75.14	75.17	75.14	75.17	1500
3/8/2016	3:01 PM	75.19	75.19	75.19	75.19	100
3/8/2016	3:02 PM	75.03	75.1	75.03	75.1	200
3/8/2016	3:03 PM	75.03	75.03	75.03	75.03	300
3/8/2016	3:04 PM	74.84	74.99	74.84	74.99	1600
3/8/2016	3:05 PM	74.86	74.88	74.86	74.86	300
3/8/2016	3:06 PM	74.84	74.89	74.84	74.88	300
3/8/2016	3:07 PM	74.94	74.94	74.83	74.83	600
3/8/2016	3:08 PM	74.89	74.89	74.89	74.89	200
3/8/2016	3:09 PM	74.84	74.87	74.81	74.87	600
3/8/2016	3:10 PM	74.78	74.79	74.74	74.79	1700
3/8/2016	3:11 PM	74.67	74.73	74.67	74.73	400
3/8/2016	3:12 PM	74.84	74.84	74.7	74.7	1650
3/8/2016	3:13 PM	74.95	74.97	74.85	74.85	1101
3/8/2016	3:14 PM	74.85	74.93	74.85	74.93	400
3/8/2016	3:15 PM	74.8	74.8	74.77	74.79	600
3/8/2016	3:16 PM	74.76	74.85	74.76	74.83	700
3/8/2016	3:17 PM	74.68	74.71	74.67	74.71	900
3/8/2016	3:18 PM	74.69	74.69	74.63	74.65	500
3/8/2016	3:19 PM	74.67	74.75	74.67	74.75	500
3/8/2016	3:20 PM	74.57	74.61	74.57	74.59	600
3/8/2016	3:21 PM	74.49	74.6	74.49	74.59	1207
3/8/2016	3:22 PM	74.65	74.65	74.56	74.56	500
3/8/2016	3:23 PM	74.67	74.67	74.67	74.67	2500
3/8/2016	3:24 PM	74.7	74.7	74.7	74.7	500
3/8/2016	3:25 PM	74.83	74.83	74.76	74.76	300
3/8/2016	3:26 PM	74.72	74.78	74.72	74.78	300
3/8/2016	3:28 PM	74.63	74.71	74.63	74.71	400
3/8/2016	3:30 PM	74.44	74.52	74.44	74.5	1069
3/8/2016	3:31 PM	74.43	74.45	74.41	74.41	1071
3/8/2016	3:32 PM	74.5	74.54	74.5	74.54	200
3/8/2016	3:33 PM	74.46	74.5	74.46	74.5	1114
3/8/2016	3:35 PM	74.57	74.6	74.54	74.54	700
3/8/2016	3:36 PM	74.59	74.59	74.59	74.59	200
3/8/2016	3:37 PM	74.51	74.61	74.51	74.61	300
3/8/2016	3:38 PM	74.42	74.58	74.42	74.58	200
3/8/2016	3:39 PM	74.44	74.44	74.44	74.44	100
3/8/2016	3:40 PM	74.39	74.41	74.39	74.41	700
3/8/2016	3:41 PM	74.44	74.47	74.4	74.4	700
3/8/2016	3:42 PM	74.35	74.35	74.34	74.34	200
3/8/2016	3:43 PM	74.39	74.39	74.34	74.34	400
3/8/2016	3:44 PM	74.6	74.6	74.459	74.459	1500
3/8/2016	3:45 PM	74.46	74.55	74.46	74.55	1200
3/8/2016	3:46 PM	74.65	74.68	74.48	74.49	2274
3/8/2016	3:47 PM	74.58	74.61	74.58	74.6	800
3/8/2016	3:48 PM	74.54	74.57	74.53	74.57	1200
3/8/2016	3:49 PM	74.61	74.61	74.56	74.57	600
3/8/2016	3:50 PM	74.55	74.61	74.46	74.6	3098
3/8/2016	3:51 PM	74.43	74.49	74.39	74.49	748
3/8/2016	3:52 PM	74.49	74.54	74.39	74.41	2900
3/8/2016	3:53 PM	74.46	74.46	74.41	74.45	600
3/8/2016	3:55 PM	74.28	74.34	74.24	74.34	1430
3/8/2016	3:56 PM	74.11	74.23	74.11	74.23	3679
3/8/2016	3:57 PM	74.12	74.12	74.04	74.1	2200
3/8/2016	3:58 PM	74.31	74.31	74.17	74.17	1862
3/8/2016	3:59 PM	74.21	74.28	74.18	74.24	3900
3/8/2016	4:00 PM	74.18	74.4	74.18	74.22	10657
3/9/2016	9:31 AM	75.26	75.32	75.26	75.32	822
3/9/2016	9:32 AM	75.21	75.39	75.21	75.39	3491
3/9/2016	9:33 AM	75.35	75.38	75.24	75.28	1200
3/9/2016	9:34 AM	75.36	75.36	75.3	75.33	1901
3/9/2016	9:35 AM	75.3	75.32	75.25	75.31	1399
3/9/2016	9:36 AM	75.01	75.26	75.01	75.26	700
3/9/2016	9:37 AM	74.86	75.01	74.86	75.01	4154
3/9/2016	9:38 AM	74.95	74.95	74.91	74.91	200
3/9/2016	9:39 AM	74.98	75	74.98	75	800
3/9/2016	9:40 AM	75.078	75.078	74.95	74.95	1600
3/9/2016	9:41 AM	75.19	75.19	75.11	75.11	600
3/9/2016	9:42 AM	75.21	75.22	75.15	75.21	1642
3/9/2016	9:43 AM	75.23	75.24	75.23	75.24	300
3/9/2016	9:44 AM	75	75.02	74.98	75.02	600
3/9/2016	9:46 AM	74.99	75.07	74.99	75.07	300
3/9/2016	9:47 AM	75.02	75.02	74.93	74.96	900
3/9/2016	9:48 AM	75	75	74.91	74.91	1030
3/9/2016	9:49 AM	74.91	74.94	74.91	74.94	305
3/9/2016	9:50 AM	75	75	75	75	300
3/9/2016	9:51 AM	74.81	74.94	74.81	74.94	1100
3/9/2016	9:52 AM	74.86	74.86	74.85	74.85	300
3/9/2016	9:53 AM	74.8	74.85	74.8	74.83	400
3/9/2016	9:54 AM	74.87	74.88	74.8	74.8	4100
3/9/2016	9:55 AM	74.95	74.95	74.91	74.91	300
3/9/2016	9:56 AM	75.02	75.02	75	75	2595
3/9/2016	9:57 AM	75.05	75.05	75.05	75.05	200
3/9/2016	9:58 AM	75.06	75.08	75.06	75.08	700
3/9/2016	9:59 AM	75	75.05	75	75.04	1295
3/9/2016	10:00 AM	75.13	75.13	75.07	75.07	400
3/9/2016	10:01 AM	75.18	75.18	75.15	75.15	1163
3/9/2016	10:02 AM	75.05	75.19	75.05	75.14	1700
3/9/2016	10:03 AM	74.93	75	74.93	75	302
3/9/2016	10:05 AM	75.26	75.26	75.18	75.18	660
3/9/2016	10:06 AM	75.03	75.03	75.03	75.03	100
3/9/2016	10:07 AM	75.11	75.11	75.11	75.11	100
3/9/2016	10:08 AM	74.83	75.05	74.82	75.01	6400
3/9/2016	10:09 AM	74.75	74.86	74.75	74.86	600
3/9/2016	10:10 AM	74.72	74.85	74.72	74.85	1830
3/9/2016	10:11 AM	74.86	74.86	74.81	74.81	600
3/9/2016	10:13 AM	74.91	74.91	74.85	74.85	500
3/9/2016	10:14 AM	74.73	74.8	74.68	74.8	1200
3/9/2016	10:15 AM	74.75	74.75	74.75	74.75	100
3/9/2016	10:16 AM	75.08	75.08	74.91	74.91	500
3/9/2016	10:17 AM	74.98	74.98	74.98	74.98	100
3/9/2016	10:18 AM	74.83	74.88	74.83	74.88	300
3/9/2016	10:20 AM	74.7	74.7	74.7	74.7	800
3/9/2016	10:23 AM	74.81	74.81	74.81	74.81	100
3/9/2016	10:24 AM	74.92	75	74.92	74.95	550
3/9/2016	10:25 AM	74.81	74.81	74.81	74.81	538
3/9/2016	10:26 AM	74.85	74.85	74.85	74.85	100
3/9/2016	10:27 AM	75	75	74.91	74.91	1000
3/9/2016	10:28 AM	74.93	74.93	74.93	74.93	100
3/9/2016	10:29 AM	74.91	74.92	74.91	74.92	400
3/9/2016	10:30 AM	75.09	75.09	74.92	74.92	1200
3/9/2016	10:31 AM	75.2	75.2	75	75.07	3239
3/9/2016	10:32 AM	75.31	75.31	75.26	75.3	3000
3/9/2016	10:33 AM	75.12	75.12	75.12	75.12	100
3/9/2016	10:35 AM	75.22	75.22	75.06	75.14	4052
3/9/2016	10:36 AM	75.46	75.46	75.23	75.3	3864
3/9/2016	10:37 AM	75.45	75.47	75.42	75.45	500
3/9/2016	10:38 AM	75.53	75.55	75.4	75.45	2408
3/9/2016	10:39 AM	75.55	75.65	75.55	75.6	400
3/9/2016	10:42 AM	75.51	75.55	75.51	75.55	200
3/9/2016	10:45 AM	75.54	75.54	75.54	75.54	100
3/9/2016	10:46 AM	75.38	75.51	75.38	75.5	5314
3/9/2016	10:48 AM	75.35	75.35	75.35	75.35	100
3/9/2016	10:49 AM	75.45	75.45	75.45	75.45	363
3/9/2016	10:50 AM	75.35	75.38	75.35	75.38	500
3/9/2016	10:51 AM	74.98	75.24	74.98	75.24	1200
3/9/2016	10:52 AM	74.7	74.8	74.67	74.8	3300
3/9/2016	10:53 AM	74.5	74.72	74.42	74.72	4200
3/9/2016	10:54 AM	74.53	74.54	74.45	74.45	1500
3/9/2016	10:55 AM	74.45	74.55	74.45	74.55	848
3/9/2016	10:56 AM	74.39	74.4	74.3	74.4	1200
3/9/2016	10:57 AM	74.5	74.55	74.5	74.55	400
3/9/2016	10:58 AM	74.4	74.48	74.4	74.47	1200
3/9/2016	10:59 AM	74.67	74.67	74.52	74.52	500
3/9/2016	11:00 AM	74.6	74.6	74.6	74.6	500
3/9/2016	11:01 AM	74.79	74.79	74.65	74.65	500
3/9/2016	11:02 AM	74.8	74.8	74.76	74.76	600
3/9/2016	11:03 AM	74.75	74.75	74.75	74.75	200
3/9/2016	11:05 AM	74.78	74.78	74.78	74.78	100
3/9/2016	11:06 AM	74.87	74.87	74.87	74.87	100
3/9/2016	11:07 AM	74.82	74.82	74.82	74.82	100
3/9/2016	11:10 AM	74.73	74.73	74.63	74.68	800
3/9/2016	11:11 AM	74.84	74.96	74.84	74.85	1958
3/9/2016	11:14 AM	74.9	74.9	74.9	74.9	100
3/9/2016	11:16 AM	74.97	74.98	74.93	74.93	1659
3/9/2016	11:17 AM	75	75.01	74.92	74.92	400
3/9/2016	11:19 AM	75.09	75.2	75	75	3187
3/9/2016	11:20 AM	75.19	75.19	75.12	75.12	200
3/9/2016	11:21 AM	75.04	75.2	75.04	75.2	600
3/9/2016	11:25 AM	75.27	75.27	75.25	75.25	1100
3/9/2016	11:26 AM	75.38	75.38	75.36	75.36	400
3/9/2016	11:27 AM	75.5	75.5	75.49	75.49	350
3/9/2016	11:28 AM	75.4	75.4	75.4	75.4	473
3/9/2016	11:29 AM	75.44	75.49	75.44	75.49	200
3/9/2016	11:30 AM	75.47	75.47	75.46	75.46	459
3/9/2016	11:31 AM	75.59	75.59	75.57	75.57	200
3/9/2016	11:32 AM	75.55	75.55	75.52	75.53	700
3/9/2016	11:33 AM	75.56	75.58	75.56	75.58	1200
3/9/2016	11:34 AM	75.55	75.55	75.55	75.55	200
3/9/2016	11:37 AM	75.51	75.51	75.48	75.48	300
3/9/2016	11:39 AM	75.46	75.46	75.43	75.43	200
3/9/2016	11:40 AM	75.55	75.55	75.49	75.49	200
3/9/2016	11:41 AM	75.53	75.53	75.53	75.53	100
3/9/2016	11:43 AM	75.35	75.35	75.35	75.35	200
3/9/2016	11:48 AM	75.32	75.32	75.32	75.32	200
3/9/2016	11:50 AM	75.48	75.48	75.48	75.48	100
3/9/2016	11:51 AM	75.47	75.51	75.47	75.49	600
3/9/2016	11:52 AM	75.44	75.44	75.44	75.44	100
3/9/2016	11:53 AM	75.59	75.59	75.5	75.5	329
3/9/2016	11:55 AM	75.61	75.61	75.61	75.61	1101
3/9/2016	11:57 AM	75.6	75.6	75.512	75.512	1753
3/9/2016	11:58 AM	75.67	75.67	75.67	75.67	100
3/9/2016	11:59 AM	75.72	75.72	75.72	75.72	1022
3/9/2016	12:00 PM	75.75	75.75	75.75	75.75	800
3/9/2016	12:01 PM	75.68	75.73	75.68	75.73	200
3/9/2016	12:03 PM	75.6	75.62	75.6	75.62	1300
3/9/2016	12:04 PM	75.58	75.58	75.54	75.58	300
3/9/2016	12:06 PM	75.51	75.53	75.51	75.53	200
3/9/2016	12:07 PM	75.55	75.55	75.55	75.55	100
3/9/2016	12:08 PM	75.56	75.56	75.56	75.56	100
3/9/2016	12:09 PM	75.48	75.48	75.48	75.48	100
3/9/2016	12:10 PM	75.45	75.45	75.45	75.45	950
3/9/2016	12:13 PM	75.49	75.49	75.47	75.47	300
3/9/2016	12:16 PM	75.61	75.61	75.61	75.61	100
3/9/2016	12:17 PM	75.45	75.57	75.45	75.57	420
3/9/2016	12:20 PM	75.49	75.49	75.49	75.49	100
3/9/2016	12:26 PM	75.61	75.61	75.61	75.61	100
3/9/2016	12:28 PM	75.6	75.6	75.6	75.6	200
3/9/2016	12:36 PM	75.5	75.5	75.49	75.49	1200
3/9/2016	12:37 PM	75.37	75.37	75.37	75.37	100
3/9/2016	12:39 PM	75.34	75.34	75.34	75.34	100
3/9/2016	12:40 PM	75.4	75.4	75.39	75.39	200
3/9/2016	12:43 PM	75.34	75.34	75.34	75.34	100
3/9/2016	12:45 PM	75.2	75.31	75.18	75.31	900
3/9/2016	12:46 PM	75.121	75.18	75.121	75.18	1600
3/9/2016	12:47 PM	75.14	75.16	75.14	75.16	779
3/9/2016	12:48 PM	75.09	75.09	75.09	75.09	100
3/9/2016	12:49 PM	74.95	75.04	74.95	75.04	700
3/9/2016	12:52 PM	74.95	74.95	74.95	74.95	987
3/9/2016	12:53 PM	75.05	75.05	75.05	75.05	2453
3/9/2016	12:56 PM	74.98	74.98	74.98	74.98	400
3/9/2016	1:00 PM	74.88	74.98	74.88	74.98	700
3/9/2016	1:01 PM	74.87	74.87	74.87	74.87	100
3/9/2016	1:02 PM	74.97	74.97	74.92	74.92	1100
3/9/2016	1:06 PM	74.98	74.98	74.98	74.98	100
3/9/2016	1:08 PM	74.85	74.87	74.85	74.87	300
3/9/2016	1:09 PM	74.89	74.89	74.84	74.84	300
3/9/2016	1:10 PM	74.82	74.82	74.82	74.82	100
3/9/2016	1:12 PM	75.04	75.04	75	75	300
3/9/2016	1:13 PM	75	75	75	75	402
3/9/2016	1:14 PM	74.98	74.98	74.98	74.98	463
3/9/2016	1:18 PM	74.94	74.94	74.94	74.94	100
3/9/2016	1:19 PM	74.82	74.82	74.77	74.78	300
3/9/2016	1:21 PM	74.84	74.84	74.84	74.84	100
3/9/2016	1:24 PM	74.8	74.8	74.8	74.8	379
3/9/2016	1:26 PM	74.87	74.87	74.83	74.83	500
3/9/2016	1:27 PM	74.78	74.78	74.78	74.78	100
3/9/2016	1:29 PM	74.79	74.79	74.79	74.79	500
3/9/2016	1:31 PM	74.99	74.99	74.97	74.97	287
3/9/2016	1:32 PM	74.95	74.95	74.95	74.95	413
3/9/2016	1:33 PM	75.03	75.03	74.97	74.97	800
3/9/2016	1:34 PM	74.98	74.98	74.98	74.98	775
3/9/2016	1:35 PM	74.98	74.98	74.97	74.97	400
3/9/2016	1:36 PM	75.09	75.09	75.08	75.08	200
3/9/2016	1:37 PM	75.1	75.1	75.1	75.1	200
3/9/2016	1:41 PM	75	75	75	75	546
3/9/2016	1:46 PM	74.98	74.98	74.98	74.98	208
3/9/2016	1:47 PM	74.98	75	74.98	75	1772
3/9/2016	1:48 PM	75.13	75.13	75.05	75.05	500
3/9/2016	1:50 PM	75.25	75.25	75.22	75.22	400
3/9/2016	1:51 PM	75.29	75.29	75.29	75.29	200
3/9/2016	1:55 PM	75.23	75.23	75.23	75.23	100
3/9/2016	1:58 PM	75.3	75.3	75.3	75.3	200
3/9/2016	1:59 PM	75.44	75.45	75.39	75.39	833
3/9/2016	2:02 PM	75.38	75.38	75.38	75.38	100
3/9/2016	2:04 PM	75.3	75.301	75.3	75.301	600
3/9/2016	2:06 PM	75.4	75.4	75.4	75.4	115
3/9/2016	2:07 PM	75.39	75.39	75.39	75.39	100
3/9/2016	2:10 PM	75.49	75.49	75.49	75.49	100
3/9/2016	2:11 PM	75.482	75.482	75.482	75.482	200
3/9/2016	2:15 PM	75.28	75.28	75.28	75.28	100
3/9/2016	2:17 PM	75.3	75.3	75.3	75.3	190
3/9/2016	2:22 PM	75.19	75.19	75.19	75.19	100
3/9/2016	2:28 PM	75.32	75.32	75.27	75.27	300
3/9/2016	2:29 PM	75.39	75.39	75.39	75.39	829
3/9/2016	2:30 PM	75.36	75.36	75.36	75.36	100
3/9/2016	2:34 PM	75.1	75.16	75.1	75.14	300
3/9/2016	2:36 PM	75.07	75.07	75.07	75.07	400
3/9/2016	2:37 PM	75.11	75.11	75.1	75.1	350
3/9/2016	2:38 PM	75.06	75.06	75.04	75.05	400
3/9/2016	2:40 PM	75.17	75.17	75.17	75.17	600
3/9/2016	2:42 PM	75.15	75.15	75.15	75.15	923
3/9/2016	2:43 PM	75.22	75.22	75.22	75.22	200
3/9/2016	2:44 PM	75.111	75.12	75.111	75.12	800
3/9/2016	2:45 PM	75.25	75.25	75.19	75.19	300
3/9/2016	2:49 PM	75.26	75.26	75.26	75.26	100
3/9/2016	2:52 PM	75.31	75.31	75.31	75.31	100
3/9/2016	2:54 PM	75.22	75.22	75.22	75.22	200
3/9/2016	2:56 PM	75.19	75.19	75.19	75.19	100
3/9/2016	2:58 PM	75.24	75.25	75.22	75.22	1189
3/9/2016	3:00 PM	75.22	75.25	75.22	75.22	500
3/9/2016	3:09 PM	75.03	75.12	75.03	75.12	500
3/9/2016	3:10 PM	74.92	74.95	74.92	74.95	1100
3/9/2016	3:11 PM	74.85	74.94	74.85	74.94	2034
3/9/2016	3:12 PM	74.85	74.85	74.84	74.84	444
3/9/2016	3:13 PM	74.91	74.92	74.91	74.92	300
3/9/2016	3:15 PM	74.87	74.88	74.87	74.88	200
3/9/2016	3:16 PM	74.9	74.9	74.89	74.89	200
3/9/2016	3:19 PM	74.87	74.89	74.87	74.89	200
3/9/2016	3:23 PM	74.77	74.77	74.77	74.77	100
3/9/2016	3:24 PM	74.72	74.72	74.72	74.72	100
3/9/2016	3:25 PM	74.85	74.85	74.83	74.83	200
3/9/2016	3:27 PM	74.86	74.92	74.86	74.86	1000
3/9/2016	3:29 PM	75.08	75.08	75.03	75.03	200
3/9/2016	3:30 PM	75.01	75.05	75.01	75.05	1275
3/9/2016	3:31 PM	75.05	75.05	74.97	74.98	900
3/9/2016	3:34 PM	75.19	75.23	75.09	75.09	2676
3/9/2016	3:36 PM	75.05	75.05	75.05	75.05	300
3/9/2016	3:37 PM	75.11	75.16	75.11	75.15	700
3/9/2016	3:38 PM	75.12	75.12	75.12	75.12	200
3/9/2016	3:39 PM	75.05	75.05	75.05	75.05	100
3/9/2016	3:40 PM	75.08	75.08	75.08	75.08	100
3/9/2016	3:44 PM	75.29	75.29	75.13	75.13	6447
3/9/2016	3:45 PM	75.18	75.26	75.18	75.26	600
3/9/2016	3:46 PM	75.16	75.16	75.16	75.16	100
3/9/2016	3:47 PM	75.16	75.16	75.16	75.16	100
3/9/2016	3:48 PM	75.11	75.11	75.11	75.11	100
3/9/2016	3:50 PM	75.11	75.11	75.11	75.11	300
3/9/2016	3:51 PM	75.07	75.11	75.03	75.11	700
3/9/2016	3:52 PM	75.04	75.15	75.04	75.06	2558
3/9/2016	3:53 PM	75.07	75.08	75.04	75.04	1500
3/9/2016	3:54 PM	75.08	75.11	75.06	75.08	1100
3/9/2016	3:55 PM	75.1	75.1	75.05	75.06	1500
3/9/2016	3:56 PM	74.97	75.06	74.97	75.06	2000
3/9/2016	3:57 PM	75.03	75.03	74.95	74.95	2200
3/9/2016	3:58 PM	75.1	75.1	74.98	75.04	3112
3/9/2016	3:59 PM	75.09	75.09	74.98	75.08	23704
3/9/2016	4:00 PM	75.34	75.38	75.07	75.09	12171
3/10/2016	9:31 AM	75.7	75.99	75.58	75.93	8250
3/10/2016	9:32 AM	76.03	76.09	75.72	75.72	1529
3/10/2016	9:33 AM	76.11	76.14	76	76	580
3/10/2016	9:34 AM	76.16	76.26	76.12	76.22	1235
3/10/2016	9:35 AM	76.22	76.37	76.22	76.32	1600
3/10/2016	9:36 AM	76.16	76.32	76.16	76.24	3100
3/10/2016	9:37 AM	75.84	75.95	75.7	75.95	7795
3/10/2016	9:38 AM	75.8	75.93	75.79	75.91	3072
3/10/2016	9:39 AM	75.93	75.94	75.92	75.92	2650
3/10/2016	9:40 AM	76.26	76.29	76.06	76.06	2945
3/10/2016	9:42 AM	76.14	76.2	75.89	75.91	2399
3/10/2016	9:43 AM	76.09	76.18	75.97	76.18	300
3/10/2016	9:44 AM	76	76.01	76	76.01	300
3/10/2016	9:46 AM	76.33	76.33	76.16	76.19	1050
3/10/2016	9:47 AM	76.23	76.23	76.23	76.23	100
3/10/2016	9:48 AM	76.03	76.16	75.91	76.16	1100
3/10/2016	9:49 AM	76.32	76.32	76.09	76.09	661
3/10/2016	9:50 AM	76.51	76.51	76.28	76.28	3420
3/10/2016	9:51 AM	76.43	76.43	76.37	76.37	400
3/10/2016	9:52 AM	76.47	76.48	76.47	76.48	300
3/10/2016	9:53 AM	76.5	76.56	76.5	76.52	3700
3/10/2016	9:54 AM	76.54	76.55	76.33	76.49	3050
3/10/2016	9:55 AM	76.57	76.65	76.53	76.53	700
3/10/2016	9:56 AM	76.67	76.67	76.59	76.59	1100
3/10/2016	9:57 AM	76.98	77.02	76.76	76.76	15571
3/10/2016	9:58 AM	76.88	77.05	76.88	76.99	5500
3/10/2016	9:59 AM	76.87	76.92	76.87	76.92	200
3/10/2016	10:00 AM	76.9	76.9	76.9	76.9	200
3/10/2016	10:01 AM	76.95	76.99	76.89	76.97	3216
3/10/2016	10:02 AM	76.95	77	76.9	76.91	1700
3/10/2016	10:03 AM	77.16	77.24	77.01	77.01	1700
3/10/2016	10:04 AM	77.04	77.14	77.04	77.14	300
3/10/2016	10:05 AM	76.95	76.96	76.94	76.95	500
3/10/2016	10:06 AM	76.8	76.93	76.8	76.92	14113
3/10/2016	10:07 AM	76.8	76.84	76.8	76.84	400
3/10/2016	10:08 AM	76.9	76.91	76.9	76.91	200
3/10/2016	10:09 AM	76.87	76.939	76.87	76.937	500
3/10/2016	10:10 AM	76.65	76.73	76.6	76.73	1400
3/10/2016	10:11 AM	76.53	76.71	76.53	76.71	1100
3/10/2016	10:12 AM	76.46	76.48	76.44	76.48	2800
3/10/2016	10:13 AM	76.4	76.4	76.38	76.39	1500
3/10/2016	10:14 AM	76.67	76.67	76.48	76.48	700
3/10/2016	10:16 AM	76.77	76.77	76.58	76.58	1663
3/10/2016	10:17 AM	76.74	76.83	76.74	76.83	401
3/10/2016	10:18 AM	76.72	76.79	76.72	76.74	5000
3/10/2016	10:19 AM	76.76	76.76	76.76	76.76	100
3/10/2016	10:20 AM	76.58	76.58	76.58	76.58	100
3/10/2016	10:21 AM	76.43	76.43	76.43	76.43	100
3/10/2016	10:22 AM	76.44	76.44	76.44	76.44	100
3/10/2016	10:24 AM	76.69	76.71	76.54	76.54	1100
3/10/2016	10:25 AM	76.66	76.66	76.66	76.66	100
3/10/2016	10:26 AM	76.32	76.38	76.32	76.38	800
3/10/2016	10:27 AM	76.56	76.56	76.56	76.56	2500
3/10/2016	10:28 AM	76.29	76.4	76.29	76.4	800
3/10/2016	10:29 AM	76.38	76.38	76.34	76.34	300
3/10/2016	10:30 AM	76.27	76.34	76.27	76.34	400
3/10/2016	10:31 AM	76.18	76.2	76.09	76.2	1100
3/10/2016	10:32 AM	75.99	76.2	75.99	76.2	700
3/10/2016	10:33 AM	75.93	76.02	75.85	76.02	400
3/10/2016	10:34 AM	75.78	75.89	75.75	75.85	6185
3/10/2016	10:35 AM	75.53	75.76	75.52	75.76	2550
3/10/2016	10:36 AM	75.66	75.66	75.64	75.64	200
3/10/2016	10:37 AM	75.37	75.5	75.36	75.5	2253
3/10/2016	10:38 AM	75.26	75.3	75.2	75.3	824
3/10/2016	10:39 AM	75.297	75.359	75.28	75.287	1200
3/10/2016	10:40 AM	75.37	75.38	75.26	75.26	600
3/10/2016	10:41 AM	75.22	75.33	75.22	75.33	200
3/10/2016	10:42 AM	75.55	75.56	75.4	75.4	800
3/10/2016	10:43 AM	75.628	75.67	75.56	75.58	3000
3/10/2016	10:44 AM	75.62	75.62	75.54	75.56	4676
3/10/2016	10:45 AM	75.77	75.77	75.66	75.72	850
3/10/2016	10:46 AM	75.79	75.81	75.79	75.81	700
3/10/2016	10:47 AM	75.83	75.85	75.77	75.77	950
3/10/2016	10:48 AM	75.82	75.97	75.82	75.91	900
3/10/2016	10:49 AM	75.73	75.76	75.73	75.76	200
3/10/2016	10:50 AM	75.54	75.72	75.54	75.72	1300
3/10/2016	10:51 AM	75.53	75.53	75.52	75.53	300
3/10/2016	10:52 AM	75.55	75.55	75.55	75.55	300
3/10/2016	10:54 AM	75.82	75.82	75.79	75.79	200
3/10/2016	10:55 AM	75.8	75.8	75.8	75.8	100
3/10/2016	10:56 AM	75.54	75.74	75.54	75.74	1300
3/10/2016	10:57 AM	75.37	75.587	75.37	75.587	1780
3/10/2016	10:58 AM	75.34	75.37	75.32	75.37	1000
3/10/2016	10:59 AM	75.1	75.31	75.1	75.31	2929
3/10/2016	11:00 AM	74.94	75.03	74.94	75.03	1700
3/10/2016	11:01 AM	74.95	75.09	74.95	75	2489
3/10/2016	11:02 AM	74.8	74.97	74.8	74.87	800
3/10/2016	11:03 AM	74.69	74.84	74.69	74.84	3532
3/10/2016	11:04 AM	74.65	74.77	74.64	74.74	1077
3/10/2016	11:05 AM	74.68	74.68	74.47	74.56	1600
3/10/2016	11:06 AM	74.96	74.96	74.69	74.69	1100
3/10/2016	11:07 AM	74.78	74.97	74.76	74.97	2500
3/10/2016	11:08 AM	74.9	74.92	74.81	74.84	3353
3/10/2016	11:09 AM	75.04	75.04	74.91	74.91	3446
3/10/2016	11:10 AM	75.11	75.19	75.07	75.08	2500
3/10/2016	11:11 AM	75.04	75.09	75.04	75.09	200
3/10/2016	11:12 AM	74.96	75.05	74.84	75.05	920
3/10/2016	11:13 AM	75.09	75.09	75.09	75.09	100
3/10/2016	11:14 AM	75	75	75	75	100
3/10/2016	11:15 AM	74.97	75.11	74.89	75.11	700
3/10/2016	11:16 AM	74.94	74.94	74.94	74.94	100
3/10/2016	11:18 AM	74.88	74.95	74.88	74.95	300
3/10/2016	11:19 AM	74.81	74.81	74.81	74.81	100
3/10/2016	11:20 AM	74.61	74.74	74.59	74.74	700
3/10/2016	11:21 AM	74.33	74.54	74.33	74.54	3232
3/10/2016	11:22 AM	74.49	74.51	74.3	74.32	18200
3/10/2016	11:23 AM	74.32	74.36	74.14	74.36	13657
3/10/2016	11:24 AM	74.26	74.3	74.26	74.28	600
3/10/2016	11:26 AM	74.11	74.17	74.11	74.14	1000
3/10/2016	11:27 AM	74	74.03	73.9	74	1010
3/10/2016	11:28 AM	74.03	74.03	74.01	74.01	200
3/10/2016	11:29 AM	74.11	74.17	74.1	74.1	17061
3/10/2016	11:30 AM	74.34	74.34	74.15	74.15	15311
3/10/2016	11:31 AM	74.2	74.34	74.17	74.32	800
3/10/2016	11:32 AM	74.05	74.24	74.05	74.24	1000
3/10/2016	11:34 AM	73.93	74.09	73.88	74.09	2790
3/10/2016	11:35 AM	73.94	73.94	73.79	73.94	21376
3/10/2016	11:36 AM	73.9	73.93	73.9	73.91	648
3/10/2016	11:37 AM	74	74	73.97	73.97	7200
3/10/2016	11:38 AM	74.16	74.16	74.02	74.08	10800
3/10/2016	11:39 AM	74.45	74.45	74.25	74.26	6200
3/10/2016	11:40 AM	74.45	74.45	74.45	74.45	150
3/10/2016	11:41 AM	74.49	74.49	74.3	74.3	5200
3/10/2016	11:42 AM	74.53	74.53	74.49	74.5	1491
3/10/2016	11:43 AM	74.57	74.57	74.49	74.53	650
3/10/2016	11:44 AM	74.46	74.58	74.46	74.57	5520
3/10/2016	11:46 AM	74.27	74.28	74.27	74.28	300
3/10/2016	11:47 AM	74.48	74.48	74.38	74.38	5200
3/10/2016	11:48 AM	74.55	74.58	74.44	74.44	6256
3/10/2016	11:49 AM	74.49	74.49	74.48	74.48	200
3/10/2016	11:50 AM	74.58	74.58	74.58	74.58	100
3/10/2016	11:51 AM	74.61	74.61	74.581	74.581	360
3/10/2016	11:54 AM	74.35	74.37	74.35	74.37	400
3/10/2016	11:57 AM	74.5	74.5	74.5	74.5	100
3/10/2016	11:58 AM	74.64	74.64	74.52	74.52	1160
3/10/2016	11:59 AM	74.58	74.63	74.56	74.62	1204
3/10/2016	12:00 PM	74.44	74.65	74.44	74.58	3429
3/10/2016	12:01 PM	74.42	74.42	74.42	74.42	100
3/10/2016	12:02 PM	74.78	74.78	74.65	74.67	10751
3/10/2016	12:03 PM	74.81	74.81	74.76	74.76	6300
3/10/2016	12:05 PM	74.74	74.74	74.74	74.74	100
3/10/2016	12:06 PM	74.66	74.75	74.66	74.75	550
3/10/2016	12:07 PM	74.57	74.68	74.57	74.68	300
3/10/2016	12:09 PM	74.53	74.67	74.53	74.67	900
3/10/2016	12:11 PM	74.53	74.53	74.53	74.53	100
3/10/2016	12:13 PM	74.45	74.5	74.45	74.5	200
3/10/2016	12:14 PM	74.62	74.62	74.62	74.62	100
3/10/2016	12:15 PM	74.53	74.53	74.53	74.53	100
3/10/2016	12:16 PM	74.52	74.52	74.52	74.52	900
3/10/2016	12:17 PM	74.42	74.46	74.42	74.46	750
3/10/2016	12:18 PM	74.37	74.45	74.37	74.45	300
3/10/2016	12:19 PM	74.28	74.28	74.25	74.25	300
3/10/2016	12:22 PM	74.2	74.25	74.2	74.25	1000
3/10/2016	12:23 PM	74	74.04	74	74.04	200
3/10/2016	12:24 PM	74.05	74.05	74.05	74.05	200
3/10/2016	12:25 PM	73.93	74.02	73.93	74.02	200
3/10/2016	12:26 PM	74.16	74.16	74.09	74.09	445
3/10/2016	12:27 PM	74.07	74.12	74.07	74.12	500
3/10/2016	12:29 PM	74.2	74.2	74.2	74.2	200
3/10/2016	12:30 PM	74.12	74.12	74.12	74.12	200
3/10/2016	12:31 PM	74.23	74.23	74.23	74.23	100
3/10/2016	12:32 PM	74.01	74.15	74.01	74.15	700
3/10/2016	12:33 PM	74.01	74.01	73.98	73.98	2200
3/10/2016	12:35 PM	74.06	74.08	74	74.03	1190
3/10/2016	12:36 PM	73.74	73.94	73.7	73.94	4993
3/10/2016	12:37 PM	73.74	73.77	73.74	73.77	4188
3/10/2016	12:38 PM	73.56	73.57	73.46	73.57	645
3/10/2016	12:39 PM	73.6	73.66	73.58	73.58	4150
3/10/2016	12:40 PM	73.54	73.54	73.5	73.5	300
3/10/2016	12:41 PM	73.57	73.57	73.53	73.53	200
3/10/2016	12:43 PM	73.55	73.55	73.4	73.4	13412
3/10/2016	12:44 PM	73.43	73.52	73.43	73.52	200
3/10/2016	12:45 PM	73.22	73.34	73.22	73.31	2943
3/10/2016	12:46 PM	73.17	73.23	73.15	73.23	1800
3/10/2016	12:47 PM	73.32	73.32	73.24	73.26	900
3/10/2016	12:48 PM	73.58	73.58	73.34	73.34	13400
3/10/2016	12:49 PM	73.4	73.43	73.4	73.43	557
3/10/2016	12:50 PM	73.38	73.46	73.38	73.46	5600
3/10/2016	12:51 PM	73.38	73.4	73.35	73.37	2200
3/10/2016	12:52 PM	73.52	73.63	73.47	73.47	7698
3/10/2016	12:53 PM	73.598	73.598	73.49	73.49	900
3/10/2016	12:54 PM	73.53	73.53	73.53	73.53	100
3/10/2016	12:55 PM	73.38	73.42	73.38	73.4	463
3/10/2016	12:56 PM	73.37	73.41	73.37	73.41	200
3/10/2016	12:57 PM	73.55	73.55	73.47	73.47	400
3/10/2016	12:58 PM	73.69	73.69	73.69	73.69	3000
3/10/2016	12:59 PM	73.708	73.75	73.69	73.75	3327
3/10/2016	1:00 PM	73.6	73.6	73.58	73.58	412
3/10/2016	1:01 PM	73.59	73.59	73.59	73.59	100
3/10/2016	1:02 PM	73.61	73.7	73.61	73.7	300
3/10/2016	1:03 PM	73.65	73.65	73.64	73.64	300
3/10/2016	1:04 PM	73.67	73.67	73.65	73.66	1077
3/10/2016	1:05 PM	73.55	73.63	73.55	73.58	900
3/10/2016	1:06 PM	73.6	73.6	73.57	73.57	7100
3/10/2016	1:08 PM	73.5	73.53	73.5	73.53	300
3/10/2016	1:09 PM	73.42	73.42	73.42	73.42	300
3/10/2016	1:10 PM	73.4	73.4	73.4	73.4	100
3/10/2016	1:11 PM	73.33	73.33	73.33	73.33	100
3/10/2016	1:12 PM	73.32	73.32	73.32	73.32	200
3/10/2016	1:14 PM	73.13	73.26	73.13	73.26	590
3/10/2016	1:15 PM	73.27	73.27	73.14	73.14	6400
3/10/2016	1:16 PM	73.5	73.53	73.32	73.32	17501
3/10/2016	1:17 PM	73.61	73.61	73.56	73.56	300
3/10/2016	1:18 PM	73.58	73.58	73.58	73.58	300
3/10/2016	1:20 PM	73.7	73.7	73.69	73.69	400
3/10/2016	1:21 PM	73.69	73.69	73.69	73.69	100
3/10/2016	1:22 PM	73.63	73.64	73.63	73.64	251
3/10/2016	1:24 PM	73.68	73.68	73.68	73.68	100
3/10/2016	1:25 PM	73.7	73.7	73.7	73.7	100
3/10/2016	1:26 PM	73.68	73.68	73.68	73.68	100
3/10/2016	1:27 PM	73.88	73.88	73.76	73.76	1200
3/10/2016	1:29 PM	73.97	73.98	73.93	73.95	11000
3/10/2016	1:30 PM	74.04	74.13	73.98	73.98	600
3/10/2016	1:31 PM	73.99	74.01	73.99	74.01	600
3/10/2016	1:32 PM	74.02	74.02	74.02	74.02	100
3/10/2016	1:33 PM	74.11	74.11	74.11	74.11	4999
3/10/2016	1:36 PM	74.03	74.14	74.03	74.14	400
3/10/2016	1:37 PM	74.05	74.05	74.05	74.05	2012
3/10/2016	1:38 PM	73.97	74.05	73.97	74.05	778
3/10/2016	1:39 PM	74.1	74.13	74.08	74.09	3600
3/10/2016	1:40 PM	74.18	74.18	74.15	74.15	1122
3/10/2016	1:41 PM	74.049	74.16	74.049	74.16	800
3/10/2016	1:42 PM	73.95	73.98	73.95	73.98	3642
3/10/2016	1:43 PM	73.95	73.95	73.938	73.938	600
3/10/2016	1:44 PM	73.92	74	73.92	74	300
3/10/2016	1:46 PM	73.95	73.95	73.95	73.95	200
3/10/2016	1:47 PM	73.9	73.9	73.85	73.85	200
3/10/2016	1:52 PM	73.98	73.98	73.98	73.98	100
3/10/2016	1:53 PM	74	74	74	74	1000
3/10/2016	1:54 PM	74.07	74.11	74.06	74.11	400
3/10/2016	1:56 PM	74.11	74.16	74.11	74.14	2100
3/10/2016	1:57 PM	74.06	74.06	74.06	74.06	100
3/10/2016	1:58 PM	74.1	74.1	74.07	74.07	276
3/10/2016	1:59 PM	73.85	74.03	73.85	74.03	400
3/10/2016	2:00 PM	73.83	73.92	73.83	73.88	1013
3/10/2016	2:01 PM	73.92	73.92	73.89	73.89	200
3/10/2016	2:03 PM	73.99	74	73.99	73.99	300
3/10/2016	2:04 PM	74.01	74.01	74	74	300
3/10/2016	2:05 PM	73.88	73.93	73.88	73.91	400
3/10/2016	2:06 PM	74	74	74	74	200
3/10/2016	2:07 PM	73.91	73.95	73.91	73.95	219
3/10/2016	2:08 PM	73.72	73.89	73.72	73.89	900
3/10/2016	2:09 PM	73.57	73.69	73.57	73.68	700
3/10/2016	2:10 PM	73.57	73.61	73.57	73.61	300
3/10/2016	2:11 PM	73.5	73.56	73.5	73.56	1024
3/10/2016	2:14 PM	73.56	73.56	73.56	73.56	400
3/10/2016	2:18 PM	73.73	73.73	73.71	73.71	200
3/10/2016	2:19 PM	73.83	73.88	73.83	73.83	300
3/10/2016	2:21 PM	73.84	73.84	73.77	73.77	400
3/10/2016	2:23 PM	73.9	73.9	73.9	73.9	100
3/10/2016	2:24 PM	73.98	74.02	73.97	73.97	3942
3/10/2016	2:25 PM	74.23	74.23	74.05	74.05	2977
3/10/2016	2:26 PM	74.14	74.2	74.14	74.2	2228
3/10/2016	2:27 PM	74.11	74.16	74.05	74.16	645
3/10/2016	2:28 PM	74.17	74.17	74.17	74.17	200
3/10/2016	2:29 PM	74.37	74.37	74.32	74.33	1000
3/10/2016	2:31 PM	74.48	74.48	74.48	74.48	100
3/10/2016	2:32 PM	74.27	74.39	74.25	74.39	400
3/10/2016	2:33 PM	74.29	74.29	74.23	74.24	600
3/10/2016	2:34 PM	74.23	74.23	74.23	74.23	100
3/10/2016	2:35 PM	74.338	74.338	74.337	74.337	600
3/10/2016	2:36 PM	74.37	74.37	74.37	74.37	100
3/10/2016	2:38 PM	74.3	74.3	74.3	74.3	100
3/10/2016	2:40 PM	74.32	74.32	74.32	74.32	200
3/10/2016	2:41 PM	74.47	74.47	74.47	74.47	100
3/10/2016	2:42 PM	74.59	74.61	74.57	74.57	3084
3/10/2016	2:43 PM	74.59	74.59	74.59	74.59	100
3/10/2016	2:44 PM	74.75	74.75	74.73	74.73	600
3/10/2016	2:45 PM	74.9	74.9	74.9	74.9	600
3/10/2016	2:46 PM	74.899	74.899	74.899	74.899	100
3/10/2016	2:47 PM	74.82	74.82	74.82	74.82	100
3/10/2016	2:48 PM	74.85	74.85	74.82	74.82	200
3/10/2016	2:49 PM	74.91	74.95	74.91	74.95	500
3/10/2016	2:50 PM	75.04	75.1	75.04	75.1	1300
3/10/2016	2:51 PM	75.11	75.11	75.05	75.1	500
3/10/2016	2:52 PM	75.07	75.1	75.07	75.1	1100
3/10/2016	2:53 PM	75.19	75.19	75.08	75.09	900
3/10/2016	2:54 PM	75.001	75.2	75.001	75.2	1700
3/10/2016	2:55 PM	74.97	74.97	74.97	74.97	100
3/10/2016	2:58 PM	74.86	74.86	74.86	74.86	400
3/10/2016	2:59 PM	74.82	74.83	74.82	74.82	300
3/10/2016	3:01 PM	75.05	75.05	74.94	74.94	2400
3/10/2016	3:03 PM	74.65	74.74	74.64	74.74	1445
3/10/2016	3:04 PM	74.66	74.66	74.66	74.66	100
3/10/2016	3:05 PM	74.77	74.79	74.77	74.78	3589
3/10/2016	3:06 PM	74.69	74.69	74.67	74.67	200
3/10/2016	3:07 PM	74.68	74.71	74.68	74.71	300
3/10/2016	3:08 PM	74.75	74.81	74.72	74.72	9125
3/10/2016	3:09 PM	74.81	74.81	74.71	74.71	1570
3/10/2016	3:10 PM	74.8	74.84	74.8	74.84	726
3/10/2016	3:11 PM	74.72	74.83	74.72	74.83	600
3/10/2016	3:12 PM	74.73	74.77	74.73	74.74	400
3/10/2016	3:14 PM	74.7	74.75	74.7	74.75	300
3/10/2016	3:15 PM	75.11	75.14	74.79	74.79	3051
3/10/2016	3:16 PM	75.39	75.39	75.22	75.22	3900
3/10/2016	3:17 PM	75.33	75.34	75.29	75.34	300
3/10/2016	3:18 PM	75.37	75.37	75.37	75.37	174
3/10/2016	3:19 PM	75.28	75.36	75.28	75.36	600
3/10/2016	3:20 PM	75.24	75.3	75.22	75.22	800
3/10/2016	3:21 PM	75.09	75.17	75.09	75.17	300
3/10/2016	3:22 PM	74.91	75.02	74.9	75.02	1774
3/10/2016	3:23 PM	74.97	74.97	74.97	74.97	100
3/10/2016	3:24 PM	75.14	75.14	75.04	75.04	400
3/10/2016	3:25 PM	75.12	75.12	75.12	75.12	100
3/10/2016	3:27 PM	75.17	75.22	75.17	75.19	300
3/10/2016	3:28 PM	75.22	75.22	75.22	75.22	100
3/10/2016	3:29 PM	75.64	75.67	75.28	75.28	4684
3/10/2016	3:30 PM	75.67	75.77	75.58	75.74	1300
3/10/2016	3:31 PM	75.56	75.56	75.51	75.54	400
3/10/2016	3:32 PM	75.62	75.65	75.62	75.63	400
3/10/2016	3:34 PM	75.51	75.61	75.51	75.61	800
3/10/2016	3:35 PM	75.44	75.44	75.44	75.44	100
3/10/2016	3:36 PM	75.51	75.51	75.51	75.51	200
3/10/2016	3:37 PM	75.28	75.41	75.25	75.41	500
3/10/2016	3:38 PM	75.4	75.4	75.32	75.32	500
3/10/2016	3:39 PM	75.45	75.45	75.45	75.45	100
3/10/2016	3:40 PM	75.28	75.28	75.28	75.28	200
3/10/2016	3:41 PM	75.09	75.22	75.09	75.21	400
3/10/2016	3:42 PM	75.21	75.21	75.14	75.14	200
3/10/2016	3:43 PM	75.05	75.13	75.05	75.13	200
3/10/2016	3:44 PM	75.06	75.15	75.06	75.15	200
3/10/2016	3:45 PM	75.17	75.17	75.17	75.17	100
3/10/2016	3:46 PM	75.05	75.05	75.02	75.04	800
3/10/2016	3:47 PM	75.11	75.13	75.01	75.02	1100
3/10/2016	3:48 PM	75.12	75.16	75.12	75.16	200
3/10/2016	3:49 PM	75.08	75.08	75.01	75.01	200
3/10/2016	3:50 PM	74.99	75.09	74.99	75.09	1199
3/10/2016	3:51 PM	75.15	75.16	75.03	75.03	600
3/10/2016	3:52 PM	75.08	75.11	74.99	75.11	900
3/10/2016	3:53 PM	75.17	75.22	75.13	75.13	600
3/10/2016	3:54 PM	75.23	75.23	75.17	75.17	1100
3/10/2016	3:55 PM	75.23	75.24	75.17	75.24	1000
3/10/2016	3:56 PM	75.2	75.22	75.14	75.14	1600
3/10/2016	3:57 PM	75.17	75.17	75.05	75.05	1200
3/10/2016	3:58 PM	75.16	75.16	75.1	75.1	1700
3/10/2016	3:59 PM	75.24	75.24	75.12	75.17	2200
3/10/2016	4:00 PM	75.5	75.5	75.21	75.21	5884
3/11/2016	9:31 AM	77.59	77.67	77.48	77.48	10858
3/11/2016	9:32 AM	77.48	77.57	77.48	77.57	900
3/11/2016	9:33 AM	77.38	77.47	77.38	77.44	5375
3/11/2016	9:34 AM	77.49	77.49	77.33	77.33	3229
3/11/2016	9:35 AM	77.69	77.69	77.52	77.52	9189
3/11/2016	9:36 AM	77.7	77.75	77.7	77.71	3590
3/11/2016	9:37 AM	77.59	77.69	77.58	77.67	2546
3/11/2016	9:38 AM	77.58	77.6	77.55	77.6	2063
3/11/2016	9:39 AM	77.64	77.64	77.64	77.64	100
3/11/2016	9:40 AM	77.77	77.79	77.68	77.68	2600
3/11/2016	9:41 AM	77.67	77.702	77.63	77.69	1600
3/11/2016	9:42 AM	77.71	77.71	77.65	77.69	579
3/11/2016	9:43 AM	77.702	77.702	77.65	77.7	600
3/11/2016	9:44 AM	77.75	77.75	77.65	77.65	600
3/11/2016	9:45 AM	77.83	77.83	77.741	77.741	1200
3/11/2016	9:46 AM	77.69	77.86	77.69	77.85	965
3/11/2016	9:47 AM	77.71	77.71	77.7	77.7	1900
3/11/2016	9:48 AM	77.65	77.69	77.65	77.68	300
3/11/2016	9:49 AM	77.61	77.683	77.54	77.683	996
3/11/2016	9:50 AM	77.66	77.66	77.62	77.65	300
3/11/2016	9:51 AM	77.77	77.77	77.63	77.68	2045
3/11/2016	9:52 AM	77.87	77.87	77.8	77.8	3300
3/11/2016	9:53 AM	77.76	77.88	77.76	77.87	6700
3/11/2016	9:54 AM	77.73	77.78	77.73	77.76	645
3/11/2016	9:55 AM	77.9	77.9	77.74	77.74	2282
3/11/2016	9:56 AM	77.82	77.82	77.82	77.82	100
3/11/2016	9:57 AM	77.78	77.83	77.75	77.75	2200
3/11/2016	9:59 AM	77.86	77.88	77.84	77.86	4100
3/11/2016	10:00 AM	77.72	77.84	77.72	77.84	200
3/11/2016	10:01 AM	77.65	77.82	77.65	77.82	300
3/11/2016	10:02 AM	77.69	77.69	77.67	77.68	300
3/11/2016	10:03 AM	77.8	77.8	77.72	77.72	1300
3/11/2016	10:04 AM	77.67	77.71	77.67	77.7	500
3/11/2016	10:05 AM	77.653	77.653	77.6	77.63	1200
3/11/2016	10:06 AM	77.62	77.62	77.62	77.62	200
3/11/2016	10:07 AM	77.55	77.55	77.55	77.55	900
3/11/2016	10:08 AM	77.45	77.51	77.35	77.51	1388
3/11/2016	10:09 AM	77.41	77.45	77.4	77.4	7796
3/11/2016	10:10 AM	77.34	77.39	77.34	77.39	7253
3/11/2016	10:11 AM	77.4	77.4	77.4	77.4	400
3/11/2016	10:12 AM	77.51	77.54	77.51	77.51	530
3/11/2016	10:13 AM	77.38	77.38	77.38	77.38	1000
3/11/2016	10:14 AM	77.53	77.53	77.51	77.51	200
3/11/2016	10:18 AM	77.53	77.57	77.52	77.52	409
3/11/2016	10:19 AM	77.57	77.57	77.55	77.55	250
3/11/2016	10:20 AM	77.7	77.7	77.61	77.62	1280
3/11/2016	10:21 AM	77.6	77.632	77.6	77.632	250
3/11/2016	10:22 AM	77.602	77.602	77.52	77.58	1200
3/11/2016	10:25 AM	77.65	77.65	77.65	77.65	100
3/11/2016	10:27 AM	77.64	77.65	77.64	77.65	200
3/11/2016	10:28 AM	77.58	77.59	77.58	77.59	200
3/11/2016	10:29 AM	77.55	77.581	77.55	77.581	1758
3/11/2016	10:30 AM	77.6	77.7	77.6	77.66	600
3/11/2016	10:31 AM	77.77	77.77	77.74	77.74	3115
3/11/2016	10:32 AM	77.82	77.82	77.81	77.81	1300
3/11/2016	10:33 AM	77.88	77.88	77.83	77.83	1580
3/11/2016	10:34 AM	77.86	77.96	77.86	77.89	4129
3/11/2016	10:35 AM	78.012	78.06	77.97	77.97	14204
3/11/2016	10:36 AM	78.14	78.14	78	78.05	2222
3/11/2016	10:37 AM	78.2	78.2	78.13	78.16	4760
3/11/2016	10:38 AM	78.12	78.2	78.12	78.2	700
3/11/2016	10:39 AM	78.09	78.12	78.09	78.12	200
3/11/2016	10:40 AM	78.09	78.11	78.06	78.1	1237
3/11/2016	10:41 AM	78.2	78.2	78.091	78.1	2629
3/11/2016	10:42 AM	78.25	78.25	78.14	78.18	800
3/11/2016	10:43 AM	78.33	78.33	78.19	78.19	800
3/11/2016	10:44 AM	78.26	78.28	78.25	78.26	1816
3/11/2016	10:45 AM	78.16	78.25	78.16	78.24	650
3/11/2016	10:46 AM	78.13	78.13	78.13	78.13	1000
3/11/2016	10:47 AM	78.19	78.22	78.19	78.22	300
3/11/2016	10:48 AM	78.3	78.3	78.28	78.28	1500
3/11/2016	10:49 AM	78.29	78.29	78.29	78.29	100
3/11/2016	10:50 AM	78.14	78.25	78.14	78.22	2000
3/11/2016	10:51 AM	78.08	78.15	78.08	78.15	300
3/11/2016	10:52 AM	77.98	78.06	77.98	78.04	2184
3/11/2016	10:53 AM	78	78	77.97	77.98	1700
3/11/2016	10:54 AM	78.01	78.01	77.93	77.97	900
3/11/2016	10:55 AM	78.04	78.06	78.04	78.06	300
3/11/2016	10:56 AM	78.02	78.1	78.02	78.1	800
3/11/2016	10:59 AM	78.02	78.023	78.02	78.023	200
3/11/2016	11:00 AM	78.05	78.06	78.03	78.03	1400
3/11/2016	11:01 AM	78.08	78.11	78.02	78.02	534
3/11/2016	11:03 AM	78.14	78.16	78.14	78.16	600
3/11/2016	11:04 AM	78.22	78.22	78.21	78.21	1134
3/11/2016	11:05 AM	78.14	78.14	78.14	78.14	908
3/11/2016	11:08 AM	78.25	78.25	78.13	78.13	1150
3/11/2016	11:09 AM	78.33	78.33	78.3	78.31	1550
3/11/2016	11:10 AM	78.34	78.34	78.34	78.34	100
3/11/2016	11:11 AM	78.36	78.38	78.36	78.36	1845
3/11/2016	11:12 AM	78.41	78.42	78.41	78.42	200
3/11/2016	11:14 AM	78.42	78.42	78.42	78.42	200
3/11/2016	11:15 AM	78.35	78.42	78.35	78.42	300
3/11/2016	11:17 AM	78.45	78.45	78.39	78.44	2200
3/11/2016	11:18 AM	78.53	78.53	78.5	78.5	3900
3/11/2016	11:19 AM	78.52	78.54	78.52	78.52	400
3/11/2016	11:20 AM	78.56	78.56	78.52	78.55	1600
3/11/2016	11:21 AM	78.59	78.59	78.59	78.59	100
3/11/2016	11:22 AM	78.48	78.48	78.47	78.48	2900
3/11/2016	11:24 AM	78.48	78.5	78.48	78.5	800
3/11/2016	11:25 AM	78.48	78.48	78.48	78.48	388
3/11/2016	11:26 AM	78.53	78.53	78.51	78.51	893
3/11/2016	11:27 AM	78.51	78.53	78.51	78.53	2030
3/11/2016	11:28 AM	78.53	78.55	78.53	78.54	1366
3/11/2016	11:29 AM	78.6	78.6	78.54	78.57	500
3/11/2016	11:30 AM	78.57	78.59	78.57	78.58	1472
3/11/2016	11:31 AM	78.58	78.58	78.56	78.56	1226
3/11/2016	11:32 AM	78.54	78.54	78.53	78.53	639
3/11/2016	11:33 AM	78.5	78.54	78.5	78.53	600
3/11/2016	11:34 AM	78.53	78.53	78.53	78.53	224
3/11/2016	11:35 AM	78.48	78.52	78.48	78.5	400
3/11/2016	11:36 AM	78.64	78.64	78.59	78.59	600
3/11/2016	11:38 AM	78.5	78.5	78.5	78.5	500
3/11/2016	11:39 AM	78.46	78.46	78.46	78.46	100
3/11/2016	11:40 AM	78.54	78.55	78.52	78.55	1100
3/11/2016	11:45 AM	78.5	78.5	78.5	78.5	1000
3/11/2016	11:46 AM	78.52	78.58	78.5	78.55	2000
3/11/2016	11:47 AM	78.52	78.52	78.51	78.51	300
3/11/2016	11:48 AM	78.55	78.55	78.55	78.55	100
3/11/2016	11:51 AM	78.48	78.48	78.48	78.48	100
3/11/2016	11:52 AM	78.52	78.52	78.52	78.52	100
3/11/2016	11:55 AM	78.52	78.52	78.52	78.52	144
3/11/2016	11:56 AM	78.54	78.54	78.52	78.53	1311
3/11/2016	11:57 AM	78.66	78.66	78.58	78.58	1323
3/11/2016	11:58 AM	78.67	78.67	78.611	78.612	1553
3/11/2016	11:59 AM	78.6	78.62	78.6	78.62	300
3/11/2016	12:00 PM	78.53	78.57	78.53	78.57	976
3/11/2016	12:01 PM	78.53	78.54	78.53	78.54	300
3/11/2016	12:02 PM	78.55	78.55	78.5	78.51	600
3/11/2016	12:03 PM	78.451	78.451	78.451	78.451	200
3/11/2016	12:04 PM	78.5	78.5	78.47	78.47	276
3/11/2016	12:05 PM	78.58	78.59	78.58	78.58	746
3/11/2016	12:06 PM	78.58	78.58	78.58	78.58	200
3/11/2016	12:09 PM	78.64	78.65	78.64	78.64	900
3/11/2016	12:10 PM	78.64	78.64	78.64	78.64	199
3/11/2016	12:11 PM	78.61	78.61	78.61	78.61	210
3/11/2016	12:12 PM	78.6	78.6	78.58	78.58	700
3/11/2016	12:14 PM	78.57	78.57	78.57	78.57	220
3/11/2016	12:15 PM	78.6	78.61	78.6	78.61	600
3/11/2016	12:16 PM	78.6	78.6	78.6	78.6	300
3/11/2016	12:18 PM	78.6	78.6	78.6	78.6	100
3/11/2016	12:19 PM	78.69	78.69	78.66	78.66	1588
3/11/2016	12:20 PM	78.67	78.69	78.67	78.69	2607
3/11/2016	12:21 PM	78.75	78.76	78.75	78.75	928
3/11/2016	12:22 PM	78.69	78.72	78.69	78.72	2499
3/11/2016	12:26 PM	78.7	78.7	78.68	78.68	400
3/11/2016	12:27 PM	78.77	78.77	78.72	78.72	1178
3/11/2016	12:28 PM	78.75	78.77	78.7	78.74	2853
3/11/2016	12:30 PM	78.77	78.77	78.77	78.77	500
3/11/2016	12:31 PM	78.76	78.77	78.71	78.71	1150
3/11/2016	12:32 PM	78.8	78.8	78.77	78.77	1414
3/11/2016	12:33 PM	78.79	78.82	78.79	78.79	500
3/11/2016	12:34 PM	78.77	78.77	78.77	78.77	250
3/11/2016	12:35 PM	78.71	78.73	78.71	78.73	300
3/11/2016	12:36 PM	78.68	78.69	78.68	78.69	300
3/11/2016	12:37 PM	78.66	78.68	78.66	78.673	1300
3/11/2016	12:38 PM	78.69	78.71	78.69	78.7	800
3/11/2016	12:39 PM	78.63	78.66	78.63	78.66	1730
3/11/2016	12:40 PM	78.6	78.6	78.6	78.6	100
3/11/2016	12:41 PM	78.6	78.6	78.6	78.6	100
3/11/2016	12:43 PM	78.59	78.59	78.59	78.59	100
3/11/2016	12:44 PM	78.6	78.61	78.6	78.61	400
3/11/2016	12:45 PM	78.6	78.61	78.59	78.59	1500
3/11/2016	12:47 PM	78.53	78.54	78.53	78.54	200
3/11/2016	12:51 PM	78.62	78.62	78.62	78.62	100
3/11/2016	12:52 PM	78.55	78.55	78.55	78.55	1000
3/11/2016	12:53 PM	78.57	78.57	78.57	78.57	400
3/11/2016	12:54 PM	78.6	78.6	78.56	78.56	200
3/11/2016	12:55 PM	78.53	78.58	78.53	78.58	579
3/11/2016	12:56 PM	78.58	78.58	78.52	78.52	500
3/11/2016	12:57 PM	78.53	78.55	78.53	78.55	504
3/11/2016	12:58 PM	78.51	78.51	78.49	78.5	1561
3/11/2016	12:59 PM	78.5	78.5	78.47	78.47	800
3/11/2016	1:00 PM	78.47	78.47	78.47	78.47	100
3/11/2016	1:02 PM	78.44	78.47	78.44	78.47	500
3/11/2016	1:03 PM	78.32	78.39	78.32	78.39	1736
3/11/2016	1:04 PM	78.29	78.34	78.29	78.31	1200
3/11/2016	1:05 PM	78.36	78.38	78.3	78.31	1100
3/11/2016	1:06 PM	78.27	78.273	78.27	78.27	1100
3/11/2016	1:07 PM	78.18	78.27	78.17	78.27	3148
3/11/2016	1:08 PM	78.13	78.13	78.13	78.13	600
3/11/2016	1:09 PM	78.16	78.16	78.16	78.16	100
3/11/2016	1:10 PM	78.24	78.27	78.24	78.27	200
3/11/2016	1:11 PM	78.25	78.25	78.25	78.25	200
3/11/2016	1:12 PM	78.27	78.28	78.25	78.25	1000
3/11/2016	1:13 PM	78.26	78.32	78.25	78.32	828
3/11/2016	1:14 PM	78.36	78.36	78.35	78.35	592
3/11/2016	1:16 PM	78.28	78.28	78.27	78.27	200
3/11/2016	1:17 PM	78.29	78.29	78.25	78.25	1100
3/11/2016	1:18 PM	78.38	78.38	78.38	78.38	100
3/11/2016	1:19 PM	78.29	78.29	78.29	78.29	100
3/11/2016	1:20 PM	78.33	78.33	78.33	78.33	300
3/11/2016	1:21 PM	78.35	78.35	78.35	78.35	200
3/11/2016	1:22 PM	78.35	78.35	78.33	78.33	800
3/11/2016	1:23 PM	78.3	78.3	78.3	78.3	100
3/11/2016	1:24 PM	78.35	78.36	78.35	78.36	728
3/11/2016	1:26 PM	78.37	78.37	78.37	78.37	200
3/11/2016	1:27 PM	78.32	78.39	78.32	78.38	1076
3/11/2016	1:28 PM	78.36	78.36	78.36	78.36	400
3/11/2016	1:29 PM	78.35	78.35	78.35	78.35	150
3/11/2016	1:30 PM	78.38	78.38	78.38	78.38	100
3/11/2016	1:31 PM	78.36	78.36	78.36	78.36	300
3/11/2016	1:32 PM	78.38	78.38	78.38	78.38	400
3/11/2016	1:33 PM	78.39	78.43	78.39	78.43	400
3/11/2016	1:34 PM	78.4	78.42	78.38	78.42	843
3/11/2016	1:35 PM	78.34	78.34	78.34	78.34	800
3/11/2016	1:36 PM	78.3	78.311	78.3	78.311	700
3/11/2016	1:37 PM	78.23	78.28	78.23	78.28	978
3/11/2016	1:38 PM	78.21	78.23	78.21	78.23	1200
3/11/2016	1:39 PM	78.3	78.3	78.26	78.26	1998
3/11/2016	1:41 PM	78.21	78.21	78.21	78.21	100
3/11/2016	1:44 PM	78.16	78.21	78.16	78.19	2525
3/11/2016	1:45 PM	78.17	78.17	78.17	78.17	100
3/11/2016	1:46 PM	78.14	78.17	78.09	78.17	3100
3/11/2016	1:47 PM	78.15	78.18	78.15	78.18	300
3/11/2016	1:49 PM	78.24	78.24	78.23	78.23	950
3/11/2016	1:50 PM	78.29	78.29	78.29	78.29	700
3/11/2016	1:51 PM	78.322	78.35	78.32	78.35	655
3/11/2016	1:52 PM	78.3	78.31	78.3	78.31	400
3/11/2016	1:54 PM	78.39	78.4	78.36	78.36	2900
3/11/2016	1:55 PM	78.41	78.41	78.4	78.4	200
3/11/2016	1:57 PM	78.53	78.53	78.51	78.51	700
3/11/2016	1:58 PM	78.6	78.65	78.55	78.55	2778
3/11/2016	1:59 PM	78.54	78.59	78.54	78.59	600
3/11/2016	2:00 PM	78.53	78.54	78.53	78.54	800
3/11/2016	2:01 PM	78.56	78.57	78.56	78.57	300
3/11/2016	2:03 PM	78.6	78.6	78.6	78.6	350
3/11/2016	2:04 PM	78.54	78.6	78.54	78.6	600
3/11/2016	2:05 PM	78.61	78.61	78.61	78.61	100
3/11/2016	2:09 PM	78.58	78.61	78.58	78.61	678
3/11/2016	2:10 PM	78.59	78.59	78.52	78.52	600
3/11/2016	2:14 PM	78.55	78.55	78.48	78.54	700
3/11/2016	2:15 PM	78.49	78.49	78.49	78.49	100
3/11/2016	2:16 PM	78.44	78.47	78.44	78.46	900
3/11/2016	2:17 PM	78.4	78.42	78.4	78.42	700
3/11/2016	2:18 PM	78.44	78.44	78.43	78.43	2479
3/11/2016	2:20 PM	78.44	78.46	78.44	78.44	1920
3/11/2016	2:21 PM	78.44	78.5	78.44	78.44	3100
3/11/2016	2:23 PM	78.4	78.4	78.4	78.4	3000
3/11/2016	2:24 PM	78.53	78.54	78.48	78.48	3475
3/11/2016	2:25 PM	78.54	78.54	78.54	78.54	3400
3/11/2016	2:26 PM	78.52	78.52	78.52	78.52	100
3/11/2016	2:27 PM	78.56	78.56	78.5	78.5	4100
3/11/2016	2:28 PM	78.53	78.53	78.53	78.53	300
3/11/2016	2:29 PM	78.42	78.5	78.42	78.5	4950
3/11/2016	2:30 PM	78.47	78.47	78.47	78.47	675
3/11/2016	2:35 PM	78.47	78.55	78.47	78.55	500
3/11/2016	2:36 PM	78.47	78.48	78.47	78.47	500
3/11/2016	2:40 PM	78.42	78.42	78.42	78.42	200
3/11/2016	2:41 PM	78.22	78.29	78.22	78.29	800
3/11/2016	2:42 PM	78.27	78.27	78.27	78.27	200
3/11/2016	2:44 PM	78.32	78.32	78.32	78.32	300
3/11/2016	2:45 PM	78.32	78.35	78.32	78.35	890
3/11/2016	2:46 PM	78.49	78.49	78.38	78.38	1100
3/11/2016	2:47 PM	78.52	78.52	78.46	78.46	200
3/11/2016	2:48 PM	78.6	78.6	78.57	78.57	400
3/11/2016	2:51 PM	78.52	78.52	78.52	78.52	100
3/11/2016	2:54 PM	78.5	78.5	78.5	78.5	400
3/11/2016	2:55 PM	78.56	78.59	78.56	78.59	900
3/11/2016	2:56 PM	78.53	78.55	78.53	78.55	1237
3/11/2016	2:57 PM	78.47	78.47	78.47	78.47	600
3/11/2016	3:00 PM	78.43	78.43	78.43	78.43	100
3/11/2016	3:01 PM	78.43	78.43	78.43	78.43	300
3/11/2016	3:02 PM	78.5	78.5	78.48	78.48	862
3/11/2016	3:03 PM	78.46	78.47	78.46	78.47	394
3/11/2016	3:04 PM	78.53	78.53	78.53	78.53	100
3/11/2016	3:06 PM	78.6	78.6	78.55	78.56	1100
3/11/2016	3:07 PM	78.72	78.72	78.6	78.601	2500
3/11/2016	3:08 PM	78.69	78.69	78.69	78.69	400
3/11/2016	3:09 PM	78.74	78.75	78.72	78.73	500
3/11/2016	3:10 PM	78.78	78.8	78.78	78.78	1733
3/11/2016	3:11 PM	78.85	78.89	78.83	78.84	1000
3/11/2016	3:12 PM	78.83	78.83	78.83	78.83	100
3/11/2016	3:13 PM	78.82	78.84	78.75	78.81	2600
3/11/2016	3:14 PM	78.93	78.94	78.89	78.89	1600
3/11/2016	3:15 PM	78.82	78.92	78.82	78.92	400
3/11/2016	3:16 PM	78.8	78.84	78.8	78.84	500
3/11/2016	3:17 PM	78.75	78.75	78.75	78.75	100
3/11/2016	3:18 PM	78.75	78.78	78.75	78.76	500
3/11/2016	3:19 PM	78.8	78.8	78.75	78.75	200
3/11/2016	3:20 PM	78.85	78.85	78.85	78.85	428
3/11/2016	3:21 PM	78.82	78.82	78.82	78.82	100
3/11/2016	3:23 PM	78.91	78.93	78.85	78.85	1750
3/11/2016	3:24 PM	79.01	79.01	78.94	78.94	15845
3/11/2016	3:25 PM	79.03	79.03	78.98	79.02	9751
3/11/2016	3:26 PM	78.94	79.03	78.94	79.01	4811
3/11/2016	3:27 PM	79.03	79.05	78.903	78.903	5500
3/11/2016	3:28 PM	79.04	79.04	79.022	79.022	2871
3/11/2016	3:29 PM	78.99	79.03	78.99	79.03	5950
3/11/2016	3:30 PM	78.96	79	78.96	79	3100
3/11/2016	3:31 PM	78.97	78.97	78.97	78.97	200
3/11/2016	3:32 PM	78.9	78.94	78.9	78.94	1281
3/11/2016	3:33 PM	78.88	78.91	78.85	78.89	500
3/11/2016	3:34 PM	78.87	78.87	78.84	78.85	1469
3/11/2016	3:35 PM	78.93	78.93	78.93	78.93	200
3/11/2016	3:36 PM	78.9	78.93	78.87	78.92	1900
3/11/2016	3:37 PM	78.86	78.93	78.86	78.91	8784
3/11/2016	3:38 PM	78.83	78.89	78.83	78.86	1800
3/11/2016	3:39 PM	78.82	78.86	78.79	78.82	5317
3/11/2016	3:40 PM	78.91	78.91	78.83	78.88	4885
3/11/2016	3:41 PM	78.83	78.94	78.83	78.94	3100
3/11/2016	3:42 PM	78.86	78.88	78.85	78.85	1000
3/11/2016	3:43 PM	78.98	79.05	78.92	78.92	9032
3/11/2016	3:44 PM	79.03	79.05	79	79	2500
3/11/2016	3:45 PM	79.09	79.09	79.05	79.06	2175
3/11/2016	3:46 PM	79.01	79.09	79.01	79.09	2300
3/11/2016	3:47 PM	79.11	79.11	79.05	79.05	7057
3/11/2016	3:48 PM	79.13	79.15	79.06	79.1	9785
3/11/2016	3:49 PM	79.13	79.13	79.1	79.1	200
3/11/2016	3:50 PM	79.08	79.1	79.06	79.1	4980
3/11/2016	3:51 PM	79.08	79.11	79.08	79.09	2813
3/11/2016	3:52 PM	79.1	79.12	79.1	79.1	6685
3/11/2016	3:53 PM	79.11	79.14	79.1	79.11	5301
3/11/2016	3:54 PM	79.07	79.12	79.07	79.12	2500
3/11/2016	3:55 PM	79.06	79.09	79.06	79.09	900
3/11/2016	3:56 PM	78.98	79.03	78.98	79.03	9615
3/11/2016	3:57 PM	79.14	79.14	79.03	79.03	6350
3/11/2016	3:58 PM	79.15	79.15	79.1	79.14	6402
3/11/2016	3:59 PM	79.19	79.2	79.15	79.15	15475
3/11/2016	4:00 PM	79.11	79.2	79.07	79.18	8623
3/14/2016	9:31 AM	78.47	78.5	78.38	78.5	4350
3/14/2016	9:32 AM	78.5	78.54	78.5	78.54	1979
3/14/2016	9:33 AM	78.53	78.53	78.5	78.5	2482
3/14/2016	9:34 AM	78.6	78.6	78.55	78.59	6163
3/14/2016	9:35 AM	78.54	78.61	78.54	78.61	400
3/14/2016	9:36 AM	78.47	78.47	78.47	78.47	268
3/14/2016	9:37 AM	78.42	78.42	78.42	78.42	853
3/14/2016	9:39 AM	78.51	78.51	78.51	78.51	200
3/14/2016	9:40 AM	78.7	78.7	78.48	78.48	1369
3/14/2016	9:41 AM	78.73	78.73	78.65	78.66	1986
3/14/2016	9:42 AM	78.66	78.69	78.63	78.69	2500
3/14/2016	9:43 AM	78.61	78.7	78.58	78.64	4023
3/14/2016	9:44 AM	78.61	78.61	78.59	78.59	399
3/14/2016	9:45 AM	78.41	78.55	78.41	78.53	3917
3/14/2016	9:46 AM	78.48	78.55	78.44	78.44	5612
3/14/2016	9:47 AM	78.39	78.421	78.39	78.39	2049
3/14/2016	9:48 AM	78.36	78.39	78.36	78.39	456
3/14/2016	9:49 AM	78.36	78.38	78.35	78.38	1337
3/14/2016	9:50 AM	78.3	78.33	78.29	78.33	1345
3/14/2016	9:51 AM	78.21	78.34	78.21	78.26	1649
3/14/2016	9:52 AM	78.23	78.23	78.19	78.23	1407
3/14/2016	9:53 AM	78.19	78.19	78.19	78.19	100
3/14/2016	9:54 AM	78.15	78.23	78.15	78.23	1100
3/14/2016	9:55 AM	78.13	78.13	78.13	78.13	100
3/14/2016	9:56 AM	78.16	78.16	78.08	78.09	900
3/14/2016	9:57 AM	78.19	78.19	78.14	78.15	300
3/14/2016	9:58 AM	78.24	78.26	78.22	78.24	1479
3/14/2016	9:59 AM	78.18	78.18	78.18	78.18	100
3/14/2016	10:00 AM	78.08	78.12	78.07	78.12	1468
3/14/2016	10:01 AM	78.03	78.07	78	78.07	4392
3/14/2016	10:02 AM	78.11	78.11	78.08	78.08	358
3/14/2016	10:03 AM	78.06	78.06	78.06	78.06	367
3/14/2016	10:04 AM	78.2	78.2	78.12	78.12	311
3/14/2016	10:05 AM	78.2	78.2	78.2	78.2	432
3/14/2016	10:06 AM	78.15	78.2	78.15	78.2	800
3/14/2016	10:08 AM	78.26	78.26	78.2	78.2	600
3/14/2016	10:11 AM	78.33	78.33	78.22	78.22	1200
3/14/2016	10:12 AM	78.28	78.3	78.28	78.3	200
3/14/2016	10:13 AM	78.17	78.17	78.17	78.17	500
3/14/2016	10:14 AM	78.26	78.26	78.2	78.2	1576
3/14/2016	10:16 AM	78.31	78.38	78.31	78.38	300
3/14/2016	10:18 AM	78.38	78.39	78.38	78.39	200
3/14/2016	10:19 AM	78.33	78.34	78.33	78.34	1775
3/14/2016	10:20 AM	78.28	78.3	78.28	78.3	200
3/14/2016	10:21 AM	78.36	78.37	78.36	78.37	300
3/14/2016	10:22 AM	78.22	78.33	78.22	78.33	1000
3/14/2016	10:23 AM	78.28	78.28	78.28	78.28	100
3/14/2016	10:24 AM	78.25	78.28	78.25	78.28	1548
3/14/2016	10:25 AM	78.2	78.22	78.2	78.22	1400
3/14/2016	10:26 AM	78.19	78.19	78.19	78.19	450
3/14/2016	10:27 AM	78.39	78.39	78.39	78.39	199
3/14/2016	10:28 AM	78.36	78.37	78.36	78.37	568
3/14/2016	10:30 AM	78.33	78.38	78.33	78.34	2513
3/14/2016	10:31 AM	78.46	78.46	78.34	78.34	450
3/14/2016	10:32 AM	78.57	78.57	78.57	78.57	100
3/14/2016	10:33 AM	78.54	78.54	78.54	78.54	300
3/14/2016	10:34 AM	78.44	78.51	78.44	78.51	650
3/14/2016	10:35 AM	78.48	78.48	78.48	78.48	300
3/14/2016	10:36 AM	78.51	78.54	78.48	78.48	350
3/14/2016	10:38 AM	78.46	78.46	78.46	78.46	100
3/14/2016	10:39 AM	78.43	78.46	78.43	78.46	1800
3/14/2016	10:40 AM	78.46	78.46	78.42	78.42	2368
3/14/2016	10:41 AM	78.4	78.4	78.4	78.4	105
3/14/2016	10:43 AM	78.51	78.51	78.44	78.44	750
3/14/2016	10:46 AM	78.7	78.7	78.67	78.68	1900
3/14/2016	10:47 AM	78.84	78.84	78.72	78.73	1367
3/14/2016	10:48 AM	78.83	78.83	78.83	78.83	800
3/14/2016	10:49 AM	78.82	78.82	78.82	78.82	567
3/14/2016	10:50 AM	78.79	78.82	78.79	78.82	415
3/14/2016	10:51 AM	78.7	78.75	78.7	78.75	300
3/14/2016	10:55 AM	78.63	78.65	78.63	78.65	900
3/14/2016	10:58 AM	78.51	78.54	78.51	78.54	1100
3/14/2016	10:59 AM	78.46	78.46	78.46	78.46	300
3/14/2016	11:00 AM	78.5	78.5	78.5	78.5	359
3/14/2016	11:01 AM	78.5	78.5	78.49	78.49	200
3/14/2016	11:04 AM	78.54	78.56	78.54	78.56	200
3/14/2016	11:06 AM	78.41	78.41	78.37	78.37	300
3/14/2016	11:07 AM	78.38	78.38	78.38	78.38	100
3/14/2016	11:09 AM	78.51	78.51	78.43	78.43	700
3/14/2016	11:10 AM	78.48	78.48	78.48	78.48	100
3/14/2016	11:11 AM	78.55	78.55	78.5	78.5	1381
3/14/2016	11:12 AM	78.58	78.58	78.58	78.58	200
3/14/2016	11:13 AM	78.58	78.58	78.58	78.58	100
3/14/2016	11:14 AM	78.62	78.62	78.62	78.62	100
3/14/2016	11:15 AM	78.56	78.56	78.56	78.56	100
3/14/2016	11:18 AM	78.73	78.73	78.64	78.64	1200
3/14/2016	11:21 AM	78.73	78.73	78.73	78.73	200
3/14/2016	11:22 AM	78.7	78.7	78.7	78.7	300
3/14/2016	11:23 AM	78.71	78.71	78.71	78.71	500
3/14/2016	11:25 AM	78.64	78.64	78.64	78.64	100
3/14/2016	11:26 AM	78.59	78.6	78.59	78.6	600
3/14/2016	11:28 AM	78.69	78.74	78.66	78.73	831
3/14/2016	11:30 AM	78.57	78.62	78.57	78.62	200
3/14/2016	11:33 AM	78.49	78.49	78.49	78.49	1000
3/14/2016	11:34 AM	78.56	78.56	78.51	78.51	800
3/14/2016	11:35 AM	78.54	78.55	78.54	78.55	200
3/14/2016	11:36 AM	78.45	78.45	78.4	78.4	400
3/14/2016	11:37 AM	78.4	78.4	78.4	78.4	100
3/14/2016	11:38 AM	78.53	78.53	78.5	78.5	400
3/14/2016	11:41 AM	78.67	78.69	78.67	78.69	743
3/14/2016	11:43 AM	78.7	78.7	78.7	78.7	100
3/14/2016	11:45 AM	78.57	78.57	78.57	78.57	100
3/14/2016	11:51 AM	78.62	78.62	78.62	78.62	168
3/14/2016	11:53 AM	78.69	78.69	78.67	78.67	1600
3/14/2016	11:54 AM	78.72	78.72	78.7	78.7	200
3/14/2016	11:55 AM	78.68	78.68	78.65	78.65	1400
3/14/2016	11:57 AM	78.33	78.62	78.33	78.62	1500
3/14/2016	11:58 AM	78.36	78.36	78.36	78.36	100
3/14/2016	12:00 PM	78.32	78.32	78.32	78.32	100
3/14/2016	12:01 PM	78.43	78.43	78.43	78.43	100
3/14/2016	12:04 PM	78.36	78.36	78.36	78.36	100
3/14/2016	12:05 PM	78.32	78.35	78.31	78.31	1200
3/14/2016	12:13 PM	78.43	78.43	78.43	78.43	200
3/14/2016	12:14 PM	78.53	78.56	78.53	78.56	200
3/14/2016	12:15 PM	78.56	78.56	78.56	78.56	100
3/14/2016	12:17 PM	78.6	78.6	78.6	78.6	100
3/14/2016	12:18 PM	78.64	78.64	78.64	78.64	1935
3/14/2016	12:19 PM	78.71	78.71	78.67	78.67	1100
3/14/2016	12:20 PM	78.85	78.85	78.72	78.72	900
3/14/2016	12:22 PM	78.78	78.78	78.78	78.78	100
3/14/2016	12:23 PM	78.78	78.78	78.76	78.76	200
3/14/2016	12:24 PM	78.81	78.81	78.81	78.81	100
3/14/2016	12:28 PM	78.74	78.74	78.74	78.74	100
3/14/2016	12:29 PM	78.76	78.76	78.76	78.76	100
3/14/2016	12:34 PM	78.81	78.81	78.79	78.79	617
3/14/2016	12:36 PM	78.94	78.94	78.93	78.93	805
3/14/2016	12:39 PM	78.97	78.97	78.96	78.96	300
3/14/2016	12:43 PM	78.99	79	78.99	79	1150
3/14/2016	12:44 PM	78.88	78.96	78.88	78.96	200
3/14/2016	12:47 PM	78.9	78.93	78.9	78.93	200
3/14/2016	12:53 PM	78.86	78.86	78.86	78.86	500
3/14/2016	12:57 PM	78.93	78.93	78.93	78.93	300
3/14/2016	12:58 PM	78.88	78.88	78.88	78.88	300
3/14/2016	12:59 PM	78.95	78.95	78.94	78.94	1114
3/14/2016	1:02 PM	78.96	79.02	78.96	79	1600
3/14/2016	1:03 PM	78.93	78.93	78.92	78.92	500
3/14/2016	1:04 PM	79.01	79.01	79.01	79.01	477
3/14/2016	1:05 PM	78.97	78.97	78.95	78.95	800
3/14/2016	1:06 PM	78.94	78.94	78.94	78.94	300
3/14/2016	1:07 PM	78.97	78.97	78.97	78.97	168
3/14/2016	1:08 PM	79	79	79	79	557
3/14/2016	1:09 PM	79.02	79.02	78.99	78.99	400
3/14/2016	1:10 PM	79.02	79.06	79.02	79.06	500
3/14/2016	1:11 PM	79.06	79.06	79.02	79.02	250
3/14/2016	1:13 PM	78.96	79	78.96	79	300
3/14/2016	1:15 PM	78.91	78.91	78.91	78.91	100
3/14/2016	1:17 PM	78.91	78.91	78.91	78.91	400
3/14/2016	1:18 PM	79	79	78.94	78.94	650
3/14/2016	1:20 PM	78.99	78.99	78.99	78.99	168
3/14/2016	1:23 PM	79.02	79.02	79.02	79.02	100
3/14/2016	1:25 PM	79.1	79.1	79.1	79.1	100
3/14/2016	1:27 PM	79.08	79.08	79.08	79.08	100
3/14/2016	1:28 PM	79.07	79.07	79.07	79.07	500
3/14/2016	1:29 PM	79.07	79.07	79.07	79.07	109
3/14/2016	1:30 PM	78.95	78.95	78.95	78.95	100
3/14/2016	1:32 PM	79	79	79	79	300
3/14/2016	1:37 PM	79.05	79.08	79.05	79.08	511
3/14/2016	1:40 PM	79.02	79.05	79.02	79.05	216
3/14/2016	1:42 PM	79.13	79.13	79.13	79.13	200
3/14/2016	1:43 PM	79.04	79.11	79.04	79.11	468
3/14/2016	1:45 PM	79.1	79.1	79.1	79.1	200
3/14/2016	1:46 PM	79.02	79.08	79.02	79.08	1200
3/14/2016	1:47 PM	78.96	78.97	78.96	78.97	600
3/14/2016	1:48 PM	78.93	78.97	78.93	78.96	580
3/14/2016	1:49 PM	79	79	79	79	400
3/14/2016	1:50 PM	78.97	78.97	78.97	78.97	700
3/14/2016	1:52 PM	78.96	78.96	78.96	78.96	100
3/14/2016	1:53 PM	79	79	79	79	200
3/14/2016	1:55 PM	79	79	79	79	300
3/14/2016	1:56 PM	79.02	79.02	79.02	79.02	500
3/14/2016	1:58 PM	78.96	78.96	78.96	78.96	105
3/14/2016	2:00 PM	78.96	78.96	78.96	78.96	100
3/14/2016	2:01 PM	78.9	78.91	78.9	78.91	800
3/14/2016	2:03 PM	78.85	78.85	78.85	78.85	200
3/14/2016	2:04 PM	78.79	78.82	78.79	78.8	1068
3/14/2016	2:05 PM	78.8	78.8	78.8	78.8	768
3/14/2016	2:07 PM	78.75	78.75	78.75	78.75	200
3/14/2016	2:08 PM	78.78	78.78	78.72	78.72	200
3/14/2016	2:10 PM	78.79	78.79	78.79	78.79	400
3/14/2016	2:11 PM	78.79	78.79	78.79	78.79	100
3/14/2016	2:12 PM	78.78	78.78	78.78	78.78	200
3/14/2016	2:13 PM	78.85	78.88	78.85	78.85	3031
3/14/2016	2:16 PM	78.81	78.81	78.81	78.81	100
3/14/2016	2:17 PM	78.87	78.87	78.87	78.87	100
3/14/2016	2:19 PM	78.84	78.84	78.84	78.84	100
3/14/2016	2:22 PM	78.88	78.88	78.88	78.88	200
3/14/2016	2:23 PM	79	79	78.87	78.87	2800
3/14/2016	2:24 PM	79.04	79.04	79.04	79.04	100
3/14/2016	2:26 PM	78.94	78.94	78.94	78.94	100
3/14/2016	2:27 PM	78.84	78.85	78.84	78.85	500
3/14/2016	2:28 PM	78.9	78.9	78.9	78.9	100
3/14/2016	2:30 PM	79.03	79.03	79.03	79.03	100
3/14/2016	2:32 PM	79.08	79.08	79.08	79.08	100
3/14/2016	2:34 PM	79.05	79.05	79.05	79.05	100
3/14/2016	2:36 PM	79.11	79.13	79.11	79.11	2343
3/14/2016	2:37 PM	79.03	79.07	79.03	79.07	800
3/14/2016	2:38 PM	79.07	79.07	79.01	79.01	400
3/14/2016	2:39 PM	79.11	79.11	79.11	79.11	100
3/14/2016	2:40 PM	79.06	79.09	79.06	79.09	700
3/14/2016	2:41 PM	79.21	79.21	79.18	79.18	700
3/14/2016	2:43 PM	79.29	79.29	79.25	79.25	300
3/14/2016	2:44 PM	79.29	79.29	79.29	79.29	900
3/14/2016	2:45 PM	79.22	79.29	79.21	79.29	3403
3/14/2016	2:46 PM	79.25	79.25	79.25	79.25	1200
3/14/2016	2:47 PM	79.27	79.27	79.27	79.27	300
3/14/2016	2:49 PM	79.28	79.31	79.28	79.31	1068
3/14/2016	2:51 PM	79.29	79.32	79.29	79.32	300
3/14/2016	2:52 PM	79.22	79.22	79.22	79.22	300
3/14/2016	2:55 PM	79.15	79.17	79.15	79.17	729
3/14/2016	2:56 PM	79.19	79.19	79.15	79.15	2511
3/14/2016	2:57 PM	79.2	79.2	79.2	79.2	1462
3/14/2016	2:58 PM	79.18	79.18	79.18	79.18	1300
3/14/2016	2:59 PM	79.15	79.15	79.15	79.15	1909
3/14/2016	3:00 PM	79.18	79.18	79.18	79.18	300
3/14/2016	3:01 PM	79.23	79.23	79.23	79.23	685
3/14/2016	3:02 PM	79.1	79.1	79.1	79.1	400
3/14/2016	3:06 PM	79.15	79.15	79.15	79.15	171
3/14/2016	3:07 PM	79.14	79.15	79.14	79.15	700
3/14/2016	3:11 PM	79.12	79.12	79.12	79.12	400
3/14/2016	3:13 PM	79.23	79.23	79.22	79.22	1250
3/14/2016	3:14 PM	79.25	79.25	79.25	79.25	400
3/14/2016	3:16 PM	79.11	79.15	79.11	79.15	378
3/14/2016	3:18 PM	79.11	79.11	79.11	79.11	299
3/14/2016	3:19 PM	79.18	79.18	79.1	79.1	2463
3/14/2016	3:20 PM	79.06	79.15	79.06	79.15	700
3/14/2016	3:21 PM	79.06	79.06	79.06	79.06	2000
3/14/2016	3:22 PM	79.13	79.13	79.13	79.13	100
3/14/2016	3:23 PM	79.18	79.19	79.16	79.16	4438
3/14/2016	3:24 PM	79.2	79.2	79.2	79.2	1448
3/14/2016	3:25 PM	79.16	79.16	79.16	79.16	100
3/14/2016	3:26 PM	79.38	79.42	79.2	79.2	5806
3/14/2016	3:27 PM	79.45	79.46	79.42	79.42	3438
3/14/2016	3:28 PM	79.44	79.44	79.44	79.44	100
3/14/2016	3:31 PM	79.28	79.3	79.28	79.3	5001
3/14/2016	3:32 PM	79.25	79.27	79.25	79.27	1551
3/14/2016	3:33 PM	79.25	79.25	79.25	79.25	3549
3/14/2016	3:34 PM	79.2	79.23	79.2	79.23	1053
3/14/2016	3:35 PM	79.2	79.2	79.2	79.2	300
3/14/2016	3:36 PM	79.15	79.15	79.15	79.15	200
3/14/2016	3:37 PM	79.22	79.22	79.16	79.16	400
3/14/2016	3:39 PM	79.25	79.25	79.25	79.25	100
3/14/2016	3:40 PM	79.34	79.34	79.3	79.3	5000
3/14/2016	3:41 PM	79.38	79.38	79.38	79.38	100
3/14/2016	3:43 PM	79.23	79.23	79.23	79.23	1300
3/14/2016	3:44 PM	79.18	79.25	79.18	79.23	3772
3/14/2016	3:45 PM	79.2	79.2	79.2	79.2	100
3/14/2016	3:47 PM	79.37	79.38	79.35	79.35	3625
3/14/2016	3:49 PM	79.34	79.34	79.32	79.32	600
3/14/2016	3:50 PM	79.33	79.33	79.33	79.33	100
3/14/2016	3:51 PM	79.19	79.27	79.19	79.27	2055
3/14/2016	3:52 PM	79.21	79.21	79.17	79.17	271
3/14/2016	3:53 PM	79.19	79.19	79.19	79.19	100
3/14/2016	3:54 PM	79.111	79.111	79.111	79.111	700
3/14/2016	3:55 PM	79.11	79.11	79.11	79.11	1000
3/14/2016	3:57 PM	79.16	79.16	79.1	79.12	9020
3/14/2016	3:58 PM	79.22	79.25	79.14	79.16	2407
3/14/2016	3:59 PM	79.2	79.24	79.16	79.17	9866
3/14/2016	4:00 PM	78.82	79.19	78.82	79.18	30819
3/15/2016	9:31 AM	77.53	77.54	77.44	77.54	3572
3/15/2016	9:32 AM	77.54	77.54	77.48	77.48	1006
3/15/2016	9:33 AM	77.46	77.51	77.46	77.5	1400
3/15/2016	9:34 AM	77.46	77.51	77.46	77.49	1600
3/15/2016	9:35 AM	77.42	77.44	77.4	77.41	2430
3/15/2016	9:36 AM	77.31	77.41	77.31	77.41	1400
3/15/2016	9:37 AM	77.31	77.31	77.23	77.24	1734
3/15/2016	9:38 AM	77.41	77.41	77.31	77.31	4914
3/15/2016	9:39 AM	77.45	77.45	77.4	77.44	500
3/15/2016	9:40 AM	77.35	77.43	77.35	77.43	2600
3/15/2016	9:41 AM	77.45	77.45	77.33	77.35	4033
3/15/2016	9:42 AM	77.52	77.52	77.52	77.52	200
3/15/2016	9:43 AM	77.55	77.63	77.52	77.52	2850
3/15/2016	9:44 AM	77.56	77.56	77.5	77.52	921
3/15/2016	9:45 AM	77.64	77.65	77.59	77.6	1809
3/15/2016	9:46 AM	77.7	77.71	77.65	77.65	400
3/15/2016	9:47 AM	77.8	77.8	77.67	77.68	600
3/15/2016	9:48 AM	77.68	77.79	77.68	77.78	600
3/15/2016	9:49 AM	77.69	77.74	77.69	77.74	400
3/15/2016	9:50 AM	77.64	77.64	77.64	77.64	100
3/15/2016	9:51 AM	77.57	77.57	77.57	77.57	1900
3/15/2016	9:52 AM	77.57	77.57	77.57	77.57	300
3/15/2016	9:53 AM	77.47	77.51	77.47	77.51	800
3/15/2016	9:55 AM	77.42	77.42	77.42	77.42	235
3/15/2016	9:56 AM	77.5	77.5	77.39	77.39	300
3/15/2016	9:57 AM	77.3	77.44	77.3	77.43	757
3/15/2016	9:58 AM	77.33	77.33	77.27	77.27	700
3/15/2016	9:59 AM	77.39	77.4	77.37	77.39	1000
3/15/2016	10:00 AM	77.33	77.33	77.33	77.33	100
3/15/2016	10:01 AM	77.4	77.4	77.31	77.31	513
3/15/2016	10:02 AM	77.33	77.36	77.33	77.35	600
3/15/2016	10:03 AM	77.28	77.33	77.25	77.33	2350
3/15/2016	10:04 AM	77.42	77.44	77.38	77.38	700
3/15/2016	10:05 AM	77.23	77.23	77.23	77.23	100
3/15/2016	10:06 AM	77.25	77.25	77.17	77.17	1150
3/15/2016	10:07 AM	77.4	77.4	77.32	77.38	400
3/15/2016	10:08 AM	77.43	77.43	77.4	77.42	812
3/15/2016	10:09 AM	77.3	77.44	77.3	77.44	600
3/15/2016	10:10 AM	77.27	77.29	77.17	77.17	1165
3/15/2016	10:14 AM	77.44	77.44	77.43	77.43	200
3/15/2016	10:15 AM	77.52	77.52	77.46	77.5	900
3/15/2016	10:16 AM	77.58	77.58	77.54	77.58	987
3/15/2016	10:17 AM	77.55	77.61	77.55	77.61	406
3/15/2016	10:18 AM	77.53	77.54	77.53	77.54	206
3/15/2016	10:19 AM	77.5	77.55	77.5	77.55	1318
3/15/2016	10:20 AM	77.43	77.49	77.43	77.49	1000
3/15/2016	10:21 AM	77.4	77.4	77.4	77.4	100
3/15/2016	10:23 AM	77.47	77.52	77.47	77.52	500
3/15/2016	10:25 AM	77.52	77.561	77.52	77.561	1254
3/15/2016	10:26 AM	77.45	77.45	77.45	77.45	1000
3/15/2016	10:27 AM	77.57	77.57	77.57	77.57	100
3/15/2016	10:29 AM	77.78	77.78	77.69	77.69	1600
3/15/2016	10:30 AM	77.84	77.84	77.83	77.83	785
3/15/2016	10:31 AM	78.01	78.03	77.91	77.91	1500
3/15/2016	10:33 AM	77.99	78	77.97	78	1500
3/15/2016	10:34 AM	77.93	78	77.93	78	400
3/15/2016	10:35 AM	77.9	77.9	77.9	77.9	200
3/15/2016	10:36 AM	77.89	77.91	77.88	77.91	1200
3/15/2016	10:38 AM	77.84	77.87	77.84	77.87	3084
3/15/2016	10:42 AM	77.99	77.99	77.99	77.99	300
3/15/2016	10:43 AM	77.83	77.84	77.83	77.84	220
3/15/2016	10:44 AM	77.8	77.83	77.8	77.83	500
3/15/2016	10:45 AM	77.9	77.9	77.9	77.9	150
3/15/2016	10:46 AM	77.75	77.75	77.75	77.75	100
3/15/2016	10:47 AM	77.73	77.73	77.67	77.73	925
3/15/2016	10:48 AM	77.66	77.66	77.66	77.66	100
3/15/2016	10:50 AM	77.75	77.75	77.75	77.75	100
3/15/2016	10:51 AM	77.73	77.73	77.73	77.73	100
3/15/2016	10:52 AM	77.69	77.72	77.59	77.65	2100
3/15/2016	10:53 AM	77.72	77.72	77.72	77.72	600
3/15/2016	10:54 AM	77.6	77.6	77.56	77.56	3700
3/15/2016	10:55 AM	77.57	77.57	77.53	77.53	400
3/15/2016	10:56 AM	77.53	77.53	77.53	77.53	100
3/15/2016	10:57 AM	77.53	77.53	77.52	77.53	523
3/15/2016	10:58 AM	77.56	77.56	77.56	77.56	100
3/15/2016	11:01 AM	77.62	77.64	77.62	77.64	200
3/15/2016	11:02 AM	77.7	77.7	77.66	77.66	300
3/15/2016	11:03 AM	77.64	77.68	77.64	77.68	422
3/15/2016	11:04 AM	77.64	77.64	77.64	77.64	400
3/15/2016	11:06 AM	77.5	77.57	77.5	77.57	2100
3/15/2016	11:07 AM	77.59	77.59	77.59	77.59	100
3/15/2016	11:08 AM	77.61	77.61	77.61	77.61	100
3/15/2016	11:12 AM	77.86	77.86	77.86	77.86	100
3/15/2016	11:15 AM	77.7	77.74	77.7	77.73	600
3/15/2016	11:16 AM	77.73	77.73	77.7	77.7	569
3/15/2016	11:17 AM	77.71	77.71	77.71	77.71	247
3/15/2016	11:20 AM	77.67	77.67	77.67	77.67	300
3/15/2016	11:22 AM	77.7	77.7	77.7	77.7	100
3/15/2016	11:23 AM	77.92	77.92	77.92	77.92	200
3/15/2016	11:26 AM	78.02	78.02	77.92	77.92	1439
3/15/2016	11:28 AM	77.96	77.96	77.96	77.96	100
3/15/2016	11:32 AM	77.99	77.99	77.99	77.99	400
3/15/2016	11:33 AM	78.05	78.05	78.02	78.03	600
3/15/2016	11:34 AM	77.91	77.92	77.91	77.92	200
3/15/2016	11:37 AM	77.87	77.87	77.87	77.87	961
3/15/2016	11:39 AM	77.86	77.86	77.86	77.86	100
3/15/2016	11:44 AM	77.76	77.76	77.74	77.74	200
3/15/2016	11:45 AM	77.8	77.8	77.8	77.8	100
3/15/2016	11:46 AM	77.73	77.73	77.73	77.73	100
3/15/2016	11:49 AM	77.67	77.69	77.67	77.69	400
3/15/2016	11:50 AM	77.61	77.67	77.61	77.67	1052
3/15/2016	11:52 AM	77.67	77.67	77.66	77.66	200
3/15/2016	11:53 AM	77.66	77.67	77.66	77.67	975
3/15/2016	11:54 AM	77.68	77.73	77.68	77.71	840
3/15/2016	11:56 AM	77.68	77.68	77.68	77.68	100
3/15/2016	11:57 AM	77.7	77.7	77.7	77.7	100
3/15/2016	11:59 AM	77.71	77.71	77.71	77.71	100
3/15/2016	12:00 PM	77.6	77.69	77.6	77.69	1948
3/15/2016	12:01 PM	77.59	77.64	77.59	77.63	1900
3/15/2016	12:02 PM	77.6	77.62	77.56	77.56	300
3/15/2016	12:04 PM	77.57	77.57	77.57	77.57	100
3/15/2016	12:05 PM	77.54	77.6	77.54	77.56	400
3/15/2016	12:06 PM	77.53	77.53	77.53	77.53	200
3/15/2016	12:07 PM	77.63	77.63	77.57	77.57	300
3/15/2016	12:08 PM	77.63	77.63	77.63	77.63	300
3/15/2016	12:09 PM	77.53	77.53	77.52	77.52	200
3/15/2016	12:11 PM	77.56	77.56	77.56	77.56	100
3/15/2016	12:12 PM	77.66	77.66	77.64	77.64	400
3/15/2016	12:14 PM	77.66	77.66	77.66	77.66	152
3/15/2016	12:15 PM	77.57	77.57	77.57	77.57	300
3/15/2016	12:16 PM	77.5	77.5	77.5	77.5	668
3/15/2016	12:17 PM	77.63	77.63	77.62	77.62	400
3/15/2016	12:18 PM	77.56	77.62	77.56	77.62	400
3/15/2016	12:23 PM	77.72	77.72	77.72	77.72	100
3/15/2016	12:24 PM	77.71	77.75	77.71	77.75	500
3/15/2016	12:25 PM	77.71	77.71	77.71	77.71	100
3/15/2016	12:26 PM	77.7	77.7	77.7	77.7	171
3/15/2016	12:28 PM	77.73	77.73	77.73	77.73	100
3/15/2016	12:30 PM	77.83	77.83	77.83	77.83	2000
3/15/2016	12:31 PM	77.78	77.82	77.78	77.82	600
3/15/2016	12:32 PM	77.83	77.83	77.78	77.78	320
3/15/2016	12:33 PM	77.75	77.77	77.75	77.77	985
3/15/2016	12:35 PM	77.76	77.76	77.76	77.76	100
3/15/2016	12:36 PM	77.79	77.79	77.79	77.79	100
3/15/2016	12:40 PM	77.7	77.76	77.65	77.76	1350
3/15/2016	12:41 PM	77.68	77.68	77.68	77.68	382
3/15/2016	12:42 PM	77.72	77.72	77.72	77.72	100
3/15/2016	12:44 PM	77.71	77.71	77.71	77.71	100
3/15/2016	12:45 PM	77.71	77.71	77.71	77.71	200
3/15/2016	12:46 PM	77.68	77.68	77.68	77.68	400
3/15/2016	12:47 PM	77.68	77.68	77.68	77.68	100
3/15/2016	12:49 PM	77.59	77.61	77.59	77.61	200
3/15/2016	12:55 PM	77.62	77.62	77.62	77.62	300
3/15/2016	12:56 PM	77.62	77.62	77.62	77.62	160
3/15/2016	12:57 PM	77.55	77.55	77.55	77.55	100
3/15/2016	1:00 PM	77.63	77.67	77.63	77.67	600
3/15/2016	1:03 PM	77.63	77.63	77.63	77.63	100
3/15/2016	1:05 PM	77.63	77.63	77.63	77.63	300
3/15/2016	1:07 PM	77.75	77.75	77.74	77.75	300
3/15/2016	1:09 PM	77.7	77.7	77.7	77.7	100
3/15/2016	1:13 PM	77.74	77.74	77.74	77.74	200
3/15/2016	1:15 PM	77.7	77.7	77.7	77.7	200
3/15/2016	1:19 PM	77.73	77.73	77.73	77.73	1000
3/15/2016	1:21 PM	77.83	77.84	77.83	77.84	321
3/15/2016	1:26 PM	77.89	77.9	77.89	77.9	996
3/15/2016	1:28 PM	77.9	77.9	77.89	77.89	309
3/15/2016	1:29 PM	77.95	77.95	77.95	77.95	100
3/15/2016	1:30 PM	77.95	77.98	77.95	77.98	900
3/15/2016	1:31 PM	78.04	78.05	78.04	78.05	700
3/15/2016	1:32 PM	78.15	78.15	78.11	78.14	485
3/15/2016	1:33 PM	78.21	78.21	78.11	78.11	1040
3/15/2016	1:35 PM	78.09	78.19	78.09	78.19	600
3/15/2016	1:37 PM	78.12	78.14	78.12	78.14	637
3/15/2016	1:38 PM	78.11	78.11	78.11	78.11	500
3/15/2016	1:39 PM	78.01	78.01	78	78	1100
3/15/2016	1:40 PM	78.06	78.06	78.03	78.03	1097
3/15/2016	1:41 PM	78.07	78.07	78.07	78.07	1000
3/15/2016	1:44 PM	78.11	78.11	78.11	78.11	450
3/15/2016	1:46 PM	78.09	78.09	78.09	78.09	400
3/15/2016	1:47 PM	78.01	78.01	78.01	78.01	100
3/15/2016	1:49 PM	77.99	77.99	77.99	77.99	500
3/15/2016	1:51 PM	77.99	78	77.99	78	1000
3/15/2016	1:52 PM	77.96	77.96	77.96	77.96	100
3/15/2016	1:55 PM	78.15	78.15	78.1	78.1	700
3/15/2016	1:56 PM	78.19	78.19	78.19	78.19	700
3/15/2016	2:00 PM	78.19	78.19	78.19	78.19	200
3/15/2016	2:01 PM	78.15	78.15	78.15	78.15	300
3/15/2016	2:02 PM	78.09	78.09	78.09	78.09	200
3/15/2016	2:03 PM	78.09	78.09	78.09	78.09	100
3/15/2016	2:07 PM	78.06	78.06	78.06	78.06	300
3/15/2016	2:08 PM	78.01	78.01	78.01	78.01	300
3/15/2016	2:09 PM	78.04	78.04	78.04	78.04	200
3/15/2016	2:10 PM	78.07	78.07	78.07	78.07	100
3/15/2016	2:11 PM	78.06	78.09	78.06	78.09	400
3/15/2016	2:13 PM	78.16	78.16	78.16	78.16	300
3/15/2016	2:15 PM	78.3	78.3	78.19	78.19	814
3/15/2016	2:16 PM	78.36	78.36	78.36	78.36	200
3/15/2016	2:20 PM	78.32	78.32	78.32	78.32	100
3/15/2016	2:22 PM	78.3	78.3	78.3	78.3	1700
3/15/2016	2:23 PM	78.28	78.28	78.28	78.28	347
3/15/2016	2:25 PM	78.15	78.16	78.15	78.16	3380
3/15/2016	2:31 PM	78.04	78.04	78.04	78.04	400
3/15/2016	2:32 PM	78.11	78.11	78.11	78.11	100
3/15/2016	2:33 PM	78.18	78.19	78.11	78.11	1600
3/15/2016	2:34 PM	78.2	78.2	78.16	78.16	1900
3/15/2016	2:35 PM	78.24	78.24	78.2	78.2	300
3/15/2016	2:36 PM	78.22	78.25	78.22	78.25	444
3/15/2016	2:37 PM	78.19	78.19	78.19	78.19	100
3/15/2016	2:38 PM	78.21	78.21	78.21	78.21	100
3/15/2016	2:40 PM	78.22	78.22	78.22	78.22	400
3/15/2016	2:41 PM	78.2	78.2	78.2	78.2	587
3/15/2016	2:42 PM	78.21	78.21	78.21	78.21	200
3/15/2016	2:45 PM	78.09	78.09	78.09	78.09	100
3/15/2016	2:46 PM	78.02	78.02	78.02	78.02	100
3/15/2016	2:49 PM	78.03	78.03	78.03	78.03	100
3/15/2016	2:50 PM	78.02	78.02	78.02	78.02	100
3/15/2016	2:52 PM	78.05	78.05	78.05	78.05	100
3/15/2016	2:53 PM	78	78	78	78	500
3/15/2016	2:54 PM	78	78	78	78	100
3/15/2016	2:55 PM	78.01	78.01	78.01	78.01	100
3/15/2016	2:58 PM	77.91	77.91	77.89	77.89	700
3/15/2016	2:59 PM	77.94	77.94	77.94	77.94	200
3/15/2016	3:03 PM	78.02	78.02	78.02	78.02	350
3/15/2016	3:04 PM	78.08	78.08	78.06	78.06	200
3/15/2016	3:05 PM	78.03	78.06	78.03	78.06	200
3/15/2016	3:06 PM	78.02	78.02	78.02	78.02	199
3/15/2016	3:07 PM	77.99	77.99	77.97	77.97	300
3/15/2016	3:08 PM	77.97	77.97	77.97	77.97	100
3/15/2016	3:09 PM	78.03	78.03	78.03	78.03	200
3/15/2016	3:10 PM	78.06	78.06	78.05	78.05	400
3/15/2016	3:11 PM	78.05	78.05	78.05	78.05	100
3/15/2016	3:12 PM	78.2	78.2	78.09	78.09	700
3/15/2016	3:14 PM	78.23	78.23	78.21	78.21	2300
3/15/2016	3:15 PM	78.24	78.24	78.24	78.24	450
3/15/2016	3:16 PM	78.31	78.32	78.3	78.3	2624
3/15/2016	3:17 PM	78.29	78.29	78.29	78.29	100
3/15/2016	3:19 PM	78.34	78.34	78.34	78.34	300
3/15/2016	3:20 PM	78.34	78.34	78.34	78.34	432
3/15/2016	3:21 PM	78.39	78.43	78.39	78.43	657
3/15/2016	3:22 PM	78.42	78.42	78.42	78.42	1100
3/15/2016	3:23 PM	78.45	78.46	78.45	78.46	1150
3/15/2016	3:24 PM	78.38	78.38	78.38	78.38	100
3/15/2016	3:25 PM	78.31	78.31	78.31	78.31	2000
3/15/2016	3:27 PM	78.31	78.31	78.31	78.31	552
3/15/2016	3:30 PM	78.34	78.34	78.34	78.34	100
3/15/2016	3:32 PM	78.27	78.27	78.27	78.27	812
3/15/2016	3:33 PM	78.28	78.28	78.28	78.28	100
3/15/2016	3:34 PM	78.25	78.25	78.25	78.25	326
3/15/2016	3:35 PM	78.27	78.27	78.27	78.27	300
3/15/2016	3:36 PM	78.28	78.28	78.28	78.28	100
3/15/2016	3:43 PM	78.18	78.18	78.18	78.18	100
3/15/2016	3:44 PM	78.14	78.18	78.14	78.14	600
3/15/2016	3:45 PM	78.11	78.11	78.11	78.11	200
3/15/2016	3:46 PM	78.13	78.13	78.11	78.11	268
3/15/2016	3:48 PM	78.17	78.17	78.13	78.13	409
3/15/2016	3:50 PM	78.13	78.2	78.12	78.17	756
3/15/2016	3:51 PM	78.11	78.13	78.11	78.13	300
3/15/2016	3:53 PM	78.19	78.19	78.1	78.1	1000
3/15/2016	3:54 PM	78.2	78.2	78.2	78.2	200
3/15/2016	3:55 PM	78.26	78.26	78.19	78.19	600
3/15/2016	3:56 PM	78.3	78.3	78.26	78.26	300
3/15/2016	3:57 PM	78.28	78.29	78.28	78.29	928
3/15/2016	3:58 PM	78.33	78.33	78.32	78.32	800
3/15/2016	3:59 PM	78.36	78.36	78.31	78.31	1000
3/15/2016	4:00 PM	78.49	78.49	78.38	78.39	8416
3/16/2016	9:31 AM	78.08	78.08	77.79	77.82	2065
3/16/2016	9:32 AM	78	78.04	78	78.04	1527
3/16/2016	9:33 AM	78.06	78.11	78.03	78.06	3311
3/16/2016	9:34 AM	78.1	78.1	78	78.1	3743
3/16/2016	9:35 AM	78.06	78.08	78.05	78.08	1098
3/16/2016	9:36 AM	78.24	78.24	78.07	78.1	758
3/16/2016	9:37 AM	78.24	78.25	78.17	78.25	2300
3/16/2016	9:38 AM	78.28	78.3	78.27	78.27	2500
3/16/2016	9:39 AM	78.29	78.31	78.27	78.31	2200
3/16/2016	9:40 AM	78.37	78.38	78.37	78.38	240
3/16/2016	9:41 AM	78.35	78.37	78.29	78.32	5555
3/16/2016	9:42 AM	78.27	78.32	78.27	78.32	469
3/16/2016	9:43 AM	78.23	78.32	78.23	78.3	1322
3/16/2016	9:44 AM	78.33	78.35	78.27	78.27	2902
3/16/2016	9:45 AM	78.33	78.34	78.29	78.34	1000
3/16/2016	9:47 AM	78.39	78.39	78.39	78.39	300
3/16/2016	9:48 AM	78.24	78.3	78.23	78.3	400
3/16/2016	9:49 AM	78.43	78.43	78.41	78.41	1246
3/16/2016	9:50 AM	78.49	78.49	78.45	78.45	400
3/16/2016	9:51 AM	78.6	78.72	78.51	78.51	2200
3/16/2016	9:52 AM	78.65	78.65	78.65	78.65	100
3/16/2016	9:54 AM	78.59	78.59	78.59	78.59	100
3/16/2016	9:55 AM	78.55	78.55	78.55	78.55	100
3/16/2016	9:56 AM	78.56	78.56	78.53	78.53	798
3/16/2016	9:58 AM	78.48	78.5	78.47	78.47	300
3/16/2016	10:00 AM	78.47	78.47	78.47	78.47	100
3/16/2016	10:01 AM	78.51	78.54	78.51	78.54	700
3/16/2016	10:02 AM	78.54	78.54	78.54	78.54	100
3/16/2016	10:05 AM	78.45	78.45	78.44	78.44	400
3/16/2016	10:07 AM	78.53	78.53	78.53	78.53	300
3/16/2016	10:08 AM	78.44	78.5	78.44	78.48	500
3/16/2016	10:09 AM	78.5	78.5	78.5	78.5	214
3/16/2016	10:10 AM	78.56	78.56	78.56	78.56	300
3/16/2016	10:13 AM	78.64	78.64	78.59	78.59	457
3/16/2016	10:14 AM	78.58	78.61	78.58	78.61	600
3/16/2016	10:15 AM	78.62	78.62	78.62	78.62	100
3/16/2016	10:16 AM	78.67	78.68	78.67	78.68	200
3/16/2016	10:18 AM	78.53	78.54	78.48	78.54	600
3/16/2016	10:19 AM	78.59	78.59	78.59	78.59	200
3/16/2016	10:20 AM	78.62	78.62	78.62	78.62	169
3/16/2016	10:22 AM	78.54	78.54	78.54	78.54	100
3/16/2016	10:27 AM	78.5	78.5	78.47	78.47	2045
3/16/2016	10:30 AM	78.43	78.45	78.43	78.45	300
3/16/2016	10:31 AM	78.6	78.6	78.55	78.55	1145
3/16/2016	10:32 AM	78.47	78.47	78.47	78.47	100
3/16/2016	10:33 AM	78.4	78.4	78.4	78.4	200
3/16/2016	10:34 AM	78.399	78.45	78.399	78.45	600
3/16/2016	10:35 AM	78.4	78.4	78.4	78.4	300
3/16/2016	10:38 AM	78.67	78.67	78.65	78.65	900
3/16/2016	10:39 AM	78.72	78.73	78.71	78.73	400
3/16/2016	10:41 AM	78.75	78.75	78.73	78.73	1047
3/16/2016	10:42 AM	78.79	78.79	78.79	78.79	300
3/16/2016	10:43 AM	78.76	78.79	78.76	78.79	269
3/16/2016	10:44 AM	78.72	78.72	78.72	78.72	300
3/16/2016	10:46 AM	78.83	78.83	78.82	78.82	500
3/16/2016	10:47 AM	78.7	78.73	78.7	78.73	600
3/16/2016	10:50 AM	78.7	78.7	78.7	78.7	218
3/16/2016	10:51 AM	78.7	78.7	78.7	78.7	300
3/16/2016	10:54 AM	78.67	78.67	78.67	78.67	300
3/16/2016	10:56 AM	78.6	78.62	78.6	78.62	765
3/16/2016	10:57 AM	78.64	78.67	78.64	78.64	800
3/16/2016	10:59 AM	78.67	78.67	78.67	78.67	300
3/16/2016	11:01 AM	78.62	78.66	78.62	78.66	518
3/16/2016	11:04 AM	78.66	78.66	78.66	78.66	200
3/16/2016	11:11 AM	78.73	78.73	78.73	78.73	169
3/16/2016	11:14 AM	78.7	78.7	78.7	78.7	300
3/16/2016	11:23 AM	78.82	78.82	78.82	78.82	100
3/16/2016	11:26 AM	78.74	78.74	78.74	78.74	169
3/16/2016	11:28 AM	78.72	78.72	78.72	78.72	100
3/16/2016	11:30 AM	78.66	78.66	78.66	78.66	100
3/16/2016	11:31 AM	78.73	78.73	78.73	78.73	100
3/16/2016	11:34 AM	78.81	78.81	78.81	78.81	200
3/16/2016	11:36 AM	78.73	78.73	78.73	78.73	300
3/16/2016	11:39 AM	78.71	78.71	78.69	78.7	500
3/16/2016	11:42 AM	78.77	78.77	78.77	78.77	100
3/16/2016	11:49 AM	78.7	78.7	78.7	78.7	200
3/16/2016	11:50 AM	78.67	78.67	78.67	78.67	100
3/16/2016	11:51 AM	78.64	78.64	78.64	78.64	169
3/16/2016	11:54 AM	78.54	78.54	78.54	78.54	400
3/16/2016	11:56 AM	78.6	78.6	78.6	78.6	200
3/16/2016	11:57 AM	78.54	78.6	78.53	78.6	1600
3/16/2016	12:01 PM	78.6	78.6	78.6	78.6	166
3/16/2016	12:02 PM	78.61	78.61	78.61	78.61	100
3/16/2016	12:03 PM	78.64	78.64	78.64	78.64	235
3/16/2016	12:04 PM	78.64	78.65	78.64	78.64	992
3/16/2016	12:06 PM	78.6	78.64	78.6	78.61	500
3/16/2016	12:07 PM	78.67	78.68	78.67	78.67	606
3/16/2016	12:08 PM	78.69	78.69	78.69	78.69	100
3/16/2016	12:11 PM	78.61	78.61	78.61	78.61	200
3/16/2016	12:13 PM	78.64	78.64	78.62	78.62	800
3/16/2016	12:16 PM	78.67	78.67	78.67	78.67	200
3/16/2016	12:17 PM	78.67	78.67	78.67	78.67	1086
3/16/2016	12:18 PM	78.64	78.64	78.64	78.64	380
3/16/2016	12:19 PM	78.67	78.67	78.67	78.67	100
3/16/2016	12:20 PM	78.64	78.64	78.64	78.64	200
3/16/2016	12:26 PM	78.64	78.64	78.64	78.64	300
3/16/2016	12:27 PM	78.63	78.65	78.63	78.65	867
3/16/2016	12:29 PM	78.61	78.61	78.61	78.61	400
3/16/2016	12:30 PM	78.56	78.56	78.56	78.56	188
3/16/2016	12:31 PM	78.6	78.6	78.6	78.6	500
3/16/2016	12:32 PM	78.6	78.6	78.6	78.6	200
3/16/2016	12:33 PM	78.58	78.58	78.58	78.58	400
3/16/2016	12:34 PM	78.6	78.6	78.6	78.6	200
3/16/2016	12:35 PM	78.57	78.61	78.57	78.61	1200
3/16/2016	12:37 PM	78.5	78.5	78.5	78.5	925
3/16/2016	12:44 PM	78.31	78.31	78.3	78.3	200
3/16/2016	12:46 PM	78.29	78.3	78.29	78.3	600
3/16/2016	12:50 PM	78.21	78.22	78.2	78.22	1400
3/16/2016	12:51 PM	78.2	78.2	78.2	78.2	401
3/16/2016	12:52 PM	78.17	78.17	78.17	78.17	200
3/16/2016	12:53 PM	78.22	78.23	78.22	78.23	600
3/16/2016	12:54 PM	78.17	78.22	78.17	78.22	3100
3/16/2016	12:58 PM	78.13	78.13	78.13	78.13	100
3/16/2016	12:59 PM	78.18	78.18	78.18	78.18	300
3/16/2016	1:00 PM	78.15	78.15	78.15	78.15	181
3/16/2016	1:01 PM	78.24	78.24	78.15	78.15	351
3/16/2016	1:03 PM	78.22	78.26	78.22	78.26	1099
3/16/2016	1:04 PM	78.22	78.22	78.22	78.22	100
3/16/2016	1:06 PM	78.11	78.11	78.11	78.11	972
3/16/2016	1:12 PM	78.05	78.05	78.05	78.05	1000
3/16/2016	1:13 PM	78	78	78	78	100
3/16/2016	1:14 PM	77.91	77.91	77.91	77.91	2300
3/16/2016	1:15 PM	77.9	77.9	77.9	77.9	300
3/16/2016	1:16 PM	77.79	77.87	77.79	77.87	1576
3/16/2016	1:18 PM	77.97	77.97	77.95	77.95	450
3/16/2016	1:20 PM	77.989	77.989	77.96	77.96	400
3/16/2016	1:21 PM	77.989	77.989	77.989	77.989	900
3/16/2016	1:23 PM	78	78	77.93	77.93	1200
3/16/2016	1:27 PM	77.94	77.94	77.94	77.94	300
3/16/2016	1:28 PM	77.96	77.96	77.96	77.96	300
3/16/2016	1:34 PM	77.872	77.872	77.872	77.872	250
3/16/2016	1:35 PM	77.9	77.9	77.9	77.9	100
3/16/2016	1:37 PM	77.93	77.93	77.93	77.93	400
3/16/2016	1:38 PM	77.9	77.91	77.9	77.9	1069
3/16/2016	1:39 PM	77.89	77.89	77.89	77.89	200
3/16/2016	1:41 PM	78.06	78.06	78.05	78.05	300
3/16/2016	1:42 PM	78.1	78.1	78.1	78.1	1052
3/16/2016	1:44 PM	78.111	78.111	78.111	78.111	700
3/16/2016	1:45 PM	78.1	78.1	78.1	78.1	1000
3/16/2016	1:46 PM	78.08	78.08	78.08	78.08	747
3/16/2016	1:48 PM	77.99	77.99	77.98	77.99	700
3/16/2016	1:49 PM	78	78	77.99	77.99	800
3/16/2016	1:51 PM	77.98	77.99	77.98	77.99	200
3/16/2016	1:52 PM	77.95	77.97	77.94	77.97	300
3/16/2016	1:54 PM	77.92	77.96	77.91	77.96	1444
3/16/2016	1:55 PM	77.95	77.96	77.94	77.94	2100
3/16/2016	1:56 PM	77.93	77.93	77.88	77.92	4702
3/16/2016	1:57 PM	77.88	77.93	77.88	77.93	500
3/16/2016	1:58 PM	77.91	77.92	77.91	77.92	737
3/16/2016	1:59 PM	77.95	77.96	77.95	77.96	200
3/16/2016	2:00 PM	78.12	78.12	77.93	77.93	700
3/16/2016	2:01 PM	78.98	79	78.35	78.35	4859
3/16/2016	2:02 PM	79.51	79.51	78.88	78.88	5300
3/16/2016	2:03 PM	79.51	79.67	79.22	79.41	4660
3/16/2016	2:04 PM	79.31	79.41	79.31	79.41	200
3/16/2016	2:05 PM	79.15	79.4	79.15	79.38	1600
3/16/2016	2:06 PM	79.11	79.11	79.11	79.11	1000
3/16/2016	2:08 PM	79.14	79.35	79.14	79.3	300
3/16/2016	2:09 PM	78.92	78.92	78.83	78.83	400
3/16/2016	2:10 PM	79	79.08	78.92	78.92	2450
3/16/2016	2:11 PM	78.96	79.04	78.93	78.93	600
3/16/2016	2:12 PM	78.98	78.98	78.98	78.98	100
3/16/2016	2:13 PM	78.58	78.88	78.58	78.88	900
3/16/2016	2:14 PM	78.38	78.54	78.38	78.54	1500
3/16/2016	2:15 PM	78.48	78.54	78.46	78.51	3100
3/16/2016	2:16 PM	78.49	78.5	78.49	78.5	200
3/16/2016	2:17 PM	78.8	78.8	78.62	78.62	1118
3/16/2016	2:18 PM	78.47	78.66	78.47	78.66	2200
3/16/2016	2:19 PM	78.5	78.54	78.49	78.54	900
3/16/2016	2:21 PM	78.58	78.63	78.58	78.63	200
3/16/2016	2:22 PM	78.78	78.78	78.71	78.71	300
3/16/2016	2:23 PM	79.14	79.14	78.75	78.75	1000
3/16/2016	2:24 PM	79.17	79.17	79.15	79.15	500
3/16/2016	2:25 PM	79.07	79.25	79.07	79.25	800
3/16/2016	2:26 PM	79.1	79.1	79.08	79.09	1300
3/16/2016	2:27 PM	79.2	79.29	79.13	79.13	1900
3/16/2016	2:28 PM	79.46	79.74	79.28	79.29	7950
3/16/2016	2:29 PM	79.42	79.63	79.42	79.5	1400
3/16/2016	2:30 PM	79.57	79.65	79.49	79.49	2509
3/16/2016	2:31 PM	79.71	79.71	79.64	79.65	2200
3/16/2016	2:32 PM	79.6	79.77	79.6	79.76	1012
3/16/2016	2:33 PM	79.56	79.63	79.55	79.63	500
3/16/2016	2:34 PM	79.48	79.62	79.36	79.58	2800
3/16/2016	2:35 PM	79.5	79.5	79.5	79.5	2260
3/16/2016	2:36 PM	79.46	79.48	79.43	79.43	1085
3/16/2016	2:37 PM	79.21	79.58	79.21	79.58	1800
3/16/2016	2:38 PM	79.19	79.19	79.19	79.19	100
3/16/2016	2:39 PM	79.46	79.46	79.3	79.3	1000
3/16/2016	2:40 PM	79.45	79.45	79.41	79.44	900
3/16/2016	2:41 PM	79.74	79.87	79.62	79.65	3774
3/16/2016	2:42 PM	79.88	79.88	79.77	79.77	600
3/16/2016	2:43 PM	79.93	79.93	79.9	79.9	200
3/16/2016	2:44 PM	80.06	80.07	80	80	8091
3/16/2016	2:45 PM	79.98	80.11	79.98	80.11	1909
3/16/2016	2:46 PM	80.15	80.22	80.15	80.16	1828
3/16/2016	2:47 PM	80.18	80.25	80.18	80.25	400
3/16/2016	2:48 PM	80.1	80.21	80.09	80.18	1537
3/16/2016	2:49 PM	79.96	80.05	79.96	80.05	800
3/16/2016	2:50 PM	80.02	80.06	80.02	80.06	800
3/16/2016	2:51 PM	80	80.09	80	80.09	600
3/16/2016	2:52 PM	79.91	80.01	79.91	79.99	1300
3/16/2016	2:53 PM	79.92	79.92	79.84	79.89	700
3/16/2016	2:54 PM	79.82	79.83	79.82	79.83	1048
3/16/2016	2:55 PM	79.93	79.93	79.89	79.89	300
3/16/2016	2:56 PM	79.72	79.82	79.72	79.82	1499
3/16/2016	2:57 PM	79.58	79.72	79.58	79.72	2300
3/16/2016	2:58 PM	79.67	79.71	79.58	79.61	3700
3/16/2016	2:59 PM	79.73	79.73	79.65	79.65	600
3/16/2016	3:00 PM	79.2	79.62	79.2	79.62	2800
3/16/2016	3:01 PM	79.3	79.34	79.2	79.21	800
3/16/2016	3:02 PM	79.41	79.41	79.26	79.37	1000
3/16/2016	3:03 PM	79.47	79.55	79.45	79.45	1500
3/16/2016	3:04 PM	79.46	79.6	79.46	79.6	400
3/16/2016	3:05 PM	79.7	79.7	79.54	79.54	500
3/16/2016	3:06 PM	79.67	79.67	79.57	79.57	300
3/16/2016	3:07 PM	79.8	79.8	79.8	79.8	100
3/16/2016	3:08 PM	79.68	79.72	79.6	79.6	8370
3/16/2016	3:09 PM	79.8	79.82	79.67	79.69	800
3/16/2016	3:10 PM	79.73	79.74	79.73	79.74	200
3/16/2016	3:11 PM	79.94	79.98	79.88	79.96	1100
3/16/2016	3:12 PM	79.66	79.88	79.66	79.87	18058
3/16/2016	3:13 PM	79.66	79.67	79.66	79.67	200
3/16/2016	3:14 PM	79.7	79.75	79.7	79.75	400
3/16/2016	3:16 PM	79.96	79.96	79.81	79.84	400
3/16/2016	3:17 PM	79.95	80	79.92	80	500
3/16/2016	3:18 PM	80.1	80.1	79.98	79.98	300
3/16/2016	3:20 PM	79.84	80.09	79.84	80.09	1300
3/16/2016	3:21 PM	79.69	79.79	79.69	79.79	1300
3/16/2016	3:22 PM	79.58	79.82	79.58	79.82	1000
3/16/2016	3:23 PM	79.5	79.59	79.5	79.59	5145
3/16/2016	3:24 PM	79.72	79.72	79.57	79.57	700
3/16/2016	3:25 PM	79.75	79.75	79.75	79.75	200
3/16/2016	3:26 PM	79.72	79.72	79.72	79.72	100
3/16/2016	3:28 PM	80	80	79.87	79.87	1300
3/16/2016	3:30 PM	80.01	80.01	79.97	79.97	200
3/16/2016	3:31 PM	79.89	79.96	79.89	79.96	1100
3/16/2016	3:32 PM	79.95	79.95	79.79	79.83	2000
3/16/2016	3:33 PM	80.02	80.05	80.02	80.04	500
3/16/2016	3:34 PM	80	80	79.94	79.94	500
3/16/2016	3:35 PM	79.99	79.99	79.95	79.96	700
3/16/2016	3:36 PM	80.02	80.02	80.02	80.02	100
3/16/2016	3:37 PM	80.29	80.29	80.15	80.15	1700
3/16/2016	3:38 PM	80.23	80.23	80.23	80.23	150
3/16/2016	3:40 PM	80.35	80.35	80.17	80.24	700
3/16/2016	3:41 PM	80.27	80.27	80.19	80.2	5252
3/16/2016	3:43 PM	80.25	80.25	80.25	80.25	100
3/16/2016	3:44 PM	80.1	80.15	80.1	80.11	300
3/16/2016	3:45 PM	80.04	80.1	80.04	80.1	400
3/16/2016	3:46 PM	80.1	80.1	80.04	80.07	1100
3/16/2016	3:47 PM	80.01	80.01	80	80	1867
3/16/2016	3:49 PM	80.04	80.05	80.04	80.05	713
3/16/2016	3:50 PM	80.04	80.08	80.04	80.08	687
3/16/2016	3:51 PM	80.04	80.07	80.04	80.07	760
3/16/2016	3:52 PM	79.95	80.03	79.95	80.03	1037
3/16/2016	3:53 PM	79.9	79.93	79.89	79.93	1700
3/16/2016	3:54 PM	79.9	79.9	79.87	79.87	550
3/16/2016	3:55 PM	79.87	79.87	79.84	79.87	800
3/16/2016	3:56 PM	79.75	79.87	79.75	79.84	2786
3/16/2016	3:57 PM	79.73	79.73	79.71	79.72	400
3/16/2016	3:58 PM	79.79	79.79	79.73	79.73	900
3/16/2016	3:59 PM	79.72	79.82	79.72	79.82	901
3/16/2016	4:00 PM	79.87	79.89	79.71	79.71	6973
3/17/2016	9:31 AM	79.65	79.71	79.65	79.7	800
3/17/2016	9:32 AM	79.7	79.7	79.67	79.67	400
3/17/2016	9:33 AM	79.61	79.69	79.61	79.66	2566
3/17/2016	9:34 AM	79.7	79.7	79.64	79.64	1027
3/17/2016	9:35 AM	79.9	79.91	79.83	79.83	2316
3/17/2016	9:36 AM	79.91	79.94	79.88	79.9	3507
3/17/2016	9:37 AM	79.94	79.94	79.87	79.9	2566
3/17/2016	9:38 AM	79.73	79.94	79.68	79.93	2240
3/17/2016	9:39 AM	79.68	79.68	79.68	79.68	100
3/17/2016	9:40 AM	79.59	79.69	79.59	79.69	2700
3/17/2016	9:41 AM	79.5	79.58	79.5	79.58	889
3/17/2016	9:42 AM	79.29	79.44	79.29	79.43	3443
3/17/2016	9:43 AM	79.29	79.31	79.28	79.29	600
3/17/2016	9:44 AM	79.23	79.3	79.16	79.28	3200
3/17/2016	9:45 AM	79.26	79.28	79.23	79.23	400
3/17/2016	9:46 AM	79.35	79.35	79.29	79.29	200
3/17/2016	9:47 AM	79.31	79.34	79.31	79.33	422
3/17/2016	9:48 AM	79.32	79.32	79.32	79.32	100
3/17/2016	9:49 AM	79.37	79.37	79.35	79.35	200
3/17/2016	9:50 AM	79.39	79.39	79.39	79.39	100
3/17/2016	9:51 AM	79.39	79.43	79.37	79.42	1400
3/17/2016	9:53 AM	79.33	79.33	79.31	79.31	500
3/17/2016	9:54 AM	79.5	79.51	79.39	79.39	1575
3/17/2016	9:55 AM	79.4	79.46	79.4	79.46	1400
3/17/2016	9:56 AM	79.43	79.43	79.43	79.43	300
3/17/2016	9:57 AM	79.42	79.43	79.42	79.43	800
3/17/2016	9:58 AM	79.4	79.4	79.4	79.4	100
3/17/2016	9:59 AM	79.45	79.45	79.45	79.45	800
3/17/2016	10:00 AM	79.46	79.46	79.44	79.44	1300
3/17/2016	10:01 AM	79.36	79.36	79.36	79.36	166
3/17/2016	10:02 AM	79.2	79.22	79.18	79.22	800
3/17/2016	10:03 AM	79.49	79.54	79.33	79.34	900
3/17/2016	10:04 AM	79.44	79.45	79.44	79.45	200
3/17/2016	10:05 AM	79.5	79.5	79.44	79.44	1100
3/17/2016	10:06 AM	79.61	79.65	79.61	79.65	300
3/17/2016	10:07 AM	79.57	79.57	79.57	79.57	667
3/17/2016	10:08 AM	79.6	79.64	79.6	79.6	700
3/17/2016	10:10 AM	79.56	79.63	79.56	79.63	500
3/17/2016	10:11 AM	79.51	79.59	79.51	79.59	300
3/17/2016	10:13 AM	79.42	79.5	79.42	79.5	400
3/17/2016	10:14 AM	79.51	79.52	79.51	79.52	200
3/17/2016	10:16 AM	79.5	79.63	79.5	79.63	1600
3/17/2016	10:19 AM	79.43	79.44	79.43	79.44	200
3/17/2016	10:21 AM	79.37	79.41	79.37	79.41	1555
3/17/2016	10:22 AM	79.36	79.36	79.36	79.36	584
3/17/2016	10:26 AM	79.43	79.43	79.43	79.43	100
3/17/2016	10:27 AM	79.72	79.72	79.66	79.66	745
3/17/2016	10:29 AM	79.66	79.69	79.65	79.68	400
3/17/2016	10:30 AM	79.76	79.76	79.67	79.67	2700
3/17/2016	10:31 AM	79.71	79.74	79.71	79.74	600
3/17/2016	10:32 AM	79.81	79.81	79.79	79.79	1290
3/17/2016	10:33 AM	79.75	79.75	79.75	79.75	100
3/17/2016	10:34 AM	79.83	79.83	79.73	79.74	500
3/17/2016	10:35 AM	79.8	79.8	79.8	79.8	245
3/17/2016	10:36 AM	79.94	79.94	79.94	79.94	100
3/17/2016	10:38 AM	79.91	79.91	79.9	79.9	200
3/17/2016	10:40 AM	80.1	80.1	79.99	79.99	500
3/17/2016	10:41 AM	80.05	80.129	80.03	80.129	2000
3/17/2016	10:42 AM	80.09	80.09	80.08	80.08	200
3/17/2016	10:43 AM	80.1	80.11	80.09	80.09	501
3/17/2016	10:44 AM	80.17	80.19	80.17	80.19	200
3/17/2016	10:45 AM	80.12	80.14	80.12	80.14	200
3/17/2016	10:46 AM	80.2	80.2	80.168	80.168	4781
3/17/2016	10:47 AM	80.15	80.24	80.15	80.22	4265
3/17/2016	10:48 AM	80.21	80.21	80.17	80.17	3820
3/17/2016	10:49 AM	80.09	80.18	80.09	80.18	1550
3/17/2016	10:50 AM	80.17	80.19	80.06	80.06	1626
3/17/2016	10:51 AM	80.24	80.25	80.19	80.19	543
3/17/2016	10:52 AM	80.23	80.23	80.21	80.21	914
3/17/2016	10:54 AM	80.21	80.21	80.21	80.21	150
3/17/2016	10:55 AM	80.32	80.32	80.21	80.21	1925
3/17/2016	10:56 AM	80.21	80.21	80.21	80.21	693
3/17/2016	10:57 AM	80.3	80.3	80.28	80.28	1343
3/17/2016	10:58 AM	80.25	80.26	80.24	80.26	350
3/17/2016	10:59 AM	80.36	80.37	80.36	80.37	300
3/17/2016	11:00 AM	80.42	80.43	80.42	80.43	400
3/17/2016	11:01 AM	80.47	80.47	80.45	80.45	300
3/17/2016	11:02 AM	80.49	80.49	80.49	80.49	100
3/17/2016	11:03 AM	80.43	80.5	80.43	80.5	3887
3/17/2016	11:04 AM	80.36	80.44	80.36	80.43	1242
3/17/2016	11:07 AM	80.28	80.37	80.28	80.37	200
3/17/2016	11:09 AM	80.32	80.32	80.28	80.32	300
3/17/2016	11:10 AM	80.4	80.4	80.35	80.35	800
3/17/2016	11:11 AM	80.44	80.44	80.42	80.42	200
3/17/2016	11:13 AM	80.48	80.48	80.39	80.4	1100
3/17/2016	11:14 AM	80.47	80.47	80.47	80.47	100
3/17/2016	11:15 AM	80.5	80.53	80.44	80.53	1322
3/17/2016	11:16 AM	80.55	80.56	80.5	80.5	875
3/17/2016	11:17 AM	80.62	80.63	80.54	80.54	1100
3/17/2016	11:19 AM	80.58	80.58	80.58	80.58	100
3/17/2016	11:20 AM	80.5	80.56	80.5	80.56	1101
3/17/2016	11:22 AM	80.47	80.47	80.45	80.45	700
3/17/2016	11:24 AM	80.5	80.5	80.5	80.5	200
3/17/2016	11:25 AM	80.56	80.58	80.56	80.58	200
3/17/2016	11:27 AM	80.71	80.71	80.59	80.6	2200
3/17/2016	11:28 AM	80.71	80.72	80.7	80.72	687
3/17/2016	11:29 AM	80.61	80.65	80.61	80.65	1026
3/17/2016	11:36 AM	80.62	80.62	80.62	80.62	300
3/17/2016	11:37 AM	80.56	80.6	80.56	80.6	2500
3/17/2016	11:38 AM	80.6	80.6	80.6	80.6	166
3/17/2016	11:39 AM	80.65	80.65	80.61	80.61	400
3/17/2016	11:40 AM	80.54	80.62	80.5	80.62	2360
3/17/2016	11:41 AM	80.5	80.5	80.5	80.5	500
3/17/2016	11:45 AM	80.39	80.43	80.37	80.43	859
3/17/2016	11:46 AM	80.5	80.5	80.43	80.43	459
3/17/2016	11:47 AM	80.5	80.5	80.5	80.5	200
3/17/2016	11:48 AM	80.6	80.6	80.52	80.52	300
3/17/2016	11:50 AM	80.6	80.6	80.6	80.6	100
3/17/2016	11:54 AM	80.6	80.6	80.6	80.6	100
3/17/2016	11:57 AM	80.52	80.57	80.52	80.57	200
3/17/2016	11:58 AM	80.67	80.67	80.67	80.67	100
3/17/2016	12:00 PM	80.65	80.65	80.65	80.65	300
3/17/2016	12:01 PM	80.52	80.52	80.52	80.52	400
3/17/2016	12:02 PM	80.56	80.58	80.56	80.57	365
3/17/2016	12:04 PM	80.53	80.53	80.53	80.53	200
3/17/2016	12:05 PM	80.56	80.56	80.53	80.53	800
3/17/2016	12:06 PM	80.6	80.6	80.53	80.53	300
3/17/2016	12:07 PM	80.549	80.549	80.54	80.54	500
3/17/2016	12:08 PM	80.5	80.5	80.48	80.48	700
3/17/2016	12:09 PM	80.56	80.56	80.56	80.56	100
3/17/2016	12:11 PM	80.6	80.6	80.56	80.56	1800
3/17/2016	12:12 PM	80.62	80.62	80.59	80.59	261
3/17/2016	12:16 PM	80.62	80.62	80.62	80.62	300
3/17/2016	12:19 PM	80.6	80.6	80.6	80.6	1300
3/17/2016	12:20 PM	80.64	80.67	80.64	80.65	446
3/17/2016	12:21 PM	80.69	80.69	80.69	80.69	100
3/17/2016	12:23 PM	80.83	80.84	80.83	80.83	2600
3/17/2016	12:25 PM	80.9	80.9	80.88	80.88	620
3/17/2016	12:26 PM	80.88	80.88	80.88	80.88	100
3/17/2016	12:27 PM	80.89	80.89	80.89	80.89	200
3/17/2016	12:28 PM	81	81	81	81	4340
3/17/2016	12:29 PM	81.05	81.05	81.04	81.04	450
3/17/2016	12:30 PM	81.04	81.04	81.04	81.04	100
3/17/2016	12:31 PM	81.14	81.14	81.14	81.14	600
3/17/2016	12:32 PM	81.09	81.09	81.09	81.09	400
3/17/2016	12:33 PM	81.17	81.17	81.16	81.16	400
3/17/2016	12:34 PM	81.29	81.29	81.2	81.2	2175
3/17/2016	12:35 PM	81.3	81.32	81.29	81.29	2060
3/17/2016	12:36 PM	81.29	81.29	81.29	81.29	100
3/17/2016	12:37 PM	81.35	81.35	81.35	81.35	300
3/17/2016	12:38 PM	81.3	81.3	81.3	81.3	2000
3/17/2016	12:40 PM	81.23	81.23	81.23	81.23	751
3/17/2016	12:41 PM	81.23	81.23	81.23	81.23	200
3/17/2016	12:43 PM	81.24	81.26	81.22	81.22	500
3/17/2016	12:47 PM	81.22	81.23	81.22	81.23	600
3/17/2016	12:49 PM	81.19	81.2	81.19	81.2	1635
3/17/2016	12:51 PM	81.14	81.14	81.14	81.14	400
3/17/2016	12:53 PM	81.12	81.12	81.12	81.12	100
3/17/2016	12:55 PM	81.14	81.14	81.14	81.14	400
3/17/2016	12:56 PM	81.2	81.2	81.2	81.2	303
3/17/2016	1:00 PM	81.2	81.23	81.2	81.23	433
3/17/2016	1:01 PM	81.2	81.22	81.2	81.22	500
3/17/2016	1:02 PM	81.24	81.24	81.24	81.24	419
3/17/2016	1:04 PM	81.2	81.2	81.2	81.2	100
3/17/2016	1:05 PM	81.23	81.26	81.23	81.26	500
3/17/2016	1:06 PM	81.21	81.26	81.21	81.23	4600
3/17/2016	1:07 PM	81.27	81.27	81.23	81.23	200
3/17/2016	1:08 PM	81.17	81.2	81.17	81.2	590
3/17/2016	1:09 PM	81.14	81.14	81.14	81.14	100
3/17/2016	1:11 PM	81.11	81.11	81.09	81.09	400
3/17/2016	1:12 PM	81.02	81.03	81.02	81.03	600
3/17/2016	1:13 PM	81	81.06	81	81.06	956
3/17/2016	1:15 PM	81.02	81.02	80.98	80.98	1400
3/17/2016	1:16 PM	80.99	80.99	80.99	80.99	100
3/17/2016	1:17 PM	80.96	80.97	80.96	80.96	1881
3/17/2016	1:18 PM	80.9	80.9	80.9	80.9	200
3/17/2016	1:19 PM	80.93	80.93	80.93	80.93	300
3/17/2016	1:21 PM	80.88	80.89	80.88	80.88	1300
3/17/2016	1:22 PM	81	81	81	81	300
3/17/2016	1:24 PM	80.99	81	80.99	81	300
3/17/2016	1:25 PM	81.01	81.01	81.01	81.01	476
3/17/2016	1:28 PM	81.18	81.21	81.06	81.06	600
3/17/2016	1:30 PM	81.11	81.11	81.11	81.11	300
3/17/2016	1:33 PM	81.03	81.03	81.01	81.01	600
3/17/2016	1:40 PM	81.4	81.42	81.37	81.37	1400
3/17/2016	1:41 PM	81.36	81.4	81.36	81.4	400
3/17/2016	1:43 PM	81.39	81.39	81.36	81.39	1500
3/17/2016	1:46 PM	81.4	81.4	81.4	81.4	951
3/17/2016	1:47 PM	81.51	81.51	81.44	81.44	5370
3/17/2016	1:50 PM	81.55	81.55	81.55	81.55	100
3/17/2016	1:51 PM	81.53	81.53	81.53	81.53	100
3/17/2016	1:53 PM	81.55	81.55	81.55	81.55	100
3/17/2016	1:54 PM	81.48	81.49	81.48	81.49	500
3/17/2016	1:55 PM	81.53	81.53	81.53	81.53	561
3/17/2016	1:57 PM	81.52	81.52	81.52	81.52	100
3/17/2016	1:59 PM	81.63	81.63	81.55	81.55	300
3/17/2016	2:00 PM	81.64	81.67	81.6	81.61	4653
3/17/2016	2:01 PM	81.63	81.64	81.63	81.64	2661
3/17/2016	2:02 PM	81.58	81.58	81.58	81.58	500
3/17/2016	2:04 PM	81.55	81.55	81.55	81.55	200
3/17/2016	2:05 PM	81.58	81.58	81.58	81.58	666
3/17/2016	2:06 PM	81.64	81.64	81.64	81.64	100
3/17/2016	2:07 PM	81.59	81.59	81.59	81.59	100
3/17/2016	2:08 PM	81.66	81.66	81.63	81.63	500
3/17/2016	2:09 PM	81.73	81.73	81.68	81.68	16630
3/17/2016	2:10 PM	81.68	81.68	81.67	81.67	461
3/17/2016	2:11 PM	81.75	81.75	81.75	81.75	1000
3/17/2016	2:12 PM	81.75	81.75	81.75	81.75	448
3/17/2016	2:14 PM	81.89	81.9	81.86	81.86	700
3/17/2016	2:15 PM	81.91	81.91	81.91	81.91	140
3/17/2016	2:17 PM	81.89	81.89	81.89	81.89	461
3/17/2016	2:18 PM	82	82	81.98	81.98	3658
3/17/2016	2:19 PM	81.93	81.93	81.93	81.93	400
3/17/2016	2:20 PM	81.93	81.95	81.93	81.95	466
3/17/2016	2:21 PM	82	82	81.97	81.97	800
3/17/2016	2:22 PM	81.98	82.02	81.98	82.02	1500
3/17/2016	2:23 PM	81.86	81.89	81.86	81.89	500
3/17/2016	2:24 PM	81.89	81.89	81.83	81.85	1388
3/17/2016	2:25 PM	81.85	81.92	81.85	81.92	2200
3/17/2016	2:26 PM	81.8	81.81	81.8	81.81	1038
3/17/2016	2:27 PM	81.78	81.78	81.77	81.77	2476
3/17/2016	2:28 PM	81.75	81.75	81.75	81.75	1000
3/17/2016	2:34 PM	81.76	81.76	81.76	81.76	500
3/17/2016	2:36 PM	81.71	81.71	81.71	81.71	1000
3/17/2016	2:37 PM	81.7	81.7	81.7	81.7	500
3/17/2016	2:38 PM	81.64	81.65	81.64	81.65	900
3/17/2016	2:42 PM	81.621	81.621	81.621	81.621	150
3/17/2016	2:45 PM	81.71	81.71	81.71	81.71	500
3/17/2016	2:46 PM	81.64	81.64	81.64	81.64	300
3/17/2016	2:47 PM	81.54	81.54	81.53	81.54	750
3/17/2016	2:48 PM	81.56	81.56	81.56	81.56	150
3/17/2016	2:51 PM	81.69	81.69	81.69	81.69	134
3/17/2016	2:57 PM	81.67	81.67	81.67	81.67	266
3/17/2016	2:58 PM	81.62	81.62	81.62	81.62	400
3/17/2016	2:59 PM	81.46	81.56	81.46	81.56	2000
3/17/2016	3:00 PM	81.44	81.44	81.43	81.43	800
3/17/2016	3:01 PM	81.49	81.54	81.45	81.45	3502
3/17/2016	3:04 PM	81.61	81.61	81.61	81.61	400
3/17/2016	3:05 PM	81.66	81.66	81.66	81.66	300
3/17/2016	3:07 PM	81.62	81.65	81.62	81.65	855
3/17/2016	3:08 PM	81.58	81.62	81.58	81.62	723
3/17/2016	3:10 PM	81.59	81.59	81.59	81.59	100
3/17/2016	3:11 PM	81.6	81.6	81.6	81.6	281
3/17/2016	3:15 PM	81.5	81.51	81.5	81.5	1500
3/17/2016	3:16 PM	81.44	81.44	81.44	81.44	200
3/17/2016	3:17 PM	81.43	81.43	81.41	81.41	706
3/17/2016	3:18 PM	81.5	81.5	81.5	81.5	200
3/17/2016	3:19 PM	81.44	81.44	81.44	81.44	300
3/17/2016	3:21 PM	81.39	81.39	81.39	81.39	100
3/17/2016	3:24 PM	81.69	81.69	81.68	81.68	1800
3/17/2016	3:26 PM	81.65	81.65	81.65	81.65	1100
3/17/2016	3:27 PM	81.78	81.78	81.68	81.68	1221
3/17/2016	3:28 PM	81.8	81.8	81.8	81.8	400
3/17/2016	3:29 PM	81.79	81.79	81.79	81.79	1168
3/17/2016	3:30 PM	81.76	81.76	81.76	81.76	600
3/17/2016	3:31 PM	81.8	81.8	81.76	81.78	434
3/17/2016	3:32 PM	81.72	81.75	81.71	81.71	730
3/17/2016	3:33 PM	81.68	81.71	81.65	81.71	510
3/17/2016	3:34 PM	81.73	81.73	81.703	81.73	1500
3/17/2016	3:35 PM	81.74	81.74	81.74	81.74	400
3/17/2016	3:37 PM	81.84	81.84	81.71	81.71	400
3/17/2016	3:38 PM	81.84	81.86	81.84	81.85	566
3/17/2016	3:39 PM	81.85	81.85	81.85	81.85	100
3/17/2016	3:40 PM	81.93	81.93	81.93	81.93	100
3/17/2016	3:41 PM	81.81	81.89	81.81	81.89	400
3/17/2016	3:43 PM	81.78	81.79	81.78	81.79	800
3/17/2016	3:45 PM	81.81	81.87	81.81	81.87	947
3/17/2016	3:46 PM	81.71	81.71	81.71	81.71	520
3/17/2016	3:47 PM	81.59	81.7	81.58	81.7	9500
3/17/2016	3:48 PM	81.63	81.64	81.61	81.61	1092
3/17/2016	3:49 PM	81.59	81.59	81.59	81.59	100
3/17/2016	3:50 PM	81.63	81.63	81.63	81.63	700
3/17/2016	3:51 PM	81.62	81.65	81.59	81.6	1700
3/17/2016	3:53 PM	81.6	81.6	81.6	81.6	570
3/17/2016	3:54 PM	81.47	81.51	81.44	81.51	2150
3/17/2016	3:55 PM	81.42	81.45	81.42	81.45	1850
3/17/2016	3:56 PM	81.4	81.44	81.4	81.42	3100
3/17/2016	3:57 PM	81.33	81.38	81.33	81.37	1100
3/17/2016	3:58 PM	81.4	81.41	81.35	81.35	13391
3/17/2016	3:59 PM	81.5	81.5	81.43	81.47	3126
3/17/2016	4:00 PM	81.31	81.53	81.31	81.53	6352
3/18/2016	9:31 AM	82.08	82.11	81.96	82.05	5852
3/18/2016	9:32 AM	82	82.16	82	82.16	2679
3/18/2016	9:33 AM	82.05	82.08	82.05	82.06	6700
3/18/2016	9:34 AM	82	82.09	82	82.09	3915
3/18/2016	9:35 AM	82	82.02	81.94	82	5681
3/18/2016	9:36 AM	82.11	82.11	82.05	82.06	1361
3/18/2016	9:37 AM	82.14	82.17	82.14	82.17	3709
3/18/2016	9:38 AM	82.19	82.23	82.14	82.14	3100
3/18/2016	9:39 AM	82.09	82.1	82.09	82.1	878
3/18/2016	9:40 AM	82.26	82.26	82.14	82.14	2600
3/18/2016	9:41 AM	82.3	82.3	82.25	82.25	400
3/18/2016	9:42 AM	82.24	82.35	82.24	82.33	882
3/18/2016	9:43 AM	82.09	82.1	82.09	82.1	500
3/18/2016	9:44 AM	82.01	82.1	82.01	82.1	2652
3/18/2016	9:45 AM	81.9	82	81.9	82	5173
3/18/2016	9:46 AM	81.98	82	81.88	81.89	900
3/18/2016	9:47 AM	81.92	82	81.92	81.98	2206
3/18/2016	9:48 AM	81.91	81.91	81.91	81.91	200
3/18/2016	9:49 AM	82	82	82	82	1960
3/18/2016	9:50 AM	81.81	81.94	81.81	81.94	748
3/18/2016	9:51 AM	82.02	82.04	81.84	81.84	966
3/18/2016	9:52 AM	82.08	82.08	82.02	82.02	900
3/18/2016	9:53 AM	82.08	82.11	82.08	82.09	400
3/18/2016	9:54 AM	82.16	82.17	82.12	82.12	1500
3/18/2016	9:55 AM	82.14	82.15	82.14	82.15	1900
3/18/2016	9:56 AM	82.12	82.17	82.09	82.12	1600
3/18/2016	9:57 AM	82.24	82.24	82.24	82.24	200
3/18/2016	9:58 AM	82.2	82.26	82.2	82.25	2100
3/18/2016	9:59 AM	82.16	82.18	82.16	82.18	500
3/18/2016	10:00 AM	82.26	82.26	82.26	82.26	200
3/18/2016	10:01 AM	82.25	82.25	82.21	82.21	400
3/18/2016	10:02 AM	82.29	82.29	82.25	82.26	1216
3/18/2016	10:03 AM	82.32	82.35	82.2	82.2	2535
3/18/2016	10:04 AM	82.35	82.35	82.34	82.34	800
3/18/2016	10:06 AM	82.29	82.29	82.29	82.29	200
3/18/2016	10:07 AM	82.38	82.38	82.37	82.37	1035
3/18/2016	10:08 AM	82.12	82.12	82.12	82.12	100
3/18/2016	10:09 AM	82.24	82.24	82.15	82.15	200
3/18/2016	10:11 AM	82.3	82.3	82.27	82.27	600
3/18/2016	10:12 AM	82.44	82.44	82.33	82.33	700
3/18/2016	10:13 AM	82.48	82.48	82.47	82.47	1100
3/18/2016	10:14 AM	82.41	82.41	82.41	82.41	300
3/18/2016	10:15 AM	82.44	82.53	82.43	82.47	4626
3/18/2016	10:16 AM	82.44	82.47	82.44	82.44	3100
3/18/2016	10:17 AM	82.34	82.42	82.34	82.42	1200
3/18/2016	10:18 AM	82.35	82.35	82.33	82.34	1750
3/18/2016	10:19 AM	82.29	82.35	82.29	82.32	500
3/18/2016	10:20 AM	82.24	82.32	82.21	82.28	1200
3/18/2016	10:21 AM	82.23	82.23	82.23	82.23	100
3/18/2016	10:22 AM	82.26	82.28	82.26	82.28	1000
3/18/2016	10:23 AM	82.26	82.26	82.22	82.25	800
3/18/2016	10:24 AM	82.29	82.33	82.29	82.32	300
3/18/2016	10:25 AM	82.25	82.25	82.25	82.25	200
3/18/2016	10:26 AM	82.22	82.22	82.18	82.18	400
3/18/2016	10:27 AM	82.22	82.22	82.22	82.22	100
3/18/2016	10:28 AM	82.1	82.19	82.1	82.16	1581
3/18/2016	10:29 AM	82.15	82.22	82.15	82.17	488
3/18/2016	10:30 AM	82.1	82.13	82.1	82.13	363
3/18/2016	10:31 AM	82.21	82.21	82.12	82.12	600
3/18/2016	10:33 AM	82.38	82.38	82.22	82.22	610
3/18/2016	10:34 AM	82.33	82.37	82.33	82.36	1300
3/18/2016	10:35 AM	82.4	82.4	82.35	82.37	2900
3/18/2016	10:36 AM	82.41	82.41	82.4	82.4	427
3/18/2016	10:37 AM	82.28	82.28	82.28	82.28	800
3/18/2016	10:38 AM	82.23	82.23	82.22	82.22	400
3/18/2016	10:40 AM	82.07	82.1	82.07	82.1	200
3/18/2016	10:41 AM	82.13	82.17	82.13	82.16	2498
3/18/2016	10:42 AM	82.24	82.24	82.12	82.12	1367
3/18/2016	10:43 AM	82.21	82.21	82.15	82.15	600
3/18/2016	10:44 AM	82.31	82.31	82.17	82.17	2000
3/18/2016	10:46 AM	82.33	82.33	82.33	82.33	300
3/18/2016	10:47 AM	82.28	82.29	82.28	82.29	200
3/18/2016	10:48 AM	82.24	82.27	82.24	82.27	200
3/18/2016	10:49 AM	82.38	82.43	82.36	82.36	587
3/18/2016	10:50 AM	82.3	82.3	82.3	82.3	225
3/18/2016	10:51 AM	82.2	82.2	82.2	82.2	100
3/18/2016	10:53 AM	82.25	82.25	82.25	82.25	100
3/18/2016	10:56 AM	82.35	82.36	82.35	82.36	300
3/18/2016	10:59 AM	82.33	82.33	82.33	82.33	400
3/18/2016	11:00 AM	82.37	82.37	82.36	82.36	200
3/18/2016	11:01 AM	82.37	82.43	82.36	82.41	7800
3/18/2016	11:02 AM	82.47	82.47	82.41	82.41	900
3/18/2016	11:03 AM	82.46	82.46	82.46	82.46	100
3/18/2016	11:04 AM	82.6	82.6	82.59	82.59	500
3/18/2016	11:06 AM	82.6	82.6	82.6	82.6	1101
3/18/2016	11:12 AM	82.68	82.7	82.68	82.68	1905
3/18/2016	11:15 AM	82.59	82.63	82.59	82.63	930
3/18/2016	11:17 AM	82.61	82.61	82.56	82.56	650
3/18/2016	11:18 AM	82.59	82.59	82.59	82.59	400
3/18/2016	11:19 AM	82.74	82.74	82.68	82.68	600
3/18/2016	11:20 AM	82.74	82.76	82.74	82.76	600
3/18/2016	11:21 AM	82.71	82.71	82.71	82.71	550
3/18/2016	11:22 AM	82.67	82.67	82.67	82.67	300
3/18/2016	11:23 AM	82.69	82.69	82.69	82.69	100
3/18/2016	11:24 AM	82.72	82.72	82.65	82.65	1300
3/18/2016	11:25 AM	82.66	82.73	82.66	82.73	400
3/18/2016	11:26 AM	82.48	82.56	82.48	82.56	1702
3/18/2016	11:27 AM	82.5	82.5	82.49	82.49	200
3/18/2016	11:28 AM	82.47	82.47	82.47	82.47	100
3/18/2016	11:29 AM	82.5	82.5	82.5	82.5	300
3/18/2016	11:30 AM	82.48	82.48	82.48	82.48	400
3/18/2016	11:31 AM	82.44	82.44	82.41	82.41	200
3/18/2016	11:33 AM	82.48	82.48	82.48	82.48	100
3/18/2016	11:36 AM	82.43	82.43	82.43	82.43	100
3/18/2016	11:45 AM	82.32	82.32	82.32	82.32	397
3/18/2016	11:46 AM	82.29	82.29	82.29	82.29	136
3/18/2016	11:50 AM	82.26	82.26	82.26	82.26	100
3/18/2016	11:51 AM	82.37	82.37	82.37	82.37	100
3/18/2016	11:52 AM	82.36	82.36	82.35	82.35	400
3/18/2016	11:54 AM	82.19	82.2	82.19	82.2	200
3/18/2016	11:56 AM	82.31	82.31	82.31	82.31	174
3/18/2016	11:57 AM	82.29	82.29	82.29	82.29	400
3/18/2016	11:59 AM	82.36	82.37	82.36	82.37	900
3/18/2016	12:02 PM	82.42	82.49	82.42	82.49	700
3/18/2016	12:05 PM	82.5	82.5	82.5	82.5	1000
3/18/2016	12:12 PM	82.42	82.42	82.42	82.42	100
3/18/2016	12:19 PM	82.44	82.44	82.44	82.44	700
3/18/2016	12:20 PM	82.46	82.46	82.46	82.46	400
3/18/2016	12:21 PM	82.52	82.52	82.52	82.52	300
3/18/2016	12:22 PM	82.51	82.51	82.51	82.51	300
3/18/2016	12:23 PM	82.59	82.59	82.55	82.55	2050
3/18/2016	12:27 PM	82.52	82.58	82.52	82.58	820
3/18/2016	12:28 PM	82.55	82.55	82.55	82.55	200
3/18/2016	12:29 PM	82.58	82.58	82.58	82.58	300
3/18/2016	12:30 PM	82.52	82.52	82.52	82.52	300
3/18/2016	12:31 PM	82.52	82.52	82.51	82.51	500
3/18/2016	12:32 PM	82.33	82.33	82.33	82.33	200
3/18/2016	12:34 PM	82.32	82.32	82.32	82.32	500
3/18/2016	12:35 PM	82.3	82.3	82.3	82.3	200
3/18/2016	12:37 PM	82.36	82.36	82.36	82.36	728
3/18/2016	12:39 PM	82.37	82.37	82.37	82.37	100
3/18/2016	12:42 PM	82.25	82.25	82.25	82.25	200
3/18/2016	12:43 PM	82.29	82.29	82.29	82.29	100
3/18/2016	12:44 PM	82.25	82.31	82.25	82.31	1302
3/18/2016	12:46 PM	82.25	82.25	82.25	82.25	400
3/18/2016	12:47 PM	82.31	82.31	82.29	82.29	500
3/18/2016	12:48 PM	82.28	82.33	82.28	82.33	500
3/18/2016	12:49 PM	82.34	82.34	82.34	82.34	1445
3/18/2016	12:52 PM	82.31	82.31	82.31	82.31	800
3/18/2016	12:55 PM	82.33	82.34	82.33	82.34	1187
3/18/2016	1:01 PM	82.36	82.36	82.36	82.36	400
3/18/2016	1:02 PM	82.24	82.39	82.24	82.39	500
3/18/2016	1:04 PM	82.181	82.2	82.18	82.2	600
3/18/2016	1:05 PM	82.22	82.22	82.22	82.22	100
3/18/2016	1:08 PM	82.27	82.27	82.27	82.27	203
3/18/2016	1:10 PM	82.11	82.15	82.1	82.15	1359
3/18/2016	1:11 PM	82.11	82.11	82.11	82.11	100
3/18/2016	1:12 PM	82.16	82.16	82.05	82.11	2000
3/18/2016	1:13 PM	82.14	82.151	82.14	82.151	1088
3/18/2016	1:14 PM	82.1	82.1	82.1	82.1	100
3/18/2016	1:15 PM	81.95	82.02	81.94	82.02	1125
3/18/2016	1:16 PM	82	82	82	82	200
3/18/2016	1:17 PM	81.96	81.96	81.96	81.96	365
3/18/2016	1:18 PM	81.92	81.92	81.92	81.92	780
3/18/2016	1:20 PM	81.8	81.86	81.8	81.86	800
3/18/2016	1:21 PM	81.91	81.91	81.91	81.91	311
3/18/2016	1:22 PM	81.83	81.83	81.83	81.83	400
3/18/2016	1:23 PM	81.85	81.86	81.85	81.86	500
3/18/2016	1:30 PM	81.9	81.9	81.9	81.9	100
3/18/2016	1:31 PM	81.991	82	81.991	82	800
3/18/2016	1:33 PM	81.85	81.85	81.85	81.85	400
3/18/2016	1:34 PM	81.72	81.802	81.72	81.8	3900
3/18/2016	1:35 PM	81.74	81.74	81.72	81.72	898
3/18/2016	1:36 PM	81.72	81.74	81.72	81.74	1300
3/18/2016	1:37 PM	81.74	81.74	81.72	81.72	600
3/18/2016	1:38 PM	81.71	81.71	81.7	81.7	2400
3/18/2016	1:39 PM	81.61	81.61	81.61	81.61	100
3/18/2016	1:40 PM	81.65	81.65	81.65	81.65	1000
3/18/2016	1:41 PM	81.66	81.66	81.66	81.66	600
3/18/2016	1:42 PM	81.78	81.78	81.78	81.78	176
3/18/2016	1:44 PM	81.73	81.73	81.73	81.73	500
3/18/2016	1:45 PM	81.83	81.83	81.83	81.83	600
3/18/2016	1:46 PM	81.85	81.85	81.85	81.85	300
3/18/2016	1:47 PM	81.89	81.89	81.89	81.89	491
3/18/2016	1:48 PM	81.95	81.95	81.95	81.95	100
3/18/2016	1:50 PM	81.93	81.93	81.93	81.93	327
3/18/2016	1:51 PM	81.95	81.95	81.95	81.95	400
3/18/2016	1:52 PM	81.98	82	81.98	82	300
3/18/2016	1:56 PM	82.01	82.01	82.01	82.01	100
3/18/2016	1:58 PM	81.91	81.91	81.91	81.91	154
3/18/2016	2:01 PM	82.06	82.06	82.01	82.01	1300
3/18/2016	2:03 PM	82.07	82.07	82.03	82.03	2469
3/18/2016	2:04 PM	82.1	82.1	82.05	82.07	2000
3/18/2016	2:05 PM	82.04	82.07	82.04	82.07	463
3/18/2016	2:07 PM	82.07	82.07	82.07	82.07	100
3/18/2016	2:08 PM	82.11	82.11	82.08	82.1	2810
3/18/2016	2:09 PM	82.07	82.07	82.07	82.07	200
3/18/2016	2:13 PM	82.07	82.07	82.07	82.07	100
3/18/2016	2:14 PM	82.03	82.05	82.03	82.05	822
3/18/2016	2:15 PM	82.1	82.1	82.06	82.06	2300
3/18/2016	2:16 PM	81.89	81.98	81.89	81.98	3369
3/18/2016	2:17 PM	81.99	81.99	81.9	81.9	1074
3/18/2016	2:18 PM	82.04	82.05	82.04	82.05	500
3/18/2016	2:19 PM	82.04	82.04	82.04	82.04	1810
3/18/2016	2:20 PM	82.09	82.09	82.03	82.03	600
3/18/2016	2:22 PM	82.05	82.08	82.05	82.08	1700
3/18/2016	2:23 PM	82.12	82.12	82.1	82.1	557
3/18/2016	2:24 PM	82.131	82.18	82.131	82.18	400
3/18/2016	2:25 PM	82.15	82.15	82.15	82.15	200
3/18/2016	2:29 PM	82.13	82.13	82.07	82.07	691
3/18/2016	2:30 PM	82.02	82.1	82.02	82.1	2000
3/18/2016	2:31 PM	82.02	82.02	82.02	82.02	100
3/18/2016	2:32 PM	82.08	82.08	82.05	82.05	444
3/18/2016	2:33 PM	82.05	82.05	82.05	82.05	300
3/18/2016	2:34 PM	82.08	82.08	82.07	82.07	300
3/18/2016	2:36 PM	82.03	82.05	82.03	82.05	1000
3/18/2016	2:37 PM	82.1	82.1	82.1	82.1	400
3/18/2016	2:38 PM	82.09	82.09	82.09	82.09	101
3/18/2016	2:40 PM	82.12	82.12	82.12	82.12	150
3/18/2016	2:47 PM	81.99	82.08	81.99	82.08	844
3/18/2016	2:49 PM	82.09	82.09	82.09	82.09	100
3/18/2016	2:50 PM	82.14	82.14	82.14	82.14	100
3/18/2016	2:51 PM	82.1	82.1	82.1	82.1	200
3/18/2016	2:54 PM	82.11	82.11	82.11	82.11	600
3/18/2016	2:56 PM	81.99	82	81.99	82	900
3/18/2016	2:57 PM	81.911	81.92	81.911	81.92	400
3/18/2016	2:58 PM	81.94	81.94	81.94	81.94	300
3/18/2016	2:59 PM	81.91	81.97	81.91	81.97	900
3/18/2016	3:01 PM	82.02	82.02	82.02	82.02	100
3/18/2016	3:03 PM	82.09	82.09	82.05	82.07	1400
3/18/2016	3:04 PM	82.17	82.2	82.09	82.09	834
3/18/2016	3:05 PM	82.15	82.15	82.15	82.15	100
3/18/2016	3:06 PM	82.18	82.18	82.16	82.17	2300
3/18/2016	3:07 PM	82.31	82.31	82.24	82.24	1300
3/18/2016	3:08 PM	82.33	82.34	82.3	82.31	763
3/18/2016	3:09 PM	82.29	82.4	82.29	82.4	400
3/18/2016	3:11 PM	82.43	82.49	82.33	82.34	2472
3/18/2016	3:12 PM	82.46	82.46	82.46	82.46	1640
3/18/2016	3:13 PM	82.54	82.54	82.47	82.47	1250
3/18/2016	3:14 PM	82.48	82.52	82.48	82.51	700
3/18/2016	3:15 PM	82.55	82.55	82.55	82.55	500
3/18/2016	3:16 PM	82.6	82.6	82.57	82.57	1836
3/18/2016	3:17 PM	82.61	82.61	82.61	82.61	200
3/18/2016	3:18 PM	82.47	82.48	82.47	82.48	774
3/18/2016	3:21 PM	82.45	82.45	82.45	82.45	300
3/18/2016	3:24 PM	82.53	82.53	82.5	82.51	3800
3/18/2016	3:25 PM	82.52	82.53	82.52	82.53	400
3/18/2016	3:26 PM	82.49	82.5	82.49	82.5	700
3/18/2016	3:27 PM	82.47	82.51	82.47	82.51	2200
3/18/2016	3:28 PM	82.55	82.58	82.55	82.58	897
3/18/2016	3:29 PM	82.5	82.5	82.5	82.5	300
3/18/2016	3:31 PM	82.42	82.5	82.42	82.5	2200
3/18/2016	3:33 PM	82.38	82.4	82.36	82.4	1797
3/18/2016	3:34 PM	82.41	82.41	82.41	82.41	300
3/18/2016	3:35 PM	82.46	82.48	82.44	82.44	500
3/18/2016	3:36 PM	82.5	82.5	82.46	82.47	2400
3/18/2016	3:37 PM	82.46	82.51	82.46	82.51	3784
3/18/2016	3:38 PM	82.47	82.47	82.44	82.44	1600
3/18/2016	3:39 PM	82.5	82.51	82.45	82.45	2251
3/18/2016	3:40 PM	82.52	82.52	82.49	82.5	692
3/18/2016	3:41 PM	82.51	82.52	82.51	82.52	1350
3/18/2016	3:42 PM	82.53	82.55	82.52	82.52	1034
3/18/2016	3:43 PM	82.53	82.53	82.52	82.52	923
3/18/2016	3:44 PM	82.49	82.55	82.49	82.55	528
3/18/2016	3:45 PM	82.46	82.5	82.44	82.5	2941
3/18/2016	3:46 PM	82.54	82.55	82.51	82.52	500
3/18/2016	3:47 PM	82.48	82.56	82.48	82.56	3755
3/18/2016	3:48 PM	82.49	82.5	82.45	82.45	400
3/18/2016	3:49 PM	82.36	82.47	82.36	82.47	389
3/18/2016	3:50 PM	82.43	82.46	82.36	82.36	1081
3/18/2016	3:51 PM	82.5	82.5	82.46	82.46	2935
3/18/2016	3:52 PM	82.52	82.52	82.52	82.52	300
3/18/2016	3:53 PM	82.43	82.44	82.42	82.42	1610
3/18/2016	3:54 PM	82.37	82.432	82.37	82.432	3298
3/18/2016	3:55 PM	82.38	82.43	82.38	82.43	2177
3/18/2016	3:56 PM	82.35	82.36	82.33	82.36	900
3/18/2016	3:57 PM	82.34	82.34	82.34	82.34	100
3/18/2016	3:58 PM	82.48	82.48	82.37	82.37	1100
3/18/2016	3:59 PM	82.33	82.5	82.33	82.5	1163
3/18/2016	4:00 PM	82.33	82.43	82.31	82.32	5604
3/21/2016	9:31 AM	81.9	81.93	81.9	81.93	1400
3/21/2016	9:32 AM	82.07	82.07	82	82	3023
3/21/2016	9:33 AM	82.16	82.2	82.12	82.17	7142
3/21/2016	9:34 AM	82.2	82.21	82.2	82.21	1300
3/21/2016	9:35 AM	82.25	82.25	82.15	82.24	1163
3/21/2016	9:36 AM	82.18	82.19	82.13	82.19	5500
3/21/2016	9:37 AM	82.12	82.19	82.12	82.19	3167
3/21/2016	9:38 AM	82.21	82.22	82.21	82.22	200
3/21/2016	9:39 AM	82.23	82.33	82.21	82.21	4611
3/21/2016	9:40 AM	82.28	82.3	82.24	82.26	1400
3/21/2016	9:41 AM	82.35	82.35	82.28	82.32	2650
3/21/2016	9:42 AM	82.46	82.46	82.37	82.37	1000
3/21/2016	9:43 AM	82.4	82.4	82.4	82.4	791
3/21/2016	9:45 AM	82.52	82.52	82.39	82.39	1300
3/21/2016	9:46 AM	82.43	82.6	82.43	82.6	6137
3/21/2016	9:47 AM	82.4	82.4	82.4	82.4	1750
3/21/2016	9:48 AM	82.4	82.4	82.39	82.4	823
3/21/2016	9:49 AM	82.41	82.42	82.41	82.42	613
3/21/2016	9:52 AM	82.53	82.53	82.49	82.49	1500
3/21/2016	9:54 AM	82.45	82.52	82.45	82.49	1600
3/21/2016	9:55 AM	82.43	82.45	82.43	82.45	200
3/21/2016	9:56 AM	82.43	82.46	82.43	82.46	400
3/21/2016	9:57 AM	82.59	82.59	82.5	82.5	499
3/21/2016	9:58 AM	82.54	82.54	82.54	82.54	200
3/21/2016	9:59 AM	82.54	82.54	82.54	82.54	200
3/21/2016	10:00 AM	82.54	82.58	82.54	82.58	236
3/21/2016	10:01 AM	82.6	82.6	82.49	82.49	2000
3/21/2016	10:02 AM	82.4	82.56	82.4	82.56	950
3/21/2016	10:04 AM	82.37	82.37	82.37	82.37	200
3/21/2016	10:07 AM	82.13	82.13	82.13	82.13	277
3/21/2016	10:08 AM	82.22	82.22	82.22	82.22	500
3/21/2016	10:11 AM	81.85	81.95	81.85	81.95	700
3/21/2016	10:13 AM	81.94	81.94	81.94	81.94	500
3/21/2016	10:15 AM	81.87	81.87	81.87	81.87	200
3/21/2016	10:21 AM	81.95	81.95	81.95	81.95	133
3/21/2016	10:22 AM	81.95	81.95	81.91	81.91	200
3/21/2016	10:24 AM	82.03	82.03	82.03	82.03	300
3/21/2016	10:26 AM	82.07	82.07	82.07	82.07	200
3/21/2016	10:27 AM	82.09	82.09	82	82	300
3/21/2016	10:31 AM	81.71	81.89	81.71	81.89	900
3/21/2016	10:32 AM	81.84	81.84	81.78	81.78	1100
3/21/2016	10:34 AM	81.85	81.85	81.85	81.85	100
3/21/2016	10:35 AM	81.81	81.82	81.78	81.78	1401
3/21/2016	10:36 AM	82.02	82.03	81.99	82.03	1250
3/21/2016	10:37 AM	82.03	82.03	82.03	82.03	123
3/21/2016	10:38 AM	82.07	82.07	82.07	82.07	100
3/21/2016	10:39 AM	82.16	82.16	82.16	82.16	100
3/21/2016	10:40 AM	82	82.03	82	82.03	500
3/21/2016	10:43 AM	82.02	82.02	82.02	82.02	127
3/21/2016	10:44 AM	81.83	81.87	81.83	81.87	400
3/21/2016	10:45 AM	81.74	81.86	81.74	81.86	796
3/21/2016	10:46 AM	81.67	81.7	81.58	81.7	800
3/21/2016	10:50 AM	81.75	81.75	81.75	81.75	100
3/21/2016	10:51 AM	81.73	81.77	81.73	81.77	200
3/21/2016	10:52 AM	81.81	81.81	81.78	81.78	500
3/21/2016	10:55 AM	81.75	81.75	81.75	81.75	1034
3/21/2016	10:56 AM	81.71	81.71	81.71	81.71	100
3/21/2016	10:58 AM	81.72	81.72	81.72	81.72	1000
3/21/2016	11:00 AM	81.81	81.81	81.81	81.81	146
3/21/2016	11:05 AM	81.91	81.91	81.9	81.9	600
3/21/2016	11:10 AM	81.95	81.95	81.95	81.95	500
3/21/2016	11:11 AM	81.94	81.94	81.94	81.94	558
3/21/2016	11:12 AM	81.96	81.96	81.96	81.96	100
3/21/2016	11:14 AM	81.98	81.98	81.98	81.98	200
3/21/2016	11:15 AM	81.94	81.95	81.91	81.94	5234
3/21/2016	11:16 AM	82.1	82.1	82.01	82.01	1199
3/21/2016	11:17 AM	82.25	82.25	82.21	82.21	1600
3/21/2016	11:19 AM	82.25	82.25	82.25	82.25	2000
3/21/2016	11:20 AM	82.37	82.37	82.34	82.34	400
3/21/2016	11:22 AM	82.41	82.41	82.4	82.4	300
3/21/2016	11:23 AM	82.39	82.39	82.39	82.39	300
3/21/2016	11:24 AM	82.4	82.4	82.4	82.4	100
3/21/2016	11:26 AM	82.45	82.45	82.45	82.45	200
3/21/2016	11:27 AM	82.36	82.46	82.36	82.46	1147
3/21/2016	11:28 AM	82.37	82.37	82.37	82.37	300
3/21/2016	11:31 AM	82.5	82.5	82.45	82.45	2435
3/21/2016	11:35 AM	82.46	82.46	82.46	82.46	400
3/21/2016	11:43 AM	82.3	82.3	82.3	82.3	151
3/21/2016	11:44 AM	82.36	82.39	82.28	82.28	700
3/21/2016	11:46 AM	82.46	82.46	82.46	82.46	100
3/21/2016	11:48 AM	82.25	82.27	82.25	82.27	200
3/21/2016	11:54 AM	82.3	82.3	82.3	82.3	100
3/21/2016	11:55 AM	82.4	82.4	82.4	82.4	100
3/21/2016	11:58 AM	82.31	82.31	82.31	82.31	100
3/21/2016	12:00 PM	82.28	82.32	82.28	82.32	200
3/21/2016	12:01 PM	82.2	82.2	82.2	82.2	198
3/21/2016	12:02 PM	82.26	82.26	82.26	82.26	300
3/21/2016	12:05 PM	82.25	82.25	82.25	82.25	200
3/21/2016	12:07 PM	82.28	82.28	82.28	82.28	300
3/21/2016	12:13 PM	82.36	82.36	82.36	82.36	100
3/21/2016	12:19 PM	82.13	82.14	82.13	82.14	300
3/21/2016	12:25 PM	82.17	82.17	82.17	82.17	1200
3/21/2016	12:31 PM	82.19	82.19	82.19	82.19	1042
3/21/2016	12:32 PM	82.21	82.21	82.21	82.21	400
3/21/2016	12:36 PM	82.27	82.27	82.26	82.26	300
3/21/2016	12:37 PM	82.3	82.3	82.3	82.3	1000
3/21/2016	12:40 PM	82.33	82.33	82.32	82.32	1100
3/21/2016	12:41 PM	82.21	82.21	82.21	82.21	100
3/21/2016	12:42 PM	82.16	82.16	82.16	82.16	100
3/21/2016	12:45 PM	82.12	82.12	82.12	82.12	500
3/21/2016	12:54 PM	82.19	82.19	82.17	82.17	3600
3/21/2016	12:55 PM	82.13	82.17	82.13	82.17	500
3/21/2016	1:05 PM	82.35	82.35	82.35	82.35	1944
3/21/2016	1:08 PM	82.222	82.222	82.222	82.222	100
3/21/2016	1:10 PM	82.31	82.31	82.31	82.31	100
3/21/2016	1:19 PM	82.44	82.44	82.44	82.44	100
3/21/2016	1:20 PM	82.51	82.51	82.5	82.5	1000
3/21/2016	1:23 PM	82.49	82.49	82.49	82.49	100
3/21/2016	1:27 PM	82.63	82.63	82.59	82.59	774
3/21/2016	1:28 PM	82.7	82.7	82.7	82.7	393
3/21/2016	1:29 PM	82.65	82.67	82.65	82.67	700
3/21/2016	1:30 PM	82.79	82.79	82.68	82.68	310
3/21/2016	1:41 PM	82.65	82.65	82.65	82.65	100
3/21/2016	1:44 PM	82.6	82.6	82.6	82.6	1000
3/21/2016	1:48 PM	82.63	82.63	82.63	82.63	841
3/21/2016	1:50 PM	82.53	82.53	82.53	82.53	873
3/21/2016	1:57 PM	82.63	82.63	82.63	82.63	374
3/21/2016	2:03 PM	82.72	82.72	82.72	82.72	200
3/21/2016	2:08 PM	82.51	82.51	82.51	82.51	200
3/21/2016	2:11 PM	82.61	82.61	82.61	82.61	100
3/21/2016	2:13 PM	82.75	82.75	82.75	82.75	130
3/21/2016	2:18 PM	82.83	82.83	82.83	82.83	494
3/21/2016	2:19 PM	82.84	82.84	82.84	82.84	1000
3/21/2016	2:20 PM	82.83	82.83	82.83	82.83	100
3/21/2016	2:24 PM	82.84	82.84	82.75	82.75	400
3/21/2016	2:25 PM	82.89	82.9	82.88	82.88	1499
3/21/2016	2:27 PM	82.75	82.82	82.75	82.82	650
3/21/2016	2:30 PM	82.82	82.82	82.82	82.82	321
3/21/2016	2:32 PM	82.8	82.8	82.8	82.8	100
3/21/2016	2:33 PM	82.79	82.79	82.79	82.79	500
3/21/2016	2:34 PM	82.85	82.85	82.85	82.85	100
3/21/2016	2:38 PM	82.75	82.75	82.75	82.75	100
3/21/2016	2:39 PM	82.86	82.86	82.85	82.85	200
3/21/2016	2:40 PM	82.91	82.91	82.91	82.91	100
3/21/2016	2:42 PM	82.94	82.94	82.94	82.94	120
3/21/2016	2:49 PM	82.73	82.73	82.73	82.73	100
3/21/2016	2:51 PM	82.79	82.79	82.76	82.76	300
3/21/2016	2:55 PM	82.82	82.82	82.82	82.82	100
3/21/2016	2:56 PM	82.85	82.85	82.85	82.85	200
3/21/2016	2:57 PM	82.85	82.85	82.84	82.84	200
3/21/2016	2:59 PM	82.86	82.86	82.84	82.86	700
3/21/2016	3:01 PM	82.82	82.82	82.82	82.82	100
3/21/2016	3:02 PM	82.8	82.8	82.78	82.78	200
3/21/2016	3:03 PM	82.75	82.75	82.75	82.75	100
3/21/2016	3:04 PM	82.76	82.76	82.76	82.76	100
3/21/2016	3:05 PM	82.73	82.73	82.73	82.73	100
3/21/2016	3:06 PM	82.73	82.73	82.73	82.73	100
3/21/2016	3:07 PM	82.75	82.75	82.73	82.73	200
3/21/2016	3:08 PM	82.69	82.69	82.69	82.69	300
3/21/2016	3:09 PM	82.8	82.81	82.8	82.81	300
3/21/2016	3:10 PM	82.78	82.78	82.78	82.78	129
3/21/2016	3:11 PM	82.81	82.81	82.8	82.8	200
3/21/2016	3:13 PM	82.73	82.78	82.73	82.78	300
3/21/2016	3:14 PM	82.81	82.81	82.81	82.81	100
3/21/2016	3:16 PM	82.71	82.75	82.71	82.75	200
3/21/2016	3:18 PM	82.65	82.69	82.65	82.69	312
3/21/2016	3:20 PM	82.63	82.64	82.63	82.64	1100
3/21/2016	3:22 PM	82.66	82.66	82.66	82.66	100
3/21/2016	3:24 PM	82.66	82.66	82.66	82.66	100
3/21/2016	3:28 PM	82.8	82.8	82.72	82.72	1332
3/21/2016	3:31 PM	82.55	82.65	82.55	82.65	2601
3/21/2016	3:32 PM	82.5	82.5	82.47	82.47	200
3/21/2016	3:36 PM	82.52	82.53	82.48	82.53	671
3/21/2016	3:37 PM	82.54	82.55	82.54	82.55	300
3/21/2016	3:39 PM	82.49	82.52	82.49	82.52	1000
3/21/2016	3:40 PM	82.47	82.47	82.47	82.47	100
3/21/2016	3:41 PM	82.43	82.47	82.43	82.47	200
3/21/2016	3:46 PM	82.51	82.51	82.51	82.51	100
3/21/2016	3:47 PM	82.51	82.52	82.51	82.52	200
3/21/2016	3:48 PM	82.52	82.52	82.47	82.47	200
3/21/2016	3:49 PM	82.52	82.53	82.52	82.53	420
3/21/2016	3:50 PM	82.53	82.53	82.53	82.53	100
3/21/2016	3:51 PM	82.57	82.57	82.57	82.57	100
3/21/2016	3:52 PM	82.62	82.62	82.62	82.62	100
3/21/2016	3:53 PM	82.6	82.6	82.6	82.6	100
3/21/2016	3:54 PM	82.57	82.59	82.57	82.59	200
3/21/2016	3:55 PM	82.53	82.55	82.52	82.52	900
3/21/2016	3:56 PM	82.67	82.67	82.56	82.56	3177
3/21/2016	3:57 PM	82.67	82.7	82.66	82.67	3572
3/21/2016	3:58 PM	82.71	82.71	82.65	82.65	4113
3/21/2016	3:59 PM	82.71	82.71	82.7	82.71	2800
3/21/2016	4:00 PM	82.66	82.74	82.65	82.69	3430
3/22/2016	9:31 AM	81.63	81.68	81.53	81.53	1050
3/22/2016	9:32 AM	81.55	81.62	81.47	81.48	2750
3/22/2016	9:33 AM	81.69	81.69	81.57	81.57	1400
3/22/2016	9:34 AM	81.68	81.68	81.65	81.68	1600
3/22/2016	9:35 AM	81.76	81.76	81.72	81.72	900
3/22/2016	9:36 AM	81.81	81.81	81.77	81.77	1300
3/22/2016	9:37 AM	81.77	81.85	81.77	81.81	4662
3/22/2016	9:39 AM	81.66	81.71	81.63	81.71	2133
3/22/2016	9:40 AM	81.6	81.65	81.57	81.64	2560
3/22/2016	9:41 AM	81.63	81.7	81.63	81.68	1200
3/22/2016	9:42 AM	81.49	81.63	81.49	81.63	3400
3/22/2016	9:43 AM	81.55	81.57	81.51	81.51	666
3/22/2016	9:44 AM	81.6	81.6	81.6	81.6	1100
3/22/2016	9:45 AM	81.71	81.72	81.57	81.57	400
3/22/2016	9:46 AM	81.7	81.7	81.7	81.7	200
3/22/2016	9:47 AM	81.5	81.5	81.47	81.47	2800
3/22/2016	9:48 AM	81.5	81.5	81.5	81.5	100
3/22/2016	9:49 AM	81.45	81.45	81.45	81.45	100
3/22/2016	9:50 AM	81.41	81.5	81.41	81.5	500
3/22/2016	9:51 AM	81.41	81.43	81.32	81.33	3346
3/22/2016	9:52 AM	81.34	81.45	81.34	81.45	650
3/22/2016	9:53 AM	81.38	81.38	81.36	81.36	200
3/22/2016	9:54 AM	81.5	81.5	81.47	81.47	200
3/22/2016	9:55 AM	81.68	81.68	81.67	81.67	300
3/22/2016	9:56 AM	81.83	81.83	81.79	81.79	200
3/22/2016	9:57 AM	82	82	81.88	81.88	2510
3/22/2016	9:58 AM	81.9	82.01	81.9	82.01	2537
3/22/2016	9:59 AM	81.99	81.99	81.95	81.95	333
3/22/2016	10:00 AM	82.01	82.01	82.01	82.01	100
3/22/2016	10:01 AM	82.08	82.11	82.03	82.03	503
3/22/2016	10:02 AM	82	82	82	82	400
3/22/2016	10:03 AM	82.19	82.19	82.05	82.05	1925
3/22/2016	10:04 AM	82.07	82.08	82.07	82.08	200
3/22/2016	10:05 AM	82.05	82.05	82.05	82.05	951
3/22/2016	10:07 AM	82.12	82.15	82.08	82.12	2400
3/22/2016	10:08 AM	82.06	82.1	82.03	82.09	2000
3/22/2016	10:10 AM	81.93	82.051	81.93	82.051	600
3/22/2016	10:11 AM	81.98	81.98	81.98	81.98	200
3/22/2016	10:12 AM	82.16	82.16	82.06	82.06	1300
3/22/2016	10:13 AM	82.21	82.25	82.21	82.23	300
3/22/2016	10:14 AM	82.21	82.21	82.17	82.21	500
3/22/2016	10:16 AM	81.99	82.11	81.98	82.11	864
3/22/2016	10:17 AM	82.02	82.04	82.02	82.04	300
3/22/2016	10:18 AM	82.04	82.04	82.03	82.03	200
3/22/2016	10:20 AM	82.05	82.05	81.99	82	400
3/22/2016	10:21 AM	82.13	82.13	82.12	82.12	1037
3/22/2016	10:23 AM	82.2	82.2	82.15	82.15	3492
3/22/2016	10:24 AM	82.29	82.29	82.23	82.23	300
3/22/2016	10:25 AM	82.26	82.27	82.26	82.27	300
3/22/2016	10:27 AM	82.3	82.33	82.24	82.24	400
3/22/2016	10:28 AM	82.32	82.32	82.32	82.32	100
3/22/2016	10:29 AM	82.35	82.35	82.32	82.32	299
3/22/2016	10:30 AM	82.3	82.3	82.3	82.3	100
3/22/2016	10:31 AM	82.33	82.33	82.33	82.33	100
3/22/2016	10:32 AM	82.33	82.33	82.33	82.33	100
3/22/2016	10:33 AM	82.3	82.37	82.3	82.37	300
3/22/2016	10:35 AM	82.223	82.26	82.223	82.26	200
3/22/2016	10:36 AM	82.27	82.27	82.26	82.26	243
3/22/2016	10:37 AM	82.3	82.3	82.27	82.27	200
3/22/2016	10:39 AM	82.4	82.4	82.38	82.38	400
3/22/2016	10:40 AM	82.55	82.55	82.43	82.43	450
3/22/2016	10:41 AM	82.49	82.6	82.49	82.6	500
3/22/2016	10:42 AM	82.49	82.49	82.49	82.49	300
3/22/2016	10:44 AM	82.46	82.46	82.45	82.45	200
3/22/2016	10:45 AM	82.49	82.49	82.48	82.48	200
3/22/2016	10:47 AM	82.53	82.53	82.51	82.51	200
3/22/2016	10:48 AM	82.5	82.5	82.5	82.5	100
3/22/2016	10:51 AM	82.6	82.65	82.6	82.6	1985
3/22/2016	10:53 AM	82.6	82.6	82.6	82.6	100
3/22/2016	10:54 AM	82.51	82.51	82.51	82.51	100
3/22/2016	10:55 AM	82.54	82.56	82.54	82.56	600
3/22/2016	10:56 AM	82.47	82.47	82.47	82.47	100
3/22/2016	10:59 AM	82.47	82.48	82.47	82.47	961
3/22/2016	11:00 AM	82.45	82.5	82.45	82.5	400
3/22/2016	11:01 AM	82.38	82.42	82.38	82.42	1900
3/22/2016	11:02 AM	82.39	82.4	82.39	82.4	300
3/22/2016	11:03 AM	82.35	82.41	82.35	82.41	400
3/22/2016	11:04 AM	82.44	82.44	82.44	82.44	200
3/22/2016	11:05 AM	82.47	82.47	82.47	82.47	161
3/22/2016	11:07 AM	82.41	82.42	82.41	82.42	200
3/22/2016	11:10 AM	82.48	82.49	82.48	82.49	200
3/22/2016	11:11 AM	82.52	82.52	82.52	82.52	500
3/22/2016	11:14 AM	82.56	82.56	82.56	82.56	200
3/22/2016	11:16 AM	82.66	82.66	82.66	82.66	325
3/22/2016	11:17 AM	82.67	82.67	82.67	82.67	900
3/22/2016	11:18 AM	82.74	82.74	82.68	82.72	1019
3/22/2016	11:19 AM	82.721	82.721	82.721	82.721	300
3/22/2016	11:20 AM	82.77	82.77	82.77	82.77	100
3/22/2016	11:21 AM	82.68	82.68	82.68	82.68	100
3/22/2016	11:23 AM	82.75	82.75	82.75	82.75	100
3/22/2016	11:25 AM	82.61	82.69	82.61	82.69	700
3/22/2016	11:27 AM	82.59	82.59	82.59	82.59	100
3/22/2016	11:30 AM	82.63	82.63	82.63	82.63	100
3/22/2016	11:32 AM	82.54	82.54	82.54	82.54	100
3/22/2016	11:33 AM	82.44	82.5	82.44	82.5	400
3/22/2016	11:38 AM	82.49	82.49	82.49	82.49	500
3/22/2016	11:40 AM	82.41	82.46	82.41	82.44	300
3/22/2016	11:41 AM	82.47	82.47	82.4	82.4	1800
3/22/2016	11:42 AM	82.49	82.49	82.47	82.47	500
3/22/2016	11:49 AM	82.43	82.43	82.43	82.43	100
3/22/2016	11:50 AM	82.33	82.37	82.33	82.36	1000
3/22/2016	11:51 AM	82.37	82.37	82.37	82.37	100
3/22/2016	11:52 AM	82.39	82.39	82.39	82.39	100
3/22/2016	11:55 AM	82.27	82.36	82.27	82.36	1374
3/22/2016	11:56 AM	82.26	82.28	82.26	82.28	200
3/22/2016	11:57 AM	82.18	82.24	82.18	82.24	800
3/22/2016	11:58 AM	82.2	82.21	82.2	82.21	11900
3/22/2016	12:00 PM	82.23	82.23	82.23	82.23	100
3/22/2016	12:02 PM	82.33	82.33	82.33	82.33	100
3/22/2016	12:07 PM	82.38	82.38	82.36	82.36	1117
3/22/2016	12:08 PM	82.37	82.37	82.37	82.37	150
3/22/2016	12:12 PM	82.41	82.41	82.41	82.41	100
3/22/2016	12:13 PM	82.37	82.37	82.37	82.37	400
3/22/2016	12:16 PM	82.34	82.34	82.34	82.34	160
3/22/2016	12:18 PM	82.47	82.49	82.47	82.49	800
3/22/2016	12:20 PM	82.45	82.45	82.45	82.45	100
3/22/2016	12:21 PM	82.43	82.43	82.43	82.43	135
3/22/2016	12:28 PM	82.57	82.57	82.49	82.49	299
3/22/2016	12:30 PM	82.74	82.77	82.66	82.66	6999
3/22/2016	12:31 PM	82.7	82.7	82.7	82.7	100
3/22/2016	12:32 PM	82.75	82.75	82.72	82.72	800
3/22/2016	12:33 PM	82.68	82.72	82.68	82.72	200
3/22/2016	12:34 PM	82.69	82.69	82.69	82.69	400
3/22/2016	12:35 PM	82.77	82.77	82.77	82.77	100
3/22/2016	12:39 PM	82.71	82.71	82.71	82.71	300
3/22/2016	12:44 PM	82.88	82.88	82.88	82.88	100
3/22/2016	12:45 PM	82.88	82.9	82.88	82.9	1477
3/22/2016	12:46 PM	82.91	82.91	82.9	82.9	800
3/22/2016	12:47 PM	82.89	82.89	82.89	82.89	199
3/22/2016	12:52 PM	82.9	82.9	82.9	82.9	100
3/22/2016	12:53 PM	82.92	82.92	82.92	82.92	100
3/22/2016	12:56 PM	83.18	83.18	83	83	6530
3/22/2016	12:59 PM	83.15	83.15	83.15	83.15	200
3/22/2016	1:00 PM	83.2	83.2	83.17	83.17	400
3/22/2016	1:04 PM	83.19	83.19	83.19	83.19	100
3/22/2016	1:06 PM	83.18	83.18	83.18	83.18	100
3/22/2016	1:11 PM	83.1	83.1	83.1	83.1	600
3/22/2016	1:12 PM	83.09	83.09	83.09	83.09	600
3/22/2016	1:17 PM	83.05	83.05	83.05	83.05	100
3/22/2016	1:23 PM	83.13	83.13	83.13	83.13	300
3/22/2016	1:24 PM	83.14	83.14	83.14	83.14	100
3/22/2016	1:25 PM	83.17	83.19	83.17	83.18	1200
3/22/2016	1:30 PM	83.23	83.26	83.19	83.19	1300
3/22/2016	1:32 PM	83.17	83.17	83.17	83.17	300
3/22/2016	1:35 PM	83.17	83.17	83.17	83.17	300
3/22/2016	1:37 PM	83.3	83.3	83.27	83.27	500
3/22/2016	1:38 PM	83.23	83.23	83.23	83.23	100
3/22/2016	1:40 PM	83.21	83.21	83.21	83.21	200
3/22/2016	1:42 PM	83.14	83.14	83.13	83.13	1300
3/22/2016	1:43 PM	83.05	83.05	83.05	83.05	200
3/22/2016	1:44 PM	82.98	82.98	82.98	82.98	100
3/22/2016	1:45 PM	83	83	83	83	231
3/22/2016	1:47 PM	83.01	83.01	83.01	83.01	100
3/22/2016	1:49 PM	83.02	83.02	83.02	83.02	400
3/22/2016	1:53 PM	83.1	83.1	83.1	83.1	200
3/22/2016	1:56 PM	83.16	83.16	83.16	83.16	400
3/22/2016	1:59 PM	83.09	83.09	83.09	83.09	500
3/22/2016	2:00 PM	83.06	83.06	83.02	83.02	200
3/22/2016	2:02 PM	83.11	83.11	83.11	83.11	100
3/22/2016	2:03 PM	83.16	83.16	83.13	83.13	200
3/22/2016	2:04 PM	83.16	83.16	83.16	83.16	100
3/22/2016	2:07 PM	83.16	83.16	83.16	83.16	400
3/22/2016	2:08 PM	83.18	83.18	83.18	83.18	200
3/22/2016	2:09 PM	83.16	83.16	83.16	83.16	300
3/22/2016	2:10 PM	83.14	83.19	83.14	83.19	400
3/22/2016	2:11 PM	83.15	83.15	83.13	83.13	500
3/22/2016	2:13 PM	83.14	83.14	83.09	83.09	2600
3/22/2016	2:14 PM	83.12	83.12	83.12	83.12	100
3/22/2016	2:15 PM	83.13	83.13	83.13	83.13	400
3/22/2016	2:17 PM	82.9	83.17	82.9	83.17	6056
3/22/2016	2:20 PM	83.02	83.02	82.99	82.99	1100
3/22/2016	2:22 PM	83.04	83.05	83.04	83.04	474
3/22/2016	2:24 PM	83.01	83.01	83.01	83.01	200
3/22/2016	2:25 PM	83	83	83	83	200
3/22/2016	2:28 PM	83.24	83.24	83.22	83.22	400
3/22/2016	2:29 PM	83.17	83.17	83.17	83.17	100
3/22/2016	2:31 PM	83.19	83.19	83.16	83.16	300
3/22/2016	2:34 PM	83.24	83.24	83.24	83.24	200
3/22/2016	2:35 PM	83.24	83.24	83.19	83.19	500
3/22/2016	2:36 PM	83.18	83.18	83.18	83.18	100
3/22/2016	2:39 PM	83.22	83.22	83.22	83.22	100
3/22/2016	2:40 PM	83.23	83.23	83.23	83.23	133
3/22/2016	2:42 PM	83.26	83.26	83.26	83.26	100
3/22/2016	2:44 PM	83.2	83.23	83.2	83.23	1061
3/22/2016	2:45 PM	83.15	83.15	83.15	83.15	100
3/22/2016	2:47 PM	83.13	83.2	83.12	83.2	500
3/22/2016	2:51 PM	83.16	83.2	83.16	83.2	3025
3/22/2016	2:52 PM	83.13	83.13	83.12	83.12	400
3/22/2016	2:53 PM	83.07	83.07	83.07	83.07	200
3/22/2016	2:54 PM	83.01	83.01	83.01	83.01	199
3/22/2016	2:55 PM	83	83.02	83	83.02	200
3/22/2016	2:57 PM	83.03	83.09	83.03	83.09	499
3/22/2016	2:58 PM	82.94	83.01	82.94	83.01	509
3/22/2016	2:59 PM	82.79	82.89	82.79	82.89	800
3/22/2016	3:00 PM	82.76	82.76	82.76	82.76	100
3/22/2016	3:01 PM	82.69	82.69	82.66	82.69	500
3/22/2016	3:03 PM	82.73	82.73	82.73	82.73	250
3/22/2016	3:05 PM	82.71	82.71	82.71	82.71	500
3/22/2016	3:06 PM	82.74	82.77	82.71	82.71	300
3/22/2016	3:07 PM	82.56	82.7	82.56	82.7	500
3/22/2016	3:09 PM	82.63	82.64	82.63	82.64	500
3/22/2016	3:10 PM	82.6	82.63	82.6	82.63	300
3/22/2016	3:12 PM	82.67	82.67	82.67	82.67	100
3/22/2016	3:14 PM	82.69	82.69	82.69	82.69	344
3/22/2016	3:15 PM	82.61	82.63	82.61	82.63	400
3/22/2016	3:16 PM	82.37	82.61	82.36	82.61	5926
3/22/2016	3:17 PM	82.25	82.31	82.25	82.31	600
3/22/2016	3:19 PM	82.26	82.26	82.21	82.24	1100
3/22/2016	3:20 PM	82.34	82.35	82.34	82.35	421
3/22/2016	3:21 PM	82.36	82.36	82.36	82.36	100
3/22/2016	3:22 PM	82.4	82.4	82.4	82.4	200
3/22/2016	3:23 PM	82.43	82.43	82.4	82.4	316
3/22/2016	3:24 PM	82.47	82.5	82.47	82.5	400
3/22/2016	3:25 PM	82.43	82.43	82.43	82.43	161
3/22/2016	3:26 PM	82.47	82.47	82.47	82.47	200
3/22/2016	3:27 PM	82.46	82.46	82.46	82.46	100
3/22/2016	3:28 PM	82.43	82.43	82.41	82.41	200
3/22/2016	3:29 PM	82.52	82.52	82.52	82.52	154
3/22/2016	3:30 PM	82.46	82.46	82.46	82.46	242
3/22/2016	3:33 PM	82.42	82.42	82.4	82.4	600
3/22/2016	3:34 PM	82.49	82.49	82.49	82.49	500
3/22/2016	3:35 PM	82.46	82.46	82.46	82.46	100
3/22/2016	3:36 PM	82.42	82.42	82.42	82.42	200
3/22/2016	3:38 PM	82.63	82.63	82.62	82.62	2050
3/22/2016	3:39 PM	82.59	82.59	82.59	82.59	900
3/22/2016	3:40 PM	82.46	82.55	82.46	82.55	350
3/22/2016	3:41 PM	82.44	82.5	82.39	82.46	1300
3/22/2016	3:42 PM	82.59	82.59	82.45	82.45	1738
3/22/2016	3:44 PM	82.63	82.63	82.63	82.63	100
3/22/2016	3:45 PM	82.57	82.59	82.57	82.59	664
3/22/2016	3:46 PM	82.63	82.66	82.56	82.56	2132
3/22/2016	3:47 PM	82.54	82.54	82.54	82.54	190
3/22/2016	3:48 PM	82.52	82.52	82.52	82.52	219
3/22/2016	3:49 PM	82.48	82.48	82.46	82.46	1130
3/22/2016	3:50 PM	82.48	82.51	82.42	82.42	1100
3/22/2016	3:51 PM	82.47	82.51	82.47	82.51	586
3/22/2016	3:52 PM	82.51	82.51	82.51	82.51	100
3/22/2016	3:53 PM	82.45	82.49	82.45	82.49	400
3/22/2016	3:54 PM	82.36	82.36	82.36	82.36	122
3/22/2016	3:55 PM	82.38	82.38	82.38	82.38	100
3/22/2016	3:56 PM	82.51	82.52	82.45	82.45	1100
3/22/2016	3:57 PM	82.51	82.51	82.51	82.51	200
3/22/2016	3:58 PM	82.45	82.47	82.44	82.45	700
3/22/2016	3:59 PM	82.47	82.482	82.43	82.48	2900
3/22/2016	4:00 PM	82.51	82.6	82.49	82.57	5412
3/23/2016	9:31 AM	81.76	82	81.76	82	2000
3/23/2016	9:32 AM	81.75	81.89	81.75	81.79	5206
3/23/2016	9:33 AM	81.81	81.81	81.7	81.8	3904
3/23/2016	9:35 AM	81.88	81.93	81.88	81.93	1734
3/23/2016	9:36 AM	81.88	81.88	81.85	81.85	300
3/23/2016	9:37 AM	81.98	82.03	81.98	82.03	400
3/23/2016	9:38 AM	81.97	81.98	81.97	81.98	261
3/23/2016	9:39 AM	81.8	81.8	81.8	81.8	250
3/23/2016	9:40 AM	81.9	81.9	81.82	81.82	1200
3/23/2016	9:41 AM	81.7	81.7	81.7	81.7	300
3/23/2016	9:42 AM	81.62	81.67	81.55	81.67	1711
3/23/2016	9:43 AM	81.5	81.61	81.5	81.61	2177
3/23/2016	9:44 AM	81.62	81.67	81.6	81.6	4531
3/23/2016	9:45 AM	81.64	81.71	81.64	81.66	418
3/23/2016	9:46 AM	81.73	81.73	81.7	81.7	300
3/23/2016	9:47 AM	81.76	81.77	81.72	81.77	1100
3/23/2016	9:48 AM	81.8	81.81	81.75	81.75	500
3/23/2016	9:50 AM	81.6	81.66	81.6	81.64	2384
3/23/2016	9:51 AM	81.65	81.65	81.55	81.55	500
3/23/2016	9:52 AM	81.64	81.64	81.55	81.64	1430
3/23/2016	9:53 AM	81.59	81.6	81.59	81.6	300
3/23/2016	9:54 AM	81.72	81.8	81.72	81.76	2700
3/23/2016	9:55 AM	81.74	81.77	81.74	81.74	1200
3/23/2016	9:56 AM	81.6	81.72	81.6	81.72	400
3/23/2016	9:57 AM	81.64	81.64	81.64	81.64	100
3/23/2016	9:58 AM	81.61	81.64	81.61	81.64	200
3/23/2016	9:59 AM	81.7	81.7	81.64	81.64	1200
3/23/2016	10:00 AM	81.65	81.67	81.65	81.67	913
3/23/2016	10:01 AM	81.62	81.73	81.59	81.68	3451
3/23/2016	10:02 AM	81.57	81.57	81.57	81.57	1000
3/23/2016	10:03 AM	81.64	81.64	81.64	81.64	100
3/23/2016	10:04 AM	81.74	81.74	81.74	81.74	100
3/23/2016	10:05 AM	81.63	81.63	81.63	81.63	100
3/23/2016	10:06 AM	81.48	81.52	81.48	81.52	400
3/23/2016	10:07 AM	81.46	81.46	81.46	81.46	435
3/23/2016	10:09 AM	81.45	81.45	81.45	81.45	100
3/23/2016	10:10 AM	81.52	81.54	81.52	81.52	850
3/23/2016	10:11 AM	81.72	81.72	81.58	81.58	1300
3/23/2016	10:12 AM	81.8	81.8	81.73	81.76	813
3/23/2016	10:13 AM	81.84	81.84	81.8	81.8	1600
3/23/2016	10:14 AM	81.88	81.88	81.88	81.88	100
3/23/2016	10:17 AM	81.75	81.75	81.75	81.75	200
3/23/2016	10:19 AM	81.75	81.75	81.75	81.75	100
3/23/2016	10:20 AM	81.72	81.72	81.72	81.72	500
3/23/2016	10:21 AM	81.82	81.82	81.82	81.82	100
3/23/2016	10:25 AM	81.86	81.87	81.86	81.87	200
3/23/2016	10:26 AM	81.89	81.92	81.88	81.89	3226
3/23/2016	10:27 AM	81.86	81.86	81.83	81.83	200
3/23/2016	10:28 AM	81.84	81.84	81.84	81.84	100
3/23/2016	10:30 AM	81.73	81.82	81.73	81.82	975
3/23/2016	10:31 AM	81.62	81.73	81.62	81.73	1584
3/23/2016	10:32 AM	82.13	82.21	81.88	81.88	800
3/23/2016	10:33 AM	81.85	82.04	81.85	82.04	600
3/23/2016	10:34 AM	81.74	81.8	81.74	81.75	1061
3/23/2016	10:35 AM	81.64	81.64	81.64	81.64	160
3/23/2016	10:36 AM	81.59	81.6	81.56	81.6	2902
3/23/2016	10:37 AM	81.5	81.5	81.41	81.42	1790
3/23/2016	10:38 AM	81.59	81.59	81.59	81.59	500
3/23/2016	10:39 AM	81.62	81.62	81.56	81.56	300
3/23/2016	10:40 AM	81.55	81.55	81.55	81.55	250
3/23/2016	10:43 AM	81.54	81.54	81.54	81.54	100
3/23/2016	10:44 AM	81.73	81.73	81.54	81.54	400
3/23/2016	10:45 AM	81.76	81.76	81.76	81.76	300
3/23/2016	10:46 AM	81.64	81.64	81.64	81.64	114
3/23/2016	10:47 AM	81.85	81.85	81.76	81.76	1701
3/23/2016	10:48 AM	81.9	81.9	81.86	81.86	1353
3/23/2016	10:49 AM	81.9	81.9	81.86	81.86	200
3/23/2016	10:50 AM	82	82	82	82	100
3/23/2016	10:51 AM	81.92	81.92	81.89	81.89	500
3/23/2016	10:54 AM	81.76	81.76	81.76	81.76	200
3/23/2016	10:59 AM	81.73	81.73	81.7	81.7	2777
3/23/2016	11:01 AM	81.63	81.63	81.59	81.59	428
3/23/2016	11:02 AM	81.54	81.59	81.54	81.59	261
3/23/2016	11:03 AM	81.52	81.53	81.52	81.53	500
3/23/2016	11:04 AM	81.6	81.6	81.48	81.48	200
3/23/2016	11:07 AM	81.6	81.6	81.6	81.6	100
3/23/2016	11:09 AM	81.74	81.74	81.74	81.74	100
3/23/2016	11:13 AM	81.75	81.75	81.72	81.72	1638
3/23/2016	11:14 AM	81.6	81.6	81.6	81.6	500
3/23/2016	11:15 AM	81.63	81.63	81.63	81.63	198
3/23/2016	11:17 AM	81.64	81.66	81.64	81.66	252
3/23/2016	11:19 AM	81.61	81.62	81.61	81.62	500
3/23/2016	11:20 AM	81.32	81.54	81.32	81.54	3438
3/23/2016	11:21 AM	81.38	81.38	81.32	81.32	600
3/23/2016	11:22 AM	81.37	81.37	81.29	81.29	305
3/23/2016	11:23 AM	81.4	81.42	81.4	81.41	700
3/23/2016	11:24 AM	81.44	81.44	81.44	81.44	100
3/23/2016	11:27 AM	81.52	81.52	81.52	81.52	200
3/23/2016	11:31 AM	81.36	81.36	81.36	81.36	392
3/23/2016	11:32 AM	81.23	81.35	81.23	81.35	3366
3/23/2016	11:33 AM	81.26	81.28	81.26	81.28	1500
3/23/2016	11:34 AM	81.3	81.3	81.22	81.22	937
3/23/2016	11:35 AM	81.3	81.3	81.3	81.3	150
3/23/2016	11:36 AM	81.25	81.29	81.17	81.29	900
3/23/2016	11:37 AM	81.4	81.4	81.25	81.25	900
3/23/2016	11:38 AM	81.38	81.39	81.37	81.39	761
3/23/2016	11:41 AM	81.26	81.26	81.25	81.26	567
3/23/2016	11:42 AM	81.4	81.4	81.36	81.36	2245
3/23/2016	11:43 AM	81.4	81.4	81.4	81.4	200
3/23/2016	11:44 AM	81.37	81.41	81.37	81.41	300
3/23/2016	11:45 AM	81.25	81.25	81.25	81.25	200
3/23/2016	11:47 AM	81.22	81.22	81.22	81.22	100
3/23/2016	11:48 AM	81.19	81.19	81.14	81.14	600
3/23/2016	11:49 AM	81.2	81.2	81.2	81.2	400
3/23/2016	11:51 AM	81.1	81.1	81.1	81.1	100
3/23/2016	11:52 AM	81.1	81.13	81.1	81.13	1400
3/23/2016	11:53 AM	81.1	81.1	81.1	81.1	100
3/23/2016	11:54 AM	81.129	81.129	81.129	81.129	100
3/23/2016	11:55 AM	81.22	81.22	81.19	81.19	1561
3/23/2016	11:57 AM	81.19	81.25	81.19	81.25	400
3/23/2016	11:58 AM	81.21	81.22	81.21	81.21	800
3/23/2016	11:59 AM	81.179	81.179	81.179	81.179	500
3/23/2016	12:00 PM	81.22	81.22	81.18	81.18	650
3/23/2016	12:02 PM	81.29	81.29	81.22	81.22	1079
3/23/2016	12:03 PM	81.36	81.36	81.36	81.36	112
3/23/2016	12:04 PM	81.4	81.4	81.4	81.4	100
3/23/2016	12:08 PM	81.35	81.39	81.34	81.34	905
3/23/2016	12:09 PM	81.34	81.34	81.34	81.34	161
3/23/2016	12:12 PM	81.54	81.54	81.45	81.45	1333
3/23/2016	12:13 PM	81.49	81.51	81.49	81.51	461
3/23/2016	12:15 PM	81.53	81.53	81.53	81.53	100
3/23/2016	12:16 PM	81.53	81.53	81.53	81.53	400
3/23/2016	12:19 PM	81.61	81.61	81.6	81.6	300
3/23/2016	12:21 PM	81.61	81.61	81.61	81.61	201
3/23/2016	12:22 PM	81.61	81.61	81.61	81.61	765
3/23/2016	12:23 PM	81.58	81.58	81.58	81.58	100
3/23/2016	12:24 PM	81.66	81.66	81.64	81.66	400
3/23/2016	12:25 PM	81.65	81.65	81.61	81.61	1500
3/23/2016	12:28 PM	81.59	81.59	81.59	81.59	374
3/23/2016	12:29 PM	81.64	81.64	81.61	81.61	603
3/23/2016	12:30 PM	81.76	81.76	81.61	81.61	2611
3/23/2016	12:31 PM	81.72	81.72	81.72	81.72	100
3/23/2016	12:33 PM	81.779	81.779	81.779	81.779	200
3/23/2016	12:34 PM	81.86	81.86	81.86	81.86	100
3/23/2016	12:36 PM	81.67	81.69	81.67	81.69	200
3/23/2016	12:38 PM	81.717	81.717	81.717	81.717	100
3/23/2016	12:39 PM	81.75	81.75	81.75	81.75	200
3/23/2016	12:42 PM	81.77	81.77	81.75	81.75	460
3/23/2016	12:43 PM	81.73	81.73	81.73	81.73	100
3/23/2016	12:45 PM	81.82	81.82	81.82	81.82	100
3/23/2016	12:46 PM	81.6	81.76	81.6	81.76	5383
3/23/2016	12:47 PM	81.76	81.76	81.64	81.64	3261
3/23/2016	12:48 PM	81.72	81.73	81.72	81.73	200
3/23/2016	12:51 PM	81.68	81.72	81.68	81.72	500
3/23/2016	12:52 PM	81.67	81.67	81.67	81.67	100
3/23/2016	12:56 PM	81.59	81.59	81.59	81.59	1000
3/23/2016	1:01 PM	81.65	81.69	81.65	81.69	4500
3/23/2016	1:03 PM	81.61	81.61	81.61	81.61	970
3/23/2016	1:05 PM	81.63	81.63	81.63	81.63	191
3/23/2016	1:06 PM	81.58	81.58	81.58	81.58	100
3/23/2016	1:07 PM	81.51	81.51	81.51	81.51	248
3/23/2016	1:08 PM	81.59	81.59	81.5	81.5	300
3/23/2016	1:10 PM	81.6	81.6	81.6	81.6	100
3/23/2016	1:12 PM	81.67	81.67	81.67	81.67	200
3/23/2016	1:13 PM	81.68	81.68	81.68	81.68	200
3/23/2016	1:14 PM	81.73	81.73	81.73	81.73	100
3/23/2016	1:16 PM	81.77	81.77	81.77	81.77	100
3/23/2016	1:17 PM	81.78	81.78	81.77	81.77	400
3/23/2016	1:18 PM	81.79	81.79	81.79	81.79	100
3/23/2016	1:20 PM	81.71	81.71	81.71	81.71	200
3/23/2016	1:27 PM	81.56	81.62	81.56	81.62	400
3/23/2016	1:33 PM	81.528	81.528	81.528	81.528	1475
3/23/2016	1:36 PM	81.52	81.52	81.52	81.52	126
3/23/2016	1:37 PM	81.49	81.49	81.49	81.49	142
3/23/2016	1:38 PM	81.45	81.45	81.45	81.45	159
3/23/2016	1:39 PM	81.38	81.42	81.38	81.42	400
3/23/2016	1:43 PM	81.43	81.43	81.43	81.43	600
3/23/2016	1:46 PM	81.53	81.53	81.5	81.5	500
3/23/2016	1:55 PM	81.55	81.56	81.55	81.56	500
3/23/2016	1:56 PM	81.57	81.57	81.57	81.57	100
3/23/2016	1:58 PM	81.61	81.61	81.61	81.61	200
3/23/2016	2:00 PM	81.6	81.6	81.6	81.6	300
3/23/2016	2:02 PM	81.63	81.63	81.63	81.63	100
3/23/2016	2:03 PM	81.73	81.73	81.69	81.69	1900
3/23/2016	2:04 PM	81.75	81.75	81.75	81.75	800
3/23/2016	2:05 PM	81.78	81.78	81.77	81.77	1085
3/23/2016	2:10 PM	81.72	81.72	81.72	81.72	100
3/23/2016	2:12 PM	81.75	81.75	81.75	81.75	800
3/23/2016	2:13 PM	81.75	81.76	81.75	81.76	800
3/23/2016	2:14 PM	81.76	81.76	81.76	81.76	100
3/23/2016	2:15 PM	81.7	81.7	81.7	81.7	100
3/23/2016	2:17 PM	81.83	81.83	81.83	81.83	100
3/23/2016	2:18 PM	81.91	81.91	81.87	81.87	800
3/23/2016	2:22 PM	81.82	81.87	81.82	81.87	300
3/23/2016	2:24 PM	81.76	81.76	81.76	81.76	135
3/23/2016	2:28 PM	81.51	81.51	81.48	81.51	700
3/23/2016	2:29 PM	81.47	81.47	81.47	81.47	100
3/23/2016	2:37 PM	81.65	81.65	81.65	81.65	100
3/23/2016	2:38 PM	81.59	81.62	81.59	81.62	1000
3/23/2016	2:41 PM	81.32	81.32	81.32	81.32	842
3/23/2016	2:42 PM	81.35	81.35	81.35	81.35	500
3/23/2016	2:47 PM	81.27	81.3	81.27	81.3	600
3/23/2016	2:48 PM	81.25	81.25	81.25	81.25	700
3/23/2016	2:49 PM	81.02	81.23	81.02	81.23	2400
3/23/2016	2:50 PM	80.96	81.02	80.94	81	3006
3/23/2016	2:51 PM	80.98	80.98	80.95	80.95	300
3/23/2016	2:52 PM	80.91	81	80.91	81	2720
3/23/2016	2:53 PM	80.82	80.92	80.82	80.92	1100
3/23/2016	2:55 PM	80.919	80.919	80.919	80.919	300
3/23/2016	2:56 PM	80.96	80.96	80.9	80.9	1028
3/23/2016	2:57 PM	80.9	80.9	80.9	80.9	100
3/23/2016	2:58 PM	80.87	80.89	80.87	80.89	500
3/23/2016	3:00 PM	80.889	80.889	80.889	80.889	160
3/23/2016	3:01 PM	80.9	80.9	80.9	80.9	300
3/23/2016	3:02 PM	80.97	80.97	80.97	80.97	200
3/23/2016	3:03 PM	80.97	80.97	80.97	80.97	900
3/23/2016	3:04 PM	80.8	80.9	80.78	80.9	800
3/23/2016	3:05 PM	80.8	80.8	80.8	80.8	200
3/23/2016	3:06 PM	80.75	80.79	80.75	80.76	1800
3/23/2016	3:07 PM	80.84	80.84	80.79	80.83	600
3/23/2016	3:09 PM	80.89	80.89	80.89	80.89	300
3/23/2016	3:10 PM	80.88	80.9	80.86	80.86	793
3/23/2016	3:12 PM	80.86	80.86	80.84	80.84	400
3/23/2016	3:14 PM	80.9	80.9	80.89	80.89	200
3/23/2016	3:15 PM	80.93	80.93	80.93	80.93	100
3/23/2016	3:16 PM	80.79	80.84	80.79	80.84	200
3/23/2016	3:17 PM	80.82	80.82	80.81	80.81	200
3/23/2016	3:18 PM	80.89	80.89	80.89	80.89	100
3/23/2016	3:19 PM	80.8	80.82	80.8	80.82	400
3/23/2016	3:20 PM	80.83	80.83	80.83	80.83	100
3/23/2016	3:21 PM	80.8	80.859	80.8	80.859	333
3/23/2016	3:22 PM	80.89	80.89	80.89	80.89	1457
3/23/2016	3:23 PM	80.88	80.88	80.86	80.86	700
3/23/2016	3:26 PM	80.73	80.73	80.71	80.73	700
3/23/2016	3:27 PM	80.63	80.7	80.63	80.7	600
3/23/2016	3:28 PM	80.71	80.71	80.71	80.71	1275
3/23/2016	3:29 PM	80.88	80.88	80.78	80.78	1200
3/23/2016	3:30 PM	80.86	80.86	80.82	80.82	1200
3/23/2016	3:31 PM	80.85	80.92	80.85	80.88	1511
3/23/2016	3:32 PM	80.8	80.8	80.8	80.8	200
3/23/2016	3:33 PM	80.82	80.82	80.82	80.82	100
3/23/2016	3:34 PM	80.91	80.91	80.83	80.83	1099
3/23/2016	3:35 PM	80.92	80.92	80.89	80.89	1150
3/23/2016	3:36 PM	80.94	80.95	80.94	80.95	500
3/23/2016	3:37 PM	80.97	80.97	80.95	80.95	1000
3/23/2016	3:38 PM	81.04	81.04	80.99	81	3100
3/23/2016	3:39 PM	81.05	81.07	81.05	81.07	200
3/23/2016	3:40 PM	80.98	80.99	80.98	80.99	218
3/23/2016	3:41 PM	80.94	80.94	80.94	80.94	150
3/23/2016	3:42 PM	80.94	80.94	80.91	80.91	500
3/23/2016	3:43 PM	80.97	80.97	80.97	80.97	100
3/23/2016	3:45 PM	80.93	80.93	80.93	80.93	197
3/23/2016	3:46 PM	80.89	80.89	80.89	80.89	100
3/23/2016	3:48 PM	80.94	80.94	80.94	80.94	465
3/23/2016	3:49 PM	80.98	80.98	80.98	80.98	100
3/23/2016	3:50 PM	81.07	81.11	80.98	81	5701
3/23/2016	3:51 PM	81.05	81.07	81.03	81.03	4060
3/23/2016	3:52 PM	81.09	81.09	81.09	81.09	100
3/23/2016	3:53 PM	81.08	81.15	81.08	81.15	3232
3/23/2016	3:54 PM	81.04	81.09	81.03	81.09	550
3/23/2016	3:56 PM	81.14	81.14	81.06	81.06	1517
3/23/2016	3:57 PM	81.03	81.09	81.03	81.09	800
3/23/2016	3:58 PM	81	81.02	81	81.02	800
3/23/2016	3:59 PM	80.94	81.03	80.93	81.03	1942
3/23/2016	4:00 PM	80.92	81.05	80.84	80.99	4900
3/24/2016	9:31 AM	79.3	79.38	79.3	79.36	2777
3/24/2016	9:32 AM	79.2	79.3	79.18	79.3	3004
3/24/2016	9:33 AM	79.12	79.19	79.11	79.19	3143
3/24/2016	9:34 AM	79.25	79.25	79.25	79.25	333
3/24/2016	9:35 AM	79.26	79.28	79.21	79.25	1989
3/24/2016	9:36 AM	79.2	79.26	79.19	79.25	5200
3/24/2016	9:37 AM	79.31	79.31	79.26	79.26	566
3/24/2016	9:38 AM	79.44	79.44	79.29	79.29	2750
3/24/2016	9:39 AM	79.42	79.42	79.41	79.41	200
3/24/2016	9:40 AM	79.46	79.46	79.46	79.46	300
3/24/2016	9:41 AM	79.47	79.47	79.38	79.38	700
3/24/2016	9:42 AM	79.53	79.53	79.49	79.49	6000
3/24/2016	9:43 AM	79.5	79.5	79.5	79.5	200
3/24/2016	9:44 AM	79.5	79.58	79.5	79.54	1849
3/24/2016	9:45 AM	79.4	79.4	79.4	79.4	600
3/24/2016	9:47 AM	79.3	79.3	79.25	79.29	666
3/24/2016	9:48 AM	79.27	79.27	79.27	79.27	150
3/24/2016	9:49 AM	79.23	79.26	79.23	79.25	500
3/24/2016	9:50 AM	79.31	79.35	79.28	79.28	1000
3/24/2016	9:51 AM	79.46	79.46	79.28	79.28	2501
3/24/2016	9:52 AM	79.5	79.5	79.5	79.5	400
3/24/2016	9:53 AM	79.59	79.59	79.54	79.59	1329
3/24/2016	9:54 AM	79.561	79.64	79.561	79.64	1200
3/24/2016	9:55 AM	79.6	79.6	79.57	79.57	1000
3/24/2016	9:56 AM	79.6	79.6	79.6	79.6	200
3/24/2016	9:58 AM	79.59	79.59	79.59	79.59	300
3/24/2016	9:59 AM	79.64	79.64	79.64	79.64	200
3/24/2016	10:00 AM	79.75	79.77	79.7	79.7	2406
3/24/2016	10:01 AM	79.65	79.74	79.65	79.68	1100
3/24/2016	10:06 AM	79.55	79.55	79.55	79.55	500
3/24/2016	10:08 AM	79.66	79.66	79.56	79.56	600
3/24/2016	10:10 AM	79.5	79.5	79.5	79.5	2000
3/24/2016	10:11 AM	79.47	79.47	79.47	79.47	1000
3/24/2016	10:12 AM	79.5	79.5	79.5	79.5	300
3/24/2016	10:14 AM	79.62	79.62	79.62	79.62	100
3/24/2016	10:16 AM	79.55	79.55	79.53	79.53	200
3/24/2016	10:20 AM	79.5	79.5	79.5	79.5	881
3/24/2016	10:22 AM	79.55	79.55	79.55	79.55	100
3/24/2016	10:23 AM	79.65	79.65	79.65	79.65	100
3/24/2016	10:26 AM	79.49	79.49	79.49	79.49	195
3/24/2016	10:27 AM	79.48	79.48	79.48	79.48	500
3/24/2016	10:28 AM	79.4	79.45	79.4	79.45	500
3/24/2016	10:29 AM	79.42	79.42	79.34	79.35	900
3/24/2016	10:30 AM	79.44	79.44	79.44	79.44	100
3/24/2016	10:31 AM	79.52	79.52	79.44	79.44	1200
3/24/2016	10:32 AM	79.66	79.66	79.58	79.58	729
3/24/2016	10:33 AM	79.6	79.6	79.6	79.6	100
3/24/2016	10:34 AM	79.59	79.59	79.59	79.59	100
3/24/2016	10:35 AM	79.609	79.609	79.609	79.609	600
3/24/2016	10:36 AM	79.64	79.64	79.61	79.61	499
3/24/2016	10:39 AM	79.61	79.61	79.61	79.61	100
3/24/2016	10:40 AM	79.71	79.71	79.71	79.71	100
3/24/2016	10:41 AM	79.65	79.65	79.65	79.65	100
3/24/2016	10:42 AM	79.83	79.83	79.7	79.7	1500
3/24/2016	10:44 AM	79.82	79.87	79.82	79.87	600
3/24/2016	10:45 AM	79.8	79.8	79.8	79.8	324
3/24/2016	10:47 AM	79.8	79.8	79.8	79.8	100
3/24/2016	10:48 AM	79.82	79.85	79.82	79.85	300
3/24/2016	10:50 AM	79.83	79.83	79.82	79.82	400
3/24/2016	10:51 AM	79.89	79.89	79.83	79.83	800
3/24/2016	10:52 AM	79.89	79.91	79.89	79.91	300
3/24/2016	10:53 AM	79.95	79.95	79.95	79.95	100
3/24/2016	10:54 AM	79.89	79.9	79.89	79.9	200
3/24/2016	10:55 AM	79.85	79.85	79.85	79.85	100
3/24/2016	10:58 AM	79.9	79.9	79.88	79.88	600
3/24/2016	11:00 AM	80.02	80.02	79.95	79.95	1505
3/24/2016	11:01 AM	80.128	80.128	80.06	80.06	2266
3/24/2016	11:02 AM	80.1	80.15	80.1	80.15	820
3/24/2016	11:03 AM	80.01	80.01	80.01	80.01	150
3/24/2016	11:04 AM	79.99	79.99	79.99	79.99	100
3/24/2016	11:07 AM	80.029	80.029	80.029	80.029	600
3/24/2016	11:11 AM	80.09	80.09	80.07	80.07	300
3/24/2016	11:13 AM	80.05	80.05	80.05	80.05	100
3/24/2016	11:14 AM	79.99	80	79.99	80	702
3/24/2016	11:17 AM	79.9	79.9	79.9	79.9	100
3/24/2016	11:23 AM	79.8	79.8	79.8	79.8	500
3/24/2016	11:24 AM	79.72	79.72	79.72	79.72	100
3/24/2016	11:25 AM	79.75	79.75	79.75	79.75	100
3/24/2016	11:26 AM	79.72	79.75	79.7	79.7	2449
3/24/2016	11:27 AM	79.73	79.73	79.68	79.68	1459
3/24/2016	11:30 AM	79.68	79.69	79.68	79.69	1700
3/24/2016	11:32 AM	79.76	79.76	79.76	79.76	100
3/24/2016	11:33 AM	79.82	79.82	79.8	79.8	400
3/24/2016	11:34 AM	79.73	79.78	79.73	79.78	922
3/24/2016	11:35 AM	79.78	79.78	79.78	79.78	100
3/24/2016	11:36 AM	79.8	79.8	79.8	79.8	100
3/24/2016	11:37 AM	79.82	79.83	79.82	79.83	400
3/24/2016	11:40 AM	79.7	79.7	79.7	79.7	500
3/24/2016	11:41 AM	79.68	79.71	79.68	79.71	700
3/24/2016	11:44 AM	79.75	79.75	79.72	79.72	300
3/24/2016	11:45 AM	79.75	79.76	79.75	79.76	200
3/24/2016	11:46 AM	79.75	79.75	79.75	79.75	100
3/24/2016	11:47 AM	79.61	79.61	79.57	79.59	500
3/24/2016	11:52 AM	79.66	79.66	79.66	79.66	200
3/24/2016	11:59 AM	79.64	79.64	79.64	79.64	400
3/24/2016	12:00 PM	79.78	79.78	79.78	79.78	100
3/24/2016	12:01 PM	79.87	79.87	79.81	79.81	400
3/24/2016	12:04 PM	79.9	79.9	79.9	79.9	100
3/24/2016	12:07 PM	79.99	79.99	79.94	79.95	3800
3/24/2016	12:08 PM	80.09	80.09	80.09	80.09	100
3/24/2016	12:09 PM	80.12	80.12	80.12	80.12	100
3/24/2016	12:14 PM	80.04	80.04	80.04	80.04	100
3/24/2016	12:15 PM	80	80	79.98	79.98	517
3/24/2016	12:16 PM	80	80	80	80	280
3/24/2016	12:17 PM	79.9	79.93	79.88	79.93	364
3/24/2016	12:20 PM	79.7	79.7	79.7	79.7	100
3/24/2016	12:21 PM	79.66	79.69	79.66	79.69	300
3/24/2016	12:22 PM	79.66	79.66	79.66	79.66	100
3/24/2016	12:26 PM	79.6	79.63	79.6	79.63	900
3/24/2016	12:27 PM	79.59	79.59	79.5	79.5	950
3/24/2016	12:28 PM	79.57	79.57	79.57	79.57	200
3/24/2016	12:30 PM	79.66	79.66	79.66	79.66	100
3/24/2016	12:31 PM	79.66	79.66	79.66	79.66	100
3/24/2016	12:32 PM	79.74	79.74	79.69	79.69	1058
3/24/2016	12:33 PM	79.69	79.69	79.66	79.66	300
3/24/2016	12:43 PM	79.43	79.43	79.43	79.43	341
3/24/2016	12:44 PM	79.39	79.46	79.39	79.46	999
3/24/2016	12:50 PM	79.57	79.57	79.57	79.57	300
3/24/2016	12:52 PM	79.619	79.619	79.619	79.619	700
3/24/2016	12:56 PM	79.63	79.63	79.63	79.63	100
3/24/2016	1:07 PM	79.77	79.77	79.75	79.75	201
3/24/2016	1:11 PM	79.86	79.86	79.85	79.85	1850
3/24/2016	1:12 PM	79.92	79.92	79.92	79.92	100
3/24/2016	1:14 PM	80.01	80.01	79.96	79.96	900
3/24/2016	1:20 PM	79.93	79.93	79.93	79.93	164
3/24/2016	1:21 PM	79.95	79.96	79.95	79.96	1300
3/24/2016	1:22 PM	79.96	79.96	79.96	79.96	220
3/24/2016	1:23 PM	79.92	79.92	79.92	79.92	100
3/24/2016	1:24 PM	79.92	79.96	79.92	79.96	700
3/24/2016	1:25 PM	80	80	80	80	940
3/24/2016	1:29 PM	79.93	79.93	79.93	79.93	164
3/24/2016	1:30 PM	79.98	80.04	79.98	80	1071
3/24/2016	1:33 PM	79.9	79.9	79.9	79.9	100
3/24/2016	1:34 PM	79.89	79.89	79.89	79.89	200
3/24/2016	1:35 PM	79.9	79.9	79.89	79.89	400
3/24/2016	1:36 PM	79.89	79.92	79.89	79.91	405
3/24/2016	1:37 PM	79.89	79.89	79.89	79.89	100
3/24/2016	1:39 PM	79.93	79.93	79.93	79.93	100
3/24/2016	1:40 PM	79.93	79.93	79.93	79.93	100
3/24/2016	1:41 PM	79.96	79.96	79.94	79.94	300
3/24/2016	1:42 PM	79.98	79.98	79.98	79.98	1130
3/24/2016	1:49 PM	79.98	79.98	79.98	79.98	600
3/24/2016	1:52 PM	80.05	80.05	80.05	80.05	796
3/24/2016	1:53 PM	80.1	80.1	80.1	80.1	1771
3/24/2016	1:54 PM	80.13	80.15	80.13	80.13	1377
3/24/2016	1:58 PM	80.05	80.05	80.05	80.05	300
3/24/2016	2:03 PM	80.07	80.07	80.07	80.07	100
3/24/2016	2:04 PM	79.9	79.9	79.9	79.9	100
3/24/2016	2:06 PM	79.92	79.92	79.92	79.92	200
3/24/2016	2:07 PM	79.88	79.88	79.88	79.88	271
3/24/2016	2:08 PM	79.87	79.87	79.86	79.86	400
3/24/2016	2:13 PM	79.87	79.87	79.87	79.87	492
3/24/2016	2:20 PM	79.91	79.91	79.86	79.88	786
3/24/2016	2:21 PM	79.99	79.99	79.98	79.98	200
3/24/2016	2:22 PM	79.99	79.99	79.99	79.99	100
3/24/2016	2:23 PM	80.06	80.06	80.06	80.06	300
3/24/2016	2:28 PM	80.1	80.1	80.01	80.01	4050
3/24/2016	2:30 PM	80.15	80.15	80.15	80.15	492
3/24/2016	2:32 PM	80.08	80.08	80.08	80.08	11932
3/24/2016	2:33 PM	80.14	80.14	80.14	80.14	203
3/24/2016	2:34 PM	80.07	80.09	80.07	80.09	200
3/24/2016	2:38 PM	80.22	80.22	80.13	80.13	6141
3/24/2016	2:39 PM	80.34	80.38	80.33	80.33	1900
3/24/2016	2:43 PM	80.37	80.37	80.34	80.35	505
3/24/2016	2:46 PM	80.43	80.43	80.43	80.43	184
3/24/2016	2:50 PM	80.4	80.41	80.4	80.41	3600
3/24/2016	2:51 PM	80.45	80.45	80.45	80.45	100
3/24/2016	2:52 PM	80.5	80.5	80.47	80.47	2165
3/24/2016	2:54 PM	80.45	80.45	80.45	80.45	100
3/24/2016	2:55 PM	80.4	80.4	80.4	80.4	375
3/24/2016	2:59 PM	80.31	80.32	80.31	80.32	1300
3/24/2016	3:00 PM	80.35	80.35	80.35	80.35	1919
3/24/2016	3:01 PM	80.36	80.38	80.36	80.38	200
3/24/2016	3:03 PM	80.23	80.23	80.23	80.23	200
3/24/2016	3:04 PM	80.23	80.23	80.23	80.23	700
3/24/2016	3:06 PM	80.32	80.32	80.29	80.29	1040
3/24/2016	3:08 PM	80.25	80.29	80.25	80.29	700
3/24/2016	3:09 PM	80.29	80.29	80.29	80.29	100
3/24/2016	3:10 PM	80.29	80.29	80.29	80.29	100
3/24/2016	3:11 PM	80.34	80.34	80.29	80.29	1010
3/24/2016	3:12 PM	80.48	80.48	80.46	80.46	200
3/24/2016	3:13 PM	80.5	80.5	80.5	80.5	200
3/24/2016	3:14 PM	80.54	80.55	80.5	80.5	819
3/24/2016	3:15 PM	80.56	80.56	80.53	80.53	2400
3/24/2016	3:16 PM	80.62	80.63	80.57	80.57	1000
3/24/2016	3:17 PM	80.58	80.58	80.55	80.55	400
3/24/2016	3:18 PM	80.56	80.62	80.56	80.62	1500
3/24/2016	3:21 PM	80.58	80.58	80.56	80.58	1663
3/24/2016	3:22 PM	80.51	80.54	80.51	80.54	665
3/24/2016	3:23 PM	80.55	80.55	80.53	80.53	900
3/24/2016	3:24 PM	80.49	80.55	80.49	80.55	1674
3/24/2016	3:25 PM	80.53	80.53	80.53	80.53	100
3/24/2016	3:26 PM	80.56	80.56	80.56	80.56	100
3/24/2016	3:27 PM	80.62	80.62	80.54	80.54	300
3/24/2016	3:28 PM	80.67	80.68	80.66	80.66	900
3/24/2016	3:29 PM	80.65	80.65	80.641	80.641	200
3/24/2016	3:30 PM	80.65	80.65	80.62	80.62	600
3/24/2016	3:31 PM	80.54	80.6	80.54	80.6	900
3/24/2016	3:34 PM	80.58	80.58	80.58	80.58	400
3/24/2016	3:36 PM	80.63	80.63	80.621	80.63	700
3/24/2016	3:37 PM	80.56	80.59	80.54	80.59	400
3/24/2016	3:38 PM	80.59	80.59	80.59	80.59	500
3/24/2016	3:39 PM	80.53	80.61	80.53	80.59	1700
3/24/2016	3:40 PM	80.63	80.63	80.63	80.63	400
3/24/2016	3:41 PM	80.69	80.7	80.57	80.59	1083
3/24/2016	3:42 PM	80.65	80.65	80.65	80.65	100
3/24/2016	3:43 PM	80.66	80.681	80.66	80.68	900
3/24/2016	3:44 PM	80.67	80.68	80.65	80.65	1140
3/24/2016	3:45 PM	80.67	80.67	80.67	80.67	400
3/24/2016	3:46 PM	80.69	80.71	80.68	80.7	430
3/24/2016	3:47 PM	80.58	80.68	80.58	80.68	1100
3/24/2016	3:48 PM	80.57	80.57	80.57	80.57	100
3/24/2016	3:50 PM	80.66	80.66	80.59	80.59	500
3/24/2016	3:52 PM	80.69	80.69	80.64	80.64	755
3/24/2016	3:53 PM	80.67	80.69	80.67	80.69	200
3/24/2016	3:54 PM	80.63	80.63	80.6	80.6	1201
3/24/2016	3:55 PM	80.68	80.68	80.61	80.61	1300
3/24/2016	3:56 PM	80.62	80.68	80.61	80.68	500
3/24/2016	3:57 PM	80.59	80.7	80.59	80.7	500
3/24/2016	3:58 PM	80.64	80.65	80.58	80.58	1391
3/24/2016	3:59 PM	80.72	80.72	80.68	80.69	500
3/24/2016	4:00 PM	80.8	80.8	80.71	80.72	4906
3/28/2016	9:31 AM	81.39	81.39	81.32	81.33	1100
3/28/2016	9:32 AM	81.41	81.43	81.4	81.43	700
3/28/2016	9:33 AM	81.43	81.43	81.43	81.43	1000
3/28/2016	9:35 AM	81.16	81.18	81.16	81.16	1506
3/28/2016	9:36 AM	81.18	81.18	81.14	81.14	749
3/28/2016	9:37 AM	81.04	81.04	81.03	81.03	200
3/28/2016	9:38 AM	80.95	80.95	80.94	80.94	1200
3/28/2016	9:40 AM	80.93	80.93	80.93	80.93	150
3/28/2016	9:41 AM	80.84	80.87	80.84	80.87	350
3/28/2016	9:42 AM	80.8	80.81	80.8	80.81	649
3/28/2016	9:43 AM	80.861	80.861	80.8	80.801	1500
3/28/2016	9:45 AM	80.9	80.9	80.8	80.8	1027
3/28/2016	9:47 AM	80.73	80.78	80.73	80.76	500
3/28/2016	9:50 AM	80.68	80.72	80.68	80.72	587
3/28/2016	9:52 AM	80.8	80.8	80.8	80.8	1000
3/28/2016	9:56 AM	80.83	80.83	80.83	80.83	900
3/28/2016	9:59 AM	80.81	80.81	80.81	80.81	300
3/28/2016	10:00 AM	80.8	80.8	80.8	80.8	100
3/28/2016	10:01 AM	80.8	80.93	80.8	80.93	500
3/28/2016	10:03 AM	80.69	80.73	80.69	80.73	1000
3/28/2016	10:05 AM	80.76	80.76	80.76	80.76	5181
3/28/2016	10:07 AM	80.75	80.77	80.75	80.77	1200
3/28/2016	10:09 AM	80.71	80.71	80.65	80.65	2200
3/28/2016	10:10 AM	80.88	80.92	80.88	80.92	1098
3/28/2016	10:11 AM	80.93	80.93	80.93	80.93	100
3/28/2016	10:13 AM	81.01	81.01	81	81	690
3/28/2016	10:14 AM	81.01	81.01	81.01	81.01	899
3/28/2016	10:15 AM	80.99	80.99	80.99	80.99	300
3/28/2016	10:17 AM	80.979	80.979	80.979	80.979	200
3/28/2016	10:19 AM	81.019	81.019	81.019	81.019	1000
3/28/2016	10:21 AM	80.96	80.96	80.96	80.96	400
3/28/2016	10:22 AM	81.04	81.04	81.04	81.04	100
3/28/2016	10:25 AM	81.12	81.12	81.1	81.1	300
3/28/2016	10:26 AM	81.08	81.08	81.08	81.08	100
3/28/2016	10:31 AM	80.88	80.88	80.87	80.87	1400
3/28/2016	10:32 AM	80.8	80.8	80.8	80.8	100
3/28/2016	10:33 AM	80.81	80.81	80.81	80.81	500
3/28/2016	10:39 AM	80.62	80.67	80.62	80.67	300
3/28/2016	10:41 AM	80.4	80.4	80.4	80.4	200
3/28/2016	10:42 AM	80.46	80.46	80.39	80.39	600
3/28/2016	10:45 AM	80.52	80.52	80.52	80.52	300
3/28/2016	10:47 AM	80.34	80.34	80.34	80.34	100
3/28/2016	10:50 AM	80.54	80.54	80.54	80.54	100
3/28/2016	10:51 AM	80.55	80.55	80.548	80.548	300
3/28/2016	10:54 AM	80.55	80.55	80.55	80.55	100
3/28/2016	10:55 AM	80.45	80.46	80.45	80.46	1700
3/28/2016	11:00 AM	80.66	80.66	80.61	80.61	1100
3/28/2016	11:01 AM	80.77	80.77	80.67	80.67	3300
3/28/2016	11:04 AM	80.72	80.72	80.72	80.72	100
3/28/2016	11:11 AM	80.55	80.55	80.55	80.55	958
3/28/2016	11:12 AM	80.61	80.61	80.6	80.6	500
3/28/2016	11:15 AM	80.55	80.55	80.55	80.55	300
3/28/2016	11:16 AM	80.57	80.57	80.57	80.57	264
3/28/2016	11:17 AM	80.57	80.6	80.57	80.6	1085
3/28/2016	11:18 AM	80.6	80.6	80.6	80.6	100
3/28/2016	11:20 AM	80.45	80.45	80.43	80.43	450
3/28/2016	11:24 AM	80.62	80.62	80.6	80.6	1100
3/28/2016	11:26 AM	80.66	80.66	80.65	80.65	1000
3/28/2016	11:31 AM	80.76	80.77	80.76	80.77	500
3/28/2016	11:47 AM	80.92	80.92	80.79	80.79	1301
3/28/2016	11:49 AM	80.95	80.95	80.95	80.95	100
3/28/2016	11:51 AM	80.85	80.85	80.85	80.85	300
3/28/2016	11:54 AM	80.75	80.75	80.75	80.75	500
3/28/2016	12:12 PM	80.689	80.71	80.689	80.71	709
3/28/2016	12:13 PM	80.68	80.68	80.68	80.68	100
3/28/2016	12:23 PM	80.92	80.92	80.92	80.92	500
3/28/2016	12:34 PM	80.87	80.87	80.87	80.87	100
3/28/2016	12:36 PM	80.95	80.95	80.95	80.95	100
3/28/2016	12:37 PM	81.09	81.09	81.09	81.09	937
3/28/2016	12:38 PM	81.17	81.17	81.16	81.16	400
3/28/2016	12:39 PM	81.22	81.22	81.22	81.22	100
3/28/2016	12:40 PM	81.31	81.31	81.31	81.31	900
3/28/2016	12:41 PM	81.318	81.318	81.317	81.317	500
3/28/2016	12:43 PM	81.31	81.31	81.28	81.28	800
3/28/2016	12:45 PM	81.318	81.318	81.317	81.317	1000
3/28/2016	12:48 PM	81.28	81.29	81.28	81.29	1218
3/28/2016	12:50 PM	81.34	81.34	81.34	81.34	200
3/28/2016	12:56 PM	81.39	81.39	81.37	81.37	400
3/28/2016	12:57 PM	81.35	81.35	81.35	81.35	100
3/28/2016	1:02 PM	81.31	81.31	81.31	81.31	100
3/28/2016	1:03 PM	81.36	81.36	81.32	81.32	249
3/28/2016	1:05 PM	81.29	81.29	81.29	81.29	500
3/28/2016	1:06 PM	81.27	81.27	81.27	81.27	500
3/28/2016	1:09 PM	81.33	81.33	81.33	81.33	500
3/28/2016	1:15 PM	81.24	81.24	81.24	81.24	100
3/28/2016	1:32 PM	81.16	81.16	81.16	81.16	784
3/28/2016	1:40 PM	81.16	81.16	81.16	81.16	100
3/28/2016	1:41 PM	81.23	81.23	81.23	81.23	600
3/28/2016	1:42 PM	81.23	81.23	81.23	81.23	300
3/28/2016	1:43 PM	81.22	81.23	81.22	81.23	700
3/28/2016	1:46 PM	81.249	81.249	81.249	81.249	100
3/28/2016	1:51 PM	81.33	81.33	81.33	81.33	300
3/28/2016	1:52 PM	81.32	81.32	81.32	81.32	693
3/28/2016	1:54 PM	81.34	81.34	81.34	81.34	200
3/28/2016	1:57 PM	81.36	81.36	81.36	81.36	1000
3/28/2016	1:58 PM	81.3	81.3	81.3	81.3	200
3/28/2016	1:59 PM	81.3	81.31	81.3	81.31	400
3/28/2016	2:02 PM	81.42	81.42	81.36	81.36	700
3/28/2016	2:03 PM	81.4	81.4	81.4	81.4	100
3/28/2016	2:04 PM	81.5	81.5	81.42	81.42	1237
3/28/2016	2:05 PM	81.57	81.57	81.5	81.5	1211
3/28/2016	2:07 PM	81.58	81.6	81.58	81.6	500
3/28/2016	2:08 PM	81.54	81.54	81.54	81.54	462
3/28/2016	2:09 PM	81.51	81.51	81.51	81.51	200
3/28/2016	2:14 PM	81.52	81.52	81.52	81.52	100
3/28/2016	2:16 PM	81.55	81.58	81.55	81.58	7495
3/28/2016	2:19 PM	81.42	81.46	81.42	81.46	900
3/28/2016	2:26 PM	81.36	81.36	81.36	81.36	100
3/28/2016	2:27 PM	81.28	81.28	81.28	81.28	200
3/28/2016	2:34 PM	81.17	81.17	81.17	81.17	100
3/28/2016	2:35 PM	81.15	81.15	81.15	81.15	100
3/28/2016	2:36 PM	81.14	81.14	81.14	81.14	100
3/28/2016	2:39 PM	81.21	81.21	81.19	81.19	200
3/28/2016	2:42 PM	81.03	81.03	81.03	81.03	100
3/28/2016	2:43 PM	81.04	81.04	81.04	81.04	100
3/28/2016	2:45 PM	80.99	81.02	80.99	81.02	2903
3/28/2016	2:46 PM	80.99	80.99	80.99	80.99	300
3/28/2016	2:48 PM	81	81	81	81	400
3/28/2016	2:50 PM	80.98	80.98	80.98	80.98	600
3/28/2016	2:51 PM	81.03	81.03	81.03	81.03	100
3/28/2016	2:54 PM	80.84	80.84	80.83	80.84	1300
3/28/2016	2:55 PM	80.91	80.91	80.91	80.91	200
3/28/2016	2:58 PM	80.83	80.83	80.82	80.82	1569
3/28/2016	2:59 PM	80.76	80.76	80.76	80.76	900
3/28/2016	3:01 PM	80.89	80.92	80.89	80.92	1400
3/28/2016	3:03 PM	81.1	81.1	80.96	80.96	1423
3/28/2016	3:04 PM	81.06	81.07	81.06	81.07	600
3/28/2016	3:06 PM	81.12	81.12	81.09	81.09	200
3/28/2016	3:07 PM	81.13	81.13	81.13	81.13	165
3/28/2016	3:08 PM	81.24	81.24	81.24	81.24	300
3/28/2016	3:10 PM	81.27	81.27	81.27	81.27	494
3/28/2016	3:13 PM	81.31	81.31	81.31	81.31	100
3/28/2016	3:14 PM	81.37	81.37	81.37	81.37	100
3/28/2016	3:16 PM	81.31	81.31	81.31	81.31	600
3/28/2016	3:21 PM	81.16	81.16	81.16	81.16	300
3/28/2016	3:23 PM	81.31	81.31	81.31	81.31	700
3/28/2016	3:26 PM	80.97	81.18	80.97	81.18	633
3/28/2016	3:27 PM	81.06	81.06	81.06	81.06	500
3/28/2016	3:39 PM	80.95	80.95	80.95	80.95	309
3/28/2016	3:41 PM	81.08	81.12	81.08	81.12	200
3/28/2016	3:43 PM	81.09	81.09	81.09	81.09	300
3/28/2016	3:45 PM	81.17	81.17	81.17	81.17	100
3/28/2016	3:46 PM	81	81.15	81	81.15	1485
3/28/2016	3:47 PM	80.95	80.95	80.95	80.95	600
3/28/2016	3:48 PM	80.86	80.86	80.86	80.86	100
3/28/2016	3:50 PM	81	81	81	81	100
3/28/2016	3:51 PM	80.86	80.86	80.86	80.86	100
3/28/2016	3:52 PM	80.88	80.88	80.86	80.86	300
3/28/2016	3:53 PM	80.92	80.92	80.92	80.92	100
3/28/2016	3:54 PM	80.95	80.95	80.95	80.95	100
3/28/2016	3:55 PM	80.86	80.87	80.86	80.87	200
3/28/2016	3:56 PM	80.83	80.83	80.83	80.83	100
3/28/2016	3:57 PM	80.84	80.85	80.79	80.85	18465
3/28/2016	3:58 PM	80.76	80.76	80.76	80.76	100
3/28/2016	3:59 PM	80.73	80.79	80.7	80.76	2169
3/28/2016	4:00 PM	80.91	81	80.79	80.79	6021
3/29/2016	9:31 AM	80.25	80.27	80.25	80.27	961
3/29/2016	9:32 AM	80.26	80.26	80.23	80.23	2822
3/29/2016	9:33 AM	80.23	80.23	80.17	80.23	2378
3/29/2016	9:35 AM	80.26	80.26	80.26	80.26	900
3/29/2016	9:36 AM	80.14	80.22	80.11	80.22	19492
3/29/2016	9:37 AM	79.99	80.02	79.96	80.02	3979
3/29/2016	9:38 AM	79.93	79.93	79.91	79.91	260
3/29/2016	9:39 AM	80.11	80.11	80.11	80.11	164
3/29/2016	9:40 AM	80.05	80.09	79.97	80.09	1799
3/29/2016	9:41 AM	79.97	79.97	79.92	79.92	1473
3/29/2016	9:42 AM	79.91	79.94	79.91	79.94	290
3/29/2016	9:43 AM	79.99	79.99	79.91	79.91	450
3/29/2016	9:44 AM	80.1	80.1	79.98	80	4409
3/29/2016	9:45 AM	80.19	80.2	80.19	80.2	318
3/29/2016	9:46 AM	80.11	80.13	80.11	80.13	700
3/29/2016	9:48 AM	80.13	80.13	80.13	80.13	200
3/29/2016	9:49 AM	80.2	80.2	80.06	80.06	1100
3/29/2016	9:50 AM	80.2	80.2	80.2	80.2	100
3/29/2016	9:51 AM	80	80.02	80	80.02	1600
3/29/2016	9:52 AM	79.94	79.94	79.94	79.94	200
3/29/2016	9:53 AM	80.008	80.008	79.91	79.92	3496
3/29/2016	9:54 AM	80.11	80.11	80.02	80.05	1023
3/29/2016	9:55 AM	80.17	80.17	80.17	80.17	1050
3/29/2016	9:56 AM	80.2	80.24	80.18	80.18	3520
3/29/2016	9:57 AM	80.25	80.25	80.24	80.24	14847
3/29/2016	9:58 AM	80.35	80.35	80.27	80.27	4100
3/29/2016	10:00 AM	80.36	80.36	80.32	80.32	240
3/29/2016	10:01 AM	80.5	80.62	80.44	80.44	3000
3/29/2016	10:02 AM	80.56	80.62	80.56	80.6	1500
3/29/2016	10:03 AM	80.63	80.63	80.54	80.54	1200
3/29/2016	10:04 AM	80.64	80.64	80.64	80.64	200
3/29/2016	10:05 AM	80.59	80.64	80.59	80.63	4766
3/29/2016	10:06 AM	80.62	80.63	80.59	80.59	3039
3/29/2016	10:07 AM	80.62	80.62	80.6	80.6	200
3/29/2016	10:08 AM	80.53	80.62	80.53	80.62	1625
3/29/2016	10:09 AM	80.56	80.56	80.56	80.56	300
3/29/2016	10:10 AM	80.72	80.72	80.7	80.7	1800
3/29/2016	10:16 AM	80.51	80.51	80.51	80.51	200
3/29/2016	10:17 AM	80.44	80.44	80.44	80.44	607
3/29/2016	10:21 AM	80.42	80.42	80.42	80.42	100
3/29/2016	10:24 AM	80.49	80.49	80.49	80.49	200
3/29/2016	10:25 AM	80.57	80.57	80.56	80.56	300
3/29/2016	10:29 AM	80.47	80.48	80.47	80.48	656
3/29/2016	10:31 AM	80.63	80.63	80.61	80.61	200
3/29/2016	10:38 AM	80.59	80.59	80.55	80.55	200
3/29/2016	10:40 AM	80.54	80.54	80.54	80.54	880
3/29/2016	10:41 AM	80.54	80.57	80.54	80.57	1100
3/29/2016	10:44 AM	80.51	80.51	80.51	80.51	300
3/29/2016	10:50 AM	80.58	80.58	80.58	80.58	400
3/29/2016	10:53 AM	80.57	80.57	80.57	80.57	357
3/29/2016	10:55 AM	80.55	80.55	80.55	80.55	227
3/29/2016	10:58 AM	80.5	80.5	80.5	80.5	200
3/29/2016	11:00 AM	80.6	80.6	80.58	80.58	1000
3/29/2016	11:01 AM	80.67	80.67	80.63	80.63	200
3/29/2016	11:02 AM	80.74	80.74	80.74	80.74	300
3/29/2016	11:03 AM	80.72	80.74	80.72	80.74	600
3/29/2016	11:04 AM	80.52	80.61	80.52	80.61	1100
3/29/2016	11:05 AM	80.52	80.52	80.52	80.52	200
3/29/2016	11:07 AM	80.46	80.46	80.46	80.46	126
3/29/2016	11:13 AM	80.55	80.55	80.55	80.55	900
3/29/2016	11:14 AM	80.5	80.5	80.5	80.5	200
3/29/2016	11:18 AM	80.49	80.49	80.49	80.49	312
3/29/2016	11:19 AM	80.52	80.52	80.52	80.52	437
3/29/2016	11:20 AM	80.54	80.54	80.54	80.54	100
3/29/2016	11:22 AM	80.64	80.64	80.64	80.64	290
3/29/2016	11:25 AM	80.61	80.61	80.61	80.61	100
3/29/2016	11:27 AM	80.69	80.7	80.64	80.64	400
3/29/2016	11:29 AM	80.7	80.7	80.7	80.7	700
3/29/2016	11:30 AM	80.68	80.7	80.68	80.7	400
3/29/2016	11:32 AM	80.65	80.67	80.65	80.67	400
3/29/2016	11:34 AM	80.67	80.67	80.67	80.67	100
3/29/2016	11:35 AM	80.66	80.66	80.66	80.66	300
3/29/2016	11:36 AM	80.64	80.7	80.64	80.7	573
3/29/2016	11:40 AM	80.66	80.66	80.66	80.66	100
3/29/2016	11:41 AM	80.66	80.66	80.66	80.66	422
3/29/2016	11:42 AM	80.73	80.75	80.73	80.75	459
3/29/2016	11:43 AM	80.72	80.72	80.72	80.72	100
3/29/2016	11:46 AM	80.72	80.72	80.72	80.72	100
3/29/2016	11:49 AM	80.8	80.8	80.8	80.8	400
3/29/2016	11:50 AM	80.9	80.9	80.87	80.87	1780
3/29/2016	11:51 AM	80.88	80.88	80.88	80.88	500
3/29/2016	11:52 AM	80.91	80.91	80.91	80.91	500
3/29/2016	11:53 AM	80.88	80.88	80.88	80.88	100
3/29/2016	11:54 AM	80.89	80.89	80.89	80.89	101
3/29/2016	11:59 AM	80.77	80.77	80.77	80.77	111
3/29/2016	12:01 PM	80.72	80.72	80.72	80.72	100
3/29/2016	12:16 PM	80.76	80.76	80.76	80.76	217
3/29/2016	12:19 PM	80.7	80.7	80.7	80.7	100
3/29/2016	12:21 PM	81.31	81.31	80.84	80.84	6634
3/29/2016	12:22 PM	81.45	81.45	81.29	81.3	800
3/29/2016	12:23 PM	81.41	81.5	81.4	81.42	2063
3/29/2016	12:24 PM	81.64	81.64	81.589	81.589	1700
3/29/2016	12:25 PM	81.47	81.62	81.47	81.62	1400
3/29/2016	12:26 PM	81.49	81.5	81.49	81.5	1114
3/29/2016	12:27 PM	81.5	81.5	81.5	81.5	429
3/29/2016	12:28 PM	81.4	81.46	81.4	81.46	800
3/29/2016	12:29 PM	81.7	81.7	81.47	81.47	1600
3/29/2016	12:30 PM	81.858	81.858	81.72	81.72	2897
3/29/2016	12:31 PM	82.02	82.02	81.93	81.93	4770
3/29/2016	12:32 PM	82.02	82.02	82.02	82.02	100
3/29/2016	12:33 PM	81.97	82	81.97	82	1200
3/29/2016	12:34 PM	81.8	81.9	81.8	81.9	1100
3/29/2016	12:36 PM	81.9	81.9	81.9	81.9	100
3/29/2016	12:37 PM	81.9	81.92	81.82	81.82	1761
3/29/2016	12:38 PM	81.76	81.76	81.76	81.76	300
3/29/2016	12:39 PM	81.837	81.837	81.837	81.837	100
3/29/2016	12:40 PM	81.82	81.82	81.82	81.82	100
3/29/2016	12:41 PM	81.96	81.96	81.84	81.84	2768
3/29/2016	12:42 PM	81.95	81.96	81.95	81.96	400
3/29/2016	12:44 PM	82.2	82.2	81.998	81.998	1757
3/29/2016	12:45 PM	82.26	82.26	82.16	82.16	3125
3/29/2016	12:46 PM	82.2	82.29	82.2	82.29	500
3/29/2016	12:47 PM	82.23	82.23	82.23	82.23	200
3/29/2016	12:48 PM	82.27	82.27	82.2	82.2	2000
3/29/2016	12:50 PM	82.1	82.2	82.07	82.19	3800
3/29/2016	12:51 PM	82.16	82.16	81.99	82.13	13800
3/29/2016	12:52 PM	82.12	82.12	82.12	82.12	100
3/29/2016	12:54 PM	82.159	82.159	82.13	82.14	300
3/29/2016	12:55 PM	82.14	82.14	82.14	82.14	327
3/29/2016	12:56 PM	82.1	82.14	82.09	82.14	763
3/29/2016	12:57 PM	81.98	82.03	81.98	82.03	1800
3/29/2016	12:59 PM	81.86	81.91	81.86	81.91	1130
3/29/2016	1:00 PM	81.92	81.92	81.92	81.92	300
3/29/2016	1:01 PM	81.979	81.979	81.97	81.97	560
3/29/2016	1:02 PM	81.81	81.89	81.81	81.89	600
3/29/2016	1:03 PM	81.84	81.92	81.84	81.91	1300
3/29/2016	1:04 PM	81.8	81.8	81.8	81.8	100
3/29/2016	1:06 PM	81.62	81.69	81.62	81.69	700
3/29/2016	1:07 PM	81.65	81.65	81.6	81.6	400
3/29/2016	1:11 PM	81.8	81.8	81.8	81.8	300
3/29/2016	1:12 PM	81.8	81.8	81.8	81.8	300
3/29/2016	1:13 PM	81.829	81.829	81.829	81.829	700
3/29/2016	1:15 PM	81.838	81.838	81.837	81.837	300
3/29/2016	1:17 PM	81.919	81.919	81.919	81.919	400
3/29/2016	1:18 PM	81.98	81.98	81.98	81.98	400
3/29/2016	1:19 PM	81.97	81.97	81.97	81.97	100
3/29/2016	1:21 PM	81.89	81.92	81.89	81.92	200
3/29/2016	1:22 PM	82.02	82.02	81.99	81.99	700
3/29/2016	1:23 PM	81.95	82	81.95	82	325
3/29/2016	1:24 PM	81.88	81.88	81.88	81.88	100
3/29/2016	1:25 PM	81.85	81.85	81.85	81.85	100
3/29/2016	1:27 PM	81.8	81.8	81.8	81.8	100
3/29/2016	1:29 PM	81.86	81.86	81.86	81.86	164
3/29/2016	1:32 PM	81.86	81.86	81.86	81.86	164
3/29/2016	1:33 PM	81.93	81.93	81.93	81.93	100
3/29/2016	1:36 PM	81.81	81.86	81.81	81.86	350
3/29/2016	1:37 PM	81.77	81.77	81.77	81.77	100
3/29/2016	1:38 PM	81.75	81.76	81.75	81.76	1100
3/29/2016	1:45 PM	82	82	82	82	700
3/29/2016	1:48 PM	82.05	82.05	82.05	82.05	100
3/29/2016	1:49 PM	82.11	82.13	82.08	82.08	650
3/29/2016	1:50 PM	82.07	82.08	82.07	82.08	400
3/29/2016	1:51 PM	82.11	82.11	82.11	82.11	100
3/29/2016	1:52 PM	82.16	82.16	82.16	82.16	169
3/29/2016	1:54 PM	82.14	82.14	82.14	82.14	100
3/29/2016	1:58 PM	82.16	82.16	82.16	82.16	100
3/29/2016	2:00 PM	82.14	82.14	82.14	82.14	100
3/29/2016	2:02 PM	82.26	82.26	82.25	82.25	352
3/29/2016	2:03 PM	82.35	82.36	82.33	82.33	1000
3/29/2016	2:05 PM	82.5	82.5	82.44	82.44	1700
3/29/2016	2:07 PM	82.46	82.46	82.46	82.46	100
3/29/2016	2:11 PM	82.45	82.45	82.45	82.45	100
3/29/2016	2:12 PM	82.51	82.51	82.51	82.51	500
3/29/2016	2:14 PM	82.51	82.51	82.46	82.461	300
3/29/2016	2:16 PM	82.55	82.55	82.52	82.52	800
3/29/2016	2:18 PM	82.7	82.7	82.591	82.591	1455
3/29/2016	2:19 PM	82.66	82.69	82.66	82.69	1199
3/29/2016	2:22 PM	82.64	82.67	82.64	82.67	300
3/29/2016	2:25 PM	82.66	82.66	82.66	82.66	100
3/29/2016	2:26 PM	82.74	82.74	82.74	82.74	100
3/29/2016	2:27 PM	82.8	82.8	82.79	82.79	350
3/29/2016	2:28 PM	82.88	82.88	82.87	82.87	300
3/29/2016	2:33 PM	82.88	82.88	82.87	82.87	450
3/29/2016	2:36 PM	82.901	82.901	82.901	82.901	400
3/29/2016	2:38 PM	82.99	82.99	82.94	82.94	500
3/29/2016	2:39 PM	83.02	83.02	82.99	83	5094
3/29/2016	2:42 PM	82.95	82.95	82.95	82.95	100
3/29/2016	2:43 PM	82.91	82.91	82.9	82.9	500
3/29/2016	2:44 PM	82.93	82.93	82.93	82.93	400
3/29/2016	2:45 PM	82.96	82.96	82.96	82.96	200
3/29/2016	2:46 PM	83.02	83.02	83	83	623
3/29/2016	2:47 PM	83.04	83.04	83.04	83.04	200
3/29/2016	2:55 PM	82.871	82.91	82.871	82.91	600
3/29/2016	2:56 PM	82.79	82.84	82.79	82.83	3600
3/29/2016	2:57 PM	82.81	82.81	82.75	82.75	1128
3/29/2016	2:58 PM	82.78	82.78	82.78	82.78	2428
3/29/2016	2:59 PM	82.78	82.78	82.78	82.78	100
3/29/2016	3:00 PM	82.89	82.89	82.89	82.89	500
3/29/2016	3:01 PM	82.87	82.87	82.87	82.87	200
3/29/2016	3:04 PM	82.92	82.92	82.91	82.91	200
3/29/2016	3:05 PM	82.94	82.94	82.92	82.93	857
3/29/2016	3:06 PM	82.95	82.98	82.95	82.98	800
3/29/2016	3:07 PM	83	83	82.99	82.99	529
3/29/2016	3:10 PM	82.99	83.01	82.99	83	500
3/29/2016	3:12 PM	83.04	83.04	83.04	83.04	706
3/29/2016	3:14 PM	83.099	83.099	83.05	83.05	700
3/29/2016	3:15 PM	83.1	83.1	83.07	83.07	1124
3/29/2016	3:16 PM	83.04	83.08	83.04	83.08	700
3/29/2016	3:20 PM	83.04	83.04	83.04	83.04	200
3/29/2016	3:21 PM	83.14	83.14	83.1	83.11	300
3/29/2016	3:22 PM	83.11	83.14	83.11	83.14	200
3/29/2016	3:23 PM	83.12	83.17	83.12	83.15	1454
3/29/2016	3:24 PM	83.19	83.2	83.19	83.2	508
3/29/2016	3:25 PM	83.18	83.19	83.18	83.19	1017
3/29/2016	3:26 PM	83.12	83.12	83.12	83.12	200
3/29/2016	3:27 PM	83.15	83.15	83.15	83.15	2000
3/29/2016	3:28 PM	83.17	83.17	83.17	83.17	100
3/29/2016	3:30 PM	83.2	83.2	83.16	83.16	393
3/29/2016	3:31 PM	83.12	83.12	83.12	83.12	100
3/29/2016	3:33 PM	83.07	83.08	83.07	83.08	1000
3/29/2016	3:34 PM	83.04	83.04	83	83.02	1899
3/29/2016	3:35 PM	83.01	83.04	83.01	83.04	300
3/29/2016	3:36 PM	82.99	82.99	82.99	82.99	399
3/29/2016	3:37 PM	82.96	82.99	82.96	82.99	300
3/29/2016	3:38 PM	82.98	82.98	82.98	82.98	100
3/29/2016	3:39 PM	83.07	83.07	83.01	83.01	871
3/29/2016	3:40 PM	83.07	83.07	83.07	83.07	1300
3/29/2016	3:41 PM	83.04	83.04	83.04	83.04	512
3/29/2016	3:42 PM	83.1	83.1	83.07	83.07	1560
3/29/2016	3:44 PM	83	83.1	83	83.1	702
3/29/2016	3:45 PM	82.94	82.95	82.94	82.95	200
3/29/2016	3:46 PM	82.85	82.91	82.85	82.91	1048
3/29/2016	3:47 PM	82.942	82.943	82.942	82.943	1645
3/29/2016	3:48 PM	82.94	82.94	82.94	82.94	426
3/29/2016	3:49 PM	82.92	82.92	82.92	82.92	200
3/29/2016	3:50 PM	82.91	82.91	82.91	82.91	100
3/29/2016	3:51 PM	82.94	82.97	82.9	82.9	1066
3/29/2016	3:52 PM	83.02	83.02	82.98	82.98	200
3/29/2016	3:53 PM	83.03	83.03	83.03	83.03	100
3/29/2016	3:54 PM	83.06	83.06	83.06	83.06	722
3/29/2016	3:55 PM	83.03	83.03	83.02	83.02	500
3/29/2016	3:57 PM	83.09	83.09	83.02	83.02	800
3/29/2016	3:58 PM	83.09	83.1	83.09	83.09	2682
3/29/2016	3:59 PM	83.15	83.15	83.07	83.1	4176
3/29/2016	4:00 PM	83.1	83.2	83.09	83.14	11221
3/30/2016	9:31 AM	84.4	84.54	84.4	84.53	700
3/30/2016	9:32 AM	84.46	84.49	84.431	84.46	1468
3/30/2016	9:33 AM	84.39	84.45	84.39	84.45	1760
3/30/2016	9:34 AM	84.31	84.33	84.31	84.33	2059
3/30/2016	9:35 AM	84.35	84.35	84.35	84.35	508
3/30/2016	9:36 AM	84.46	84.46	84.4	84.4	660
3/30/2016	9:37 AM	84.599	84.599	84.43	84.43	2089
3/30/2016	9:38 AM	84.61	84.61	84.59	84.59	200
3/30/2016	9:40 AM	84.73	84.73	84.61	84.65	1559
3/30/2016	9:41 AM	84.75	84.75	84.7	84.7	600
3/30/2016	9:43 AM	84.69	84.71	84.67	84.7	1920
3/30/2016	9:44 AM	84.77	84.79	84.71	84.71	1796
3/30/2016	9:45 AM	84.9	84.9	84.8	84.8	1799
3/30/2016	9:46 AM	84.97	84.98	84.89	84.92	2474
3/30/2016	9:47 AM	84.95	84.99	84.95	84.97	1012
3/30/2016	9:48 AM	84.95	84.95	84.92	84.92	1147
3/30/2016	9:49 AM	85.07	85.08	85	85	4077
3/30/2016	9:50 AM	85.03	85.03	85.03	85.03	321
3/30/2016	9:51 AM	85.08	85.12	85.08	85.09	1405
3/30/2016	9:52 AM	84.99	85.05	84.99	85.05	1420
3/30/2016	9:53 AM	85.04	85.04	85.04	85.04	100
3/30/2016	9:54 AM	85.04	85.04	85.019	85.019	1100
3/30/2016	9:55 AM	84.92	84.96	84.92	84.96	767
3/30/2016	9:56 AM	84.87	84.87	84.87	84.87	100
3/30/2016	9:57 AM	84.85	84.85	84.85	84.85	400
3/30/2016	9:58 AM	84.83	84.87	84.81	84.87	1061
3/30/2016	9:59 AM	84.81	84.83	84.81	84.83	259
3/30/2016	10:00 AM	84.81	84.81	84.81	84.81	300
3/30/2016	10:01 AM	84.81	84.84	84.81	84.84	200
3/30/2016	10:02 AM	84.8	84.8	84.8	84.8	100
3/30/2016	10:03 AM	84.84	84.84	84.81	84.83	1488
3/30/2016	10:05 AM	84.72	84.723	84.72	84.723	600
3/30/2016	10:06 AM	84.78	84.78	84.72	84.72	200
3/30/2016	10:07 AM	84.78	84.78	84.78	84.78	100
3/30/2016	10:08 AM	84.87	84.87	84.84	84.84	700
3/30/2016	10:09 AM	84.7	84.74	84.7	84.74	300
3/30/2016	10:11 AM	84.86	84.86	84.86	84.86	200
3/30/2016	10:13 AM	84.75	84.75	84.75	84.75	2000
3/30/2016	10:14 AM	84.75	84.75	84.74	84.74	600
3/30/2016	10:15 AM	84.75	84.75	84.69	84.69	400
3/30/2016	10:16 AM	84.8	84.8	84.8	84.8	600
3/30/2016	10:17 AM	84.84	84.84	84.83	84.83	200
3/30/2016	10:18 AM	84.71	84.71	84.71	84.71	100
3/30/2016	10:19 AM	84.74	84.74	84.71	84.71	200
3/30/2016	10:20 AM	84.71	84.71	84.71	84.71	100
3/30/2016	10:21 AM	84.79	84.79	84.79	84.79	600
3/30/2016	10:22 AM	84.66	84.66	84.65	84.65	300
3/30/2016	10:23 AM	84.71	84.71	84.7	84.7	200
3/30/2016	10:24 AM	84.65	84.65	84.63	84.63	500
3/30/2016	10:25 AM	84.65	84.71	84.65	84.71	480
3/30/2016	10:26 AM	84.62	84.62	84.62	84.62	200
3/30/2016	10:27 AM	84.71	84.71	84.64	84.64	300
3/30/2016	10:29 AM	84.65	84.65	84.65	84.65	200
3/30/2016	10:30 AM	84.63	84.63	84.63	84.63	100
3/30/2016	10:31 AM	84.8	84.8	84.8	84.8	200
3/30/2016	10:32 AM	84.81	84.81	84.81	84.81	241
3/30/2016	10:33 AM	84.88	84.88	84.88	84.88	850
3/30/2016	10:34 AM	84.82	84.86	84.81	84.85	800
3/30/2016	10:35 AM	84.95	84.95	84.92	84.92	200
3/30/2016	10:36 AM	84.96	84.96	84.96	84.96	100
3/30/2016	10:39 AM	85.04	85.04	85	85	280
3/30/2016	10:41 AM	85.05	85.05	85	85	3154
3/30/2016	10:43 AM	85.12	85.12	85.07	85.07	2200
3/30/2016	10:44 AM	85.04	85.04	85.04	85.04	100
3/30/2016	10:48 AM	84.83	84.89	84.83	84.89	300
3/30/2016	10:49 AM	84.87	84.87	84.87	84.87	1000
3/30/2016	10:50 AM	84.9	84.9	84.9	84.9	100
3/30/2016	10:51 AM	84.83	84.92	84.83	84.92	1500
3/30/2016	10:52 AM	84.85	84.85	84.83	84.83	350
3/30/2016	10:53 AM	84.91	84.91	84.91	84.91	100
3/30/2016	10:56 AM	84.92	84.99	84.92	84.99	200
3/30/2016	10:57 AM	84.92	84.92	84.92	84.92	200
3/30/2016	10:58 AM	84.98	84.98	84.98	84.98	100
3/30/2016	10:59 AM	84.91	84.91	84.91	84.91	100
3/30/2016	11:00 AM	84.92	84.98	84.92	84.96	2800
3/30/2016	11:01 AM	84.98	84.98	84.98	84.98	100
3/30/2016	11:02 AM	85.05	85.05	84.98	84.98	500
3/30/2016	11:03 AM	85.05	85.05	85.05	85.05	100
3/30/2016	11:04 AM	85.06	85.06	85.06	85.06	100
3/30/2016	11:05 AM	85.19	85.19	85.15	85.15	600
3/30/2016	11:06 AM	85.19	85.22	85.19	85.22	514
3/30/2016	11:07 AM	85.03	85.04	85.03	85.04	300
3/30/2016	11:08 AM	85.02	85.02	84.98	85	600
3/30/2016	11:09 AM	85	85	85	85	300
3/30/2016	11:11 AM	84.98	84.99	84.98	84.99	200
3/30/2016	11:13 AM	84.96	84.96	84.95	84.95	1378
3/30/2016	11:15 AM	84.86	84.86	84.86	84.86	100
3/30/2016	11:16 AM	84.77	84.77	84.77	84.77	100
3/30/2016	11:17 AM	84.69	84.77	84.69	84.77	600
3/30/2016	11:19 AM	84.7	84.7	84.7	84.7	200
3/30/2016	11:20 AM	84.58	84.64	84.58	84.64	1300
3/30/2016	11:22 AM	84.56	84.59	84.56	84.59	200
3/30/2016	11:23 AM	84.62	84.62	84.58	84.58	500
3/30/2016	11:24 AM	84.55	84.55	84.55	84.55	100
3/30/2016	11:25 AM	84.47	84.53	84.47	84.53	900
3/30/2016	11:26 AM	84.46	84.55	84.46	84.54	500
3/30/2016	11:27 AM	84.42	84.42	84.42	84.42	100
3/30/2016	11:28 AM	84.51	84.51	84.51	84.51	100
3/30/2016	11:29 AM	84.55	84.6	84.55	84.6	1358
3/30/2016	11:30 AM	84.41	84.5	84.41	84.5	2400
3/30/2016	11:31 AM	84.32	84.4	84.32	84.4	27183
3/30/2016	11:32 AM	84.3	84.3	84.3	84.3	400
3/30/2016	11:33 AM	84.19	84.19	84.19	84.19	300
3/30/2016	11:35 AM	84.25	84.33	84.25	84.33	1000
3/30/2016	11:37 AM	84.35	84.38	84.35	84.36	900
3/30/2016	11:38 AM	84.12	84.3	84.06	84.3	3450
3/30/2016	11:40 AM	84.15	84.15	84.12	84.12	1199
3/30/2016	11:42 AM	84.19	84.21	84.19	84.21	600
3/30/2016	11:43 AM	84.13	84.13	84.13	84.13	100
3/30/2016	11:44 AM	84.17	84.17	84.17	84.17	300
3/30/2016	11:46 AM	84.19	84.19	84.19	84.19	200
3/30/2016	11:47 AM	84.32	84.32	84.25	84.25	431
3/30/2016	11:49 AM	84.36	84.37	84.36	84.37	300
3/30/2016	11:50 AM	84.35	84.35	84.3	84.32	544
3/30/2016	11:53 AM	84.39	84.39	84.39	84.39	100
3/30/2016	11:54 AM	84.4	84.4	84.4	84.4	124
3/30/2016	11:58 AM	84.4	84.4	84.35	84.35	1150
3/30/2016	11:59 AM	84.41	84.41	84.41	84.41	100
3/30/2016	12:02 PM	84.34	84.34	84.34	84.34	100
3/30/2016	12:03 PM	84.38	84.38	84.38	84.38	100
3/30/2016	12:06 PM	84.24	84.25	84.24	84.25	458
3/30/2016	12:08 PM	84.25	84.25	84.25	84.25	200
3/30/2016	12:14 PM	84.4	84.42	84.4	84.42	500
3/30/2016	12:18 PM	84.49	84.5	84.49	84.5	300
3/30/2016	12:19 PM	84.53	84.53	84.51	84.51	1300
3/30/2016	12:20 PM	84.48	84.48	84.48	84.48	400
3/30/2016	12:21 PM	84.46	84.46	84.46	84.46	100
3/30/2016	12:24 PM	84.42	84.42	84.42	84.42	210
3/30/2016	12:26 PM	84.14	84.14	84.14	84.14	100
3/30/2016	12:27 PM	84.15	84.17	84.15	84.17	1049
3/30/2016	12:30 PM	84.22	84.22	84.14	84.14	200
3/30/2016	12:31 PM	84.19	84.19	84.18	84.18	200
3/30/2016	12:32 PM	84.18	84.18	84.18	84.18	100
3/30/2016	12:34 PM	84.29	84.29	84.29	84.29	100
3/30/2016	12:38 PM	84	84.03	84	84.02	900
3/30/2016	12:39 PM	84.01	84.01	83.98	83.98	1430
3/30/2016	12:40 PM	84.07	84.07	84.07	84.07	100
3/30/2016	12:43 PM	83.98	83.98	83.98	83.98	160
3/30/2016	12:44 PM	83.999	83.999	83.999	83.999	1000
3/30/2016	12:45 PM	84.03	84.03	84.03	84.03	100
3/30/2016	12:46 PM	84.07	84.07	84.07	84.07	100
3/30/2016	12:49 PM	84.029	84.029	84.029	84.029	900
3/30/2016	12:55 PM	83.95	83.99	83.94	83.99	400
3/30/2016	12:56 PM	83.99	83.99	83.99	83.99	100
3/30/2016	12:57 PM	84.04	84.04	84.04	84.04	100
3/30/2016	1:01 PM	84.11	84.12	84.11	84.12	300
3/30/2016	1:02 PM	84.15	84.15	84.12	84.12	200
3/30/2016	1:03 PM	84.14	84.14	84.14	84.14	100
3/30/2016	1:06 PM	84.03	84.03	84.03	84.03	100
3/30/2016	1:07 PM	83.94	84	83.94	84	600
3/30/2016	1:08 PM	83.89	83.9	83.89	83.9	200
3/30/2016	1:09 PM	83.88	83.88	83.84	83.84	600
3/30/2016	1:11 PM	83.92	83.92	83.92	83.92	1000
3/30/2016	1:16 PM	83.84	83.85	83.83	83.85	305
3/30/2016	1:19 PM	83.92	83.92	83.92	83.92	300
3/30/2016	1:20 PM	83.81	83.84	83.81	83.84	491
3/30/2016	1:21 PM	83.83	83.85	83.83	83.85	400
3/30/2016	1:26 PM	83.95	83.95	83.95	83.95	100
3/30/2016	1:27 PM	83.95	83.95	83.92	83.92	461
3/30/2016	1:30 PM	83.92	83.92	83.92	83.92	200
3/30/2016	1:31 PM	83.9	83.9	83.9	83.9	300
3/30/2016	1:35 PM	83.8	83.8	83.8	83.8	100
3/30/2016	1:37 PM	83.86	83.86	83.86	83.86	100
3/30/2016	1:38 PM	83.85	83.85	83.85	83.85	560
3/30/2016	1:39 PM	83.86	83.86	83.86	83.86	300
3/30/2016	1:48 PM	84.14	84.14	84.1	84.1	200
3/30/2016	1:49 PM	84.169	84.169	84.167	84.167	1250
3/30/2016	1:51 PM	84.24	84.25	84.24	84.25	300
3/30/2016	1:57 PM	84.22	84.22	84.22	84.22	119
3/30/2016	1:58 PM	84.2	84.2	84.17	84.17	311
3/30/2016	1:59 PM	84.25	84.25	84.25	84.25	100
3/30/2016	2:00 PM	84.15	84.25	84.15	84.25	600
3/30/2016	2:04 PM	84.23	84.25	84.18	84.18	1000
3/30/2016	2:05 PM	84.26	84.27	84.26	84.27	300
3/30/2016	2:07 PM	84.41	84.41	84.41	84.41	100
3/30/2016	2:08 PM	84.41	84.41	84.41	84.41	100
3/30/2016	2:10 PM	84.36	84.39	84.36	84.39	383
3/30/2016	2:14 PM	84.35	84.35	84.35	84.35	138
3/30/2016	2:15 PM	84.23	84.3	84.22	84.3	1100
3/30/2016	2:16 PM	84.2	84.23	84.2	84.23	700
3/30/2016	2:19 PM	84.18	84.18	84.18	84.18	100
3/30/2016	2:22 PM	84.13	84.2	84.13	84.2	2515
3/30/2016	2:24 PM	84.12	84.12	84.12	84.12	400
3/30/2016	2:26 PM	84.16	84.22	84.16	84.22	400
3/30/2016	2:27 PM	84.26	84.26	84.26	84.26	100
3/30/2016	2:28 PM	84.17	84.18	84.17	84.18	300
3/30/2016	2:30 PM	84.4	84.4	84.4	84.4	200
3/30/2016	2:31 PM	84.43	84.48	84.43	84.48	500
3/30/2016	2:32 PM	84.42	84.42	84.42	84.42	200
3/30/2016	2:33 PM	84.39	84.39	84.39	84.39	100
3/30/2016	2:34 PM	84.39	84.39	84.39	84.39	400
3/30/2016	2:35 PM	84.39	84.39	84.39	84.39	100
3/30/2016	2:37 PM	84.36	84.36	84.36	84.36	2400
3/30/2016	2:41 PM	84.2	84.29	84.2	84.29	500
3/30/2016	2:46 PM	84.23	84.23	84.23	84.23	100
3/30/2016	2:47 PM	84.25	84.25	84.25	84.25	100
3/30/2016	2:48 PM	84.3	84.32	84.3	84.32	300
3/30/2016	2:49 PM	84.35	84.35	84.35	84.35	300
3/30/2016	2:50 PM	84.38	84.38	84.38	84.38	850
3/30/2016	2:51 PM	84.35	84.38	84.35	84.38	2300
3/30/2016	2:52 PM	84.38	84.38	84.38	84.38	400
3/30/2016	2:55 PM	84.47	84.47	84.47	84.47	400
3/30/2016	2:57 PM	84.42	84.42	84.42	84.42	100
3/30/2016	2:58 PM	84.4	84.4	84.4	84.4	100
3/30/2016	2:59 PM	84.38	84.38	84.38	84.38	100
3/30/2016	3:02 PM	84.56	84.56	84.44	84.44	4231
3/30/2016	3:04 PM	84.5	84.5	84.5	84.5	300
3/30/2016	3:07 PM	84.59	84.63	84.55	84.55	800
3/30/2016	3:08 PM	84.55	84.55	84.55	84.55	100
3/30/2016	3:10 PM	84.65	84.65	84.65	84.65	100
3/30/2016	3:13 PM	84.61	84.61	84.61	84.61	160
3/30/2016	3:15 PM	84.68	84.68	84.68	84.68	100
3/30/2016	3:16 PM	84.73	84.73	84.73	84.73	300
3/30/2016	3:18 PM	84.6	84.61	84.6	84.61	200
3/30/2016	3:19 PM	84.57	84.58	84.57	84.58	400
3/30/2016	3:21 PM	84.65	84.65	84.61	84.61	800
3/30/2016	3:24 PM	84.75	84.75	84.73	84.73	400
3/30/2016	3:25 PM	84.72	84.72	84.72	84.72	225
3/30/2016	3:27 PM	84.69	84.69	84.69	84.69	100
3/30/2016	3:29 PM	84.73	84.75	84.73	84.75	400
3/30/2016	3:30 PM	84.71	84.71	84.71	84.71	100
3/30/2016	3:33 PM	84.62	84.63	84.62	84.63	872
3/30/2016	3:34 PM	84.54	84.59	84.54	84.57	1874
3/30/2016	3:35 PM	84.57	84.57	84.54	84.54	900
3/30/2016	3:38 PM	84.47	84.47	84.47	84.47	400
3/30/2016	3:41 PM	84.42	84.42	84.42	84.42	100
3/30/2016	3:43 PM	84.4	84.4	84.4	84.4	100
3/30/2016	3:44 PM	84.42	84.42	84.42	84.42	710
3/30/2016	3:45 PM	84.42	84.42	84.42	84.42	100
3/30/2016	3:46 PM	84.36	84.36	84.36	84.36	100
3/30/2016	3:49 PM	84.37	84.37	84.361	84.363	593
3/30/2016	3:50 PM	84.32	84.32	84.32	84.32	100
3/30/2016	3:53 PM	84.42	84.42	84.42	84.42	2000
3/30/2016	3:54 PM	84.31	84.36	84.3	84.36	751
3/30/2016	3:56 PM	84.25	84.25	84.24	84.25	700
3/30/2016	3:57 PM	84.19	84.25	84.19	84.25	2300
3/30/2016	3:58 PM	84.19	84.2	84.18	84.18	825
3/30/2016	3:59 PM	84.12	84.15	84.1	84.15	1460
3/30/2016	4:00 PM	84.29	84.29	84.08	84.23	5888
3/31/2016	9:31 AM	84.16	84.2	84.13	84.13	700
3/31/2016	9:32 AM	84.16	84.2	84.07	84.07	1000
3/31/2016	9:33 AM	84.23	84.23	84.16	84.16	400
3/31/2016	9:34 AM	84.24	84.24	84.24	84.24	100
3/31/2016	9:35 AM	84.28	84.31	84.23	84.23	1066
3/31/2016	9:36 AM	84.27	84.27	84.27	84.27	100
3/31/2016	9:37 AM	84.1	84.24	84.1	84.24	1100
3/31/2016	9:38 AM	84.15	84.16	84.15	84.15	300
3/31/2016	9:39 AM	84.2	84.2	84.2	84.2	300
3/31/2016	9:40 AM	84.28	84.28	84.28	84.28	100
3/31/2016	9:42 AM	84.27	84.27	84.27	84.27	300
3/31/2016	9:43 AM	84.14	84.27	84.07	84.27	850
3/31/2016	9:44 AM	84.2	84.23	84.19	84.19	415
3/31/2016	9:45 AM	84.32	84.32	84.23	84.23	1708
3/31/2016	9:47 AM	84.39	84.4	84.3	84.3	950
3/31/2016	9:48 AM	84.32	84.32	84.32	84.32	100
3/31/2016	9:49 AM	84.37	84.37	84.37	84.37	100
3/31/2016	9:50 AM	84.52	84.52	84.37	84.37	400
3/31/2016	9:51 AM	84.48	84.48	84.46	84.46	200
3/31/2016	9:52 AM	84.43	84.46	84.43	84.46	1600
3/31/2016	9:53 AM	84.32	84.32	84.32	84.32	100
3/31/2016	9:54 AM	84.18	84.27	84.18	84.26	1200
3/31/2016	9:57 AM	84.16	84.16	84.16	84.16	200
3/31/2016	9:58 AM	84.15	84.15	84.15	84.15	100
3/31/2016	9:59 AM	84.16	84.17	84.1	84.17	1800
3/31/2016	10:00 AM	84.14	84.21	84.14	84.21	200
3/31/2016	10:01 AM	84.19	84.19	84.19	84.19	158
3/31/2016	10:02 AM	84.2	84.2	84.15	84.15	300
3/31/2016	10:03 AM	84.2	84.23	84.2	84.23	400
3/31/2016	10:06 AM	84.23	84.25	84.23	84.25	500
3/31/2016	10:07 AM	84.2	84.22	84.17	84.19	1900
3/31/2016	10:08 AM	84.22	84.22	84.22	84.22	100
3/31/2016	10:10 AM	84.24	84.24	84.24	84.24	200
3/31/2016	10:13 AM	84.26	84.26	84.26	84.26	757
3/31/2016	10:15 AM	84.35	84.41	84.35	84.41	200
3/31/2016	10:16 AM	84.34	84.34	84.34	84.34	125
3/31/2016	10:19 AM	84.37	84.37	84.28	84.28	1146
3/31/2016	10:20 AM	84.35	84.35	84.35	84.35	100
3/31/2016	10:23 AM	84.56	84.57	84.56	84.56	800
3/31/2016	10:24 AM	84.55	84.568	84.55	84.56	600
3/31/2016	10:25 AM	84.53	84.53	84.53	84.53	200
3/31/2016	10:26 AM	84.53	84.53	84.53	84.53	104
3/31/2016	10:27 AM	84.53	84.53	84.53	84.53	100
3/31/2016	10:30 AM	84.25	84.3	84.25	84.3	457
3/31/2016	10:31 AM	84.18	84.27	84.18	84.27	995
3/31/2016	10:34 AM	84.31	84.31	84.31	84.31	100
3/31/2016	10:36 AM	84.25	84.25	84.25	84.25	200
3/31/2016	10:39 AM	84.25	84.25	84.25	84.25	100
3/31/2016	10:42 AM	84.28	84.28	84.21	84.22	1215
3/31/2016	10:48 AM	84.38	84.38	84.38	84.38	300
3/31/2016	10:53 AM	84.35	84.35	84.35	84.35	300
3/31/2016	10:54 AM	84.4	84.4	84.4	84.4	100
3/31/2016	10:55 AM	84.5	84.52	84.5	84.52	400
3/31/2016	10:57 AM	84.43	84.43	84.43	84.43	1000
3/31/2016	11:01 AM	84.31	84.31	84.31	84.31	200
3/31/2016	11:02 AM	84.34	84.34	84.34	84.34	200
3/31/2016	11:03 AM	84.37	84.4	84.37	84.4	800
3/31/2016	11:04 AM	84.37	84.37	84.37	84.37	300
3/31/2016	11:07 AM	84.45	84.46	84.45	84.46	200
3/31/2016	11:10 AM	84.43	84.53	84.43	84.53	400
3/31/2016	11:16 AM	84.559	84.6	84.557	84.6	1300
3/31/2016	11:18 AM	84.54	84.54	84.54	84.54	200
3/31/2016	11:21 AM	84.42	84.42	84.42	84.42	137
3/31/2016	11:22 AM	84.49	84.49	84.49	84.49	100
3/31/2016	11:24 AM	84.44	84.45	84.44	84.44	600
3/31/2016	11:25 AM	84.45	84.45	84.45	84.45	100
3/31/2016	11:29 AM	84.36	84.36	84.36	84.36	100
3/31/2016	11:31 AM	84.42	84.42	84.41	84.41	500
3/31/2016	11:32 AM	84.4	84.4	84.37	84.37	700
3/31/2016	11:33 AM	84.42	84.42	84.42	84.42	100
3/31/2016	11:35 AM	84.31	84.31	84.31	84.31	200
3/31/2016	11:37 AM	84.26	84.26	84.26	84.26	100
3/31/2016	11:40 AM	84.3	84.3	84.3	84.3	100
3/31/2016	11:44 AM	84.37	84.37	84.37	84.37	100
3/31/2016	11:46 AM	84.35	84.369	84.35	84.369	518
3/31/2016	11:48 AM	84.41	84.41	84.41	84.41	200
3/31/2016	11:52 AM	84.5	84.5	84.5	84.5	100
3/31/2016	11:53 AM	84.53	84.53	84.53	84.53	100
3/31/2016	12:00 PM	84.59	84.59	84.59	84.59	114
3/31/2016	12:02 PM	84.649	84.649	84.647	84.647	500
3/31/2016	12:04 PM	84.65	84.65	84.65	84.65	200
3/31/2016	12:05 PM	84.62	84.62	84.62	84.62	300
3/31/2016	12:07 PM	84.62	84.63	84.62	84.63	200
3/31/2016	12:08 PM	84.62	84.62	84.62	84.62	1000
3/31/2016	12:12 PM	84.55	84.55	84.55	84.55	406
3/31/2016	12:14 PM	84.55	84.55	84.55	84.55	100
3/31/2016	12:30 PM	84.65	84.65	84.65	84.65	100
3/31/2016	12:31 PM	84.62	84.62	84.62	84.62	300
3/31/2016	12:32 PM	84.51	84.51	84.51	84.51	300
3/31/2016	12:33 PM	84.54	84.54	84.53	84.53	1000
3/31/2016	12:37 PM	84.41	84.41	84.4	84.4	400
3/31/2016	12:39 PM	84.42	84.42	84.42	84.42	100
3/31/2016	12:46 PM	84.46	84.49	84.46	84.49	400
3/31/2016	12:49 PM	84.45	84.45	84.45	84.45	100
3/31/2016	12:57 PM	84.43	84.46	84.43	84.46	700
3/31/2016	12:58 PM	84.43	84.43	84.43	84.43	100
3/31/2016	12:59 PM	84.42	84.42	84.42	84.42	100
3/31/2016	1:02 PM	84.34	84.34	84.34	84.34	400
3/31/2016	1:04 PM	84.34	84.34	84.34	84.34	300
3/31/2016	1:06 PM	84.33	84.33	84.33	84.33	100
3/31/2016	1:07 PM	84.37	84.37	84.357	84.357	300
3/31/2016	1:08 PM	84.37	84.37	84.37	84.37	300
3/31/2016	1:09 PM	84.4	84.4	84.4	84.4	185
3/31/2016	1:11 PM	84.37	84.37	84.37	84.37	200
3/31/2016	1:13 PM	84.37	84.37	84.37	84.37	185
3/31/2016	1:18 PM	84.34	84.34	84.34	84.34	263
3/31/2016	1:20 PM	84.25	84.31	84.25	84.31	3968
3/31/2016	1:21 PM	84.31	84.31	84.28	84.28	700
3/31/2016	1:22 PM	84.34	84.34	84.34	84.34	200
3/31/2016	1:23 PM	84.32	84.34	84.32	84.34	893
3/31/2016	1:26 PM	84.29	84.29	84.29	84.29	100
3/31/2016	1:32 PM	84.17	84.25	84.17	84.25	400
3/31/2016	1:35 PM	84.13	84.13	84.13	84.13	300
3/31/2016	1:36 PM	84.19	84.19	84.19	84.19	100
3/31/2016	1:39 PM	84.19	84.19	84.19	84.19	100
3/31/2016	1:40 PM	84.16	84.18	84.16	84.18	534
3/31/2016	1:41 PM	84.1	84.1	84.1	84.1	1200
3/31/2016	1:42 PM	84.06	84.06	84.04	84.04	600
3/31/2016	1:43 PM	84.08	84.09	84.08	84.09	700
3/31/2016	1:44 PM	84.03	84.03	84.03	84.03	100
3/31/2016	1:45 PM	84.03	84.03	84.03	84.03	201
3/31/2016	1:47 PM	83.98	84.02	83.98	84.02	3016
3/31/2016	1:48 PM	84.04	84.04	84.03	84.03	500
3/31/2016	1:55 PM	84.04	84.04	84.04	84.04	200
3/31/2016	1:56 PM	83.98	84.01	83.98	84.01	300
3/31/2016	1:57 PM	83.84	83.93	83.84	83.93	361
3/31/2016	1:58 PM	83.82	83.82	83.82	83.82	158
3/31/2016	1:59 PM	83.91	83.91	83.91	83.91	300
3/31/2016	2:00 PM	83.95	83.95	83.95	83.95	1038
3/31/2016	2:01 PM	83.87	83.89	83.87	83.89	400
3/31/2016	2:02 PM	83.9	83.9	83.9	83.9	100
3/31/2016	2:03 PM	83.88	83.88	83.87	83.87	1482
3/31/2016	2:04 PM	83.88	83.88	83.88	83.88	100
3/31/2016	2:06 PM	83.78	83.8	83.78	83.8	1235
3/31/2016	2:07 PM	83.77	83.77	83.77	83.77	100
3/31/2016	2:08 PM	83.77	83.77	83.77	83.77	100
3/31/2016	2:10 PM	83.76	83.76	83.76	83.76	200
3/31/2016	2:12 PM	83.86	83.86	83.86	83.86	500
3/31/2016	2:14 PM	83.82	83.82	83.82	83.82	347
3/31/2016	2:16 PM	83.79	83.79	83.79	83.79	619
3/31/2016	2:18 PM	83.9	83.9	83.87	83.87	200
3/31/2016	2:22 PM	83.87	83.87	83.87	83.87	100
3/31/2016	2:24 PM	83.85	83.85	83.85	83.85	400
3/31/2016	2:25 PM	83.81	83.85	83.81	83.85	400
3/31/2016	2:26 PM	83.69	83.79	83.69	83.79	400
3/31/2016	2:27 PM	83.73	83.73	83.72	83.72	300
3/31/2016	2:31 PM	83.58	83.58	83.58	83.58	200
3/31/2016	2:32 PM	83.67	83.67	83.67	83.67	200
3/31/2016	2:33 PM	83.72	83.72	83.72	83.72	400
3/31/2016	2:34 PM	83.69	83.69	83.69	83.69	100
3/31/2016	2:39 PM	83.61	83.61	83.61	83.61	100
3/31/2016	2:41 PM	83.46	83.49	83.46	83.49	300
3/31/2016	2:42 PM	83.43	83.43	83.43	83.43	300
3/31/2016	2:44 PM	83.4	83.4	83.4	83.4	500
3/31/2016	2:45 PM	83.39	83.4	83.39	83.4	400
3/31/2016	2:46 PM	83.47	83.47	83.47	83.47	100
3/31/2016	2:47 PM	83.49	83.49	83.49	83.49	400
3/31/2016	2:49 PM	83.53	83.53	83.53	83.53	100
3/31/2016	2:51 PM	83.49	83.49	83.49	83.49	100
3/31/2016	2:52 PM	83.53	83.53	83.53	83.53	300
3/31/2016	2:53 PM	83.47	83.5	83.47	83.5	398
3/31/2016	2:54 PM	83.5	83.5	83.47	83.47	800
3/31/2016	2:56 PM	83.62	83.62	83.62	83.62	100
3/31/2016	2:57 PM	83.67	83.67	83.67	83.67	100
3/31/2016	2:58 PM	83.62	83.62	83.59	83.62	600
3/31/2016	2:59 PM	83.53	83.56	83.53	83.56	600
3/31/2016	3:00 PM	83.54	83.54	83.54	83.54	100
3/31/2016	3:01 PM	83.5	83.5	83.5	83.5	100
3/31/2016	3:03 PM	83.52	83.52	83.52	83.52	100
3/31/2016	3:05 PM	83.69	83.69	83.65	83.65	200
3/31/2016	3:07 PM	83.66	83.66	83.66	83.66	100
3/31/2016	3:08 PM	83.62	83.63	83.62	83.63	600
3/31/2016	3:12 PM	83.62	83.62	83.62	83.62	378
3/31/2016	3:13 PM	83.56	83.56	83.56	83.56	242
3/31/2016	3:15 PM	83.65	83.65	83.59	83.59	1118
3/31/2016	3:16 PM	83.67	83.67	83.67	83.67	800
3/31/2016	3:20 PM	83.68	83.68	83.68	83.68	100
3/31/2016	3:21 PM	83.76	83.76	83.76	83.76	200
3/31/2016	3:22 PM	83.78	83.78	83.74	83.74	344
3/31/2016	3:23 PM	83.85	83.86	83.85	83.86	900
3/31/2016	3:24 PM	83.86	83.86	83.85	83.85	500
3/31/2016	3:25 PM	83.9	83.9	83.9	83.9	100
3/31/2016	3:29 PM	83.86	83.88	83.86	83.88	400
3/31/2016	3:30 PM	83.83	83.83	83.79	83.81	800
3/31/2016	3:31 PM	83.83	83.9	83.83	83.9	525
3/31/2016	3:34 PM	83.95	83.95	83.95	83.95	100
3/31/2016	3:36 PM	83.95	83.95	83.95	83.95	402
3/31/2016	3:37 PM	84.04	84.04	84.04	84.04	600
3/31/2016	3:39 PM	83.93	83.93	83.93	83.93	355
3/31/2016	3:40 PM	83.92	83.92	83.92	83.92	470
3/31/2016	3:41 PM	83.83	83.93	83.83	83.92	4822
3/31/2016	3:42 PM	83.82	83.82	83.82	83.82	200
3/31/2016	3:43 PM	83.89	83.89	83.79	83.81	1500
3/31/2016	3:44 PM	83.89	83.89	83.89	83.89	100
3/31/2016	3:45 PM	83.92	83.92	83.89	83.89	1000
3/31/2016	3:46 PM	84.1	84.1	84.08	84.08	300
3/31/2016	3:47 PM	84.15	84.15	84.05	84.05	600
3/31/2016	3:48 PM	84.16	84.19	84.13	84.14	1500
3/31/2016	3:49 PM	84.03	84.12	84.02	84.12	1200
3/31/2016	3:50 PM	84	84.02	84	84.02	300
3/31/2016	3:51 PM	83.97	83.97	83.97	83.97	800
3/31/2016	3:52 PM	84.02	84.02	84.02	84.02	100
3/31/2016	3:53 PM	83.96	83.99	83.96	83.99	588
3/31/2016	3:54 PM	84.09	84.09	84.09	84.09	100
3/31/2016	3:55 PM	84.03	84.03	84.03	84.03	200
3/31/2016	3:56 PM	83.87	83.96	83.87	83.96	5418
3/31/2016	3:57 PM	83.76	83.83	83.75	83.83	958
3/31/2016	3:58 PM	83.59	83.72	83.59	83.72	1000
3/31/2016	3:59 PM	83.68	83.7	83.5	83.6	13092
3/31/2016	4:00 PM	83.67	83.75	83.64	83.71	36435
4/1/2016	9:31 AM	82.14	82.18	82.04	82.16	2577
4/1/2016	9:32 AM	82.15	82.19	82.15	82.17	1218
4/1/2016	9:33 AM	82.11	82.17	82.07	82.15	2600
4/1/2016	9:34 AM	81.95	82.02	81.95	81.97	5953
4/1/2016	9:35 AM	82.07	82.07	81.95	81.97	1300
4/1/2016	9:36 AM	81.8	82.05	81.8	82.05	4700
4/1/2016	9:37 AM	81.89	81.9	81.8	81.8	7948
4/1/2016	9:38 AM	81.91	81.91	81.85	81.85	1300
4/1/2016	9:39 AM	82	82	82	82	500
4/1/2016	9:40 AM	81.95	82.09	81.95	82.04	2000
4/1/2016	9:41 AM	81.8	81.85	81.8	81.85	681
4/1/2016	9:42 AM	81.86	81.86	81.82	81.82	300
4/1/2016	9:44 AM	81.96	81.96	81.88	81.88	200
4/1/2016	9:45 AM	81.97	81.97	81.97	81.97	100
4/1/2016	9:46 AM	82.11	82.11	81.92	81.92	1700
4/1/2016	9:48 AM	82.14	82.14	82.07	82.07	350
4/1/2016	9:49 AM	82.29	82.29	82.2	82.2	200
4/1/2016	9:51 AM	82.35	82.37	82.33	82.37	2511
4/1/2016	9:52 AM	82.27	82.33	82.27	82.33	200
4/1/2016	9:55 AM	82.15	82.15	82.15	82.15	300
4/1/2016	9:57 AM	82.18	82.18	82.18	82.18	600
4/1/2016	10:00 AM	82.4	82.43	82.3	82.3	800
4/1/2016	10:01 AM	82.52	82.52	82.28	82.38	975
4/1/2016	10:02 AM	82.43	82.43	82.43	82.43	100
4/1/2016	10:06 AM	83	83	82.52	82.52	2745
4/1/2016	10:07 AM	83.1	83.1	83.02	83.02	1400
4/1/2016	10:08 AM	83.04	83.04	83.04	83.04	100
4/1/2016	10:10 AM	82.93	83	82.93	83	559
4/1/2016	10:11 AM	83.12	83.12	83.12	83.12	100
4/1/2016	10:12 AM	83.29	83.29	83.29	83.29	100
4/1/2016	10:13 AM	83.3	83.3	83.29	83.29	200
4/1/2016	10:14 AM	83.32	83.32	83.32	83.32	100
4/1/2016	10:16 AM	83.38	83.39	83.37	83.37	860
4/1/2016	10:17 AM	83.23	83.32	83.23	83.32	200
4/1/2016	10:18 AM	83.19	83.26	83.19	83.24	500
4/1/2016	10:19 AM	83.17	83.19	83.17	83.19	300
4/1/2016	10:20 AM	83.2	83.2	83.13	83.13	200
4/1/2016	10:23 AM	83.18	83.18	83.18	83.18	200
4/1/2016	10:24 AM	83.25	83.25	83.25	83.25	100
4/1/2016	10:26 AM	83.201	83.201	83.201	83.201	400
4/1/2016	10:27 AM	83.171	83.171	83.171	83.171	100
4/1/2016	10:32 AM	83.11	83.11	83.1	83.1	200
4/1/2016	10:34 AM	83.25	83.25	83.25	83.25	200
4/1/2016	10:35 AM	83.23	83.23	83.23	83.23	200
4/1/2016	10:36 AM	83.35	83.35	83.35	83.35	300
4/1/2016	10:37 AM	83.71	83.71	83.44	83.44	1730
4/1/2016	10:38 AM	83.75	83.75	83.71	83.71	700
4/1/2016	10:40 AM	83.75	83.78	83.75	83.75	3287
4/1/2016	10:43 AM	83.9	83.91	83.87	83.87	500
4/1/2016	10:44 AM	83.83	83.83	83.8	83.8	414
4/1/2016	10:45 AM	83.84	83.84	83.84	83.84	100
4/1/2016	10:46 AM	83.721	83.721	83.721	83.721	400
4/1/2016	10:47 AM	83.76	83.76	83.74	83.74	700
4/1/2016	10:48 AM	83.71	83.71	83.71	83.71	400
4/1/2016	10:50 AM	83.71	83.77	83.71	83.77	700
4/1/2016	10:51 AM	83.71	83.71	83.66	83.66	200
4/1/2016	10:53 AM	83.6	83.6	83.6	83.6	1500
4/1/2016	10:55 AM	83.56	83.56	83.56	83.56	100
4/1/2016	10:56 AM	83.59	83.59	83.58	83.58	400
4/1/2016	10:58 AM	83.64	83.64	83.64	83.64	300
4/1/2016	10:59 AM	83.78	83.78	83.74	83.74	300
4/1/2016	11:00 AM	84	84	83.82	83.82	300
4/1/2016	11:01 AM	83.93	84.04	83.92	84.02	3100
4/1/2016	11:02 AM	83.98	84.02	83.98	84.02	400
4/1/2016	11:04 AM	84.01	84.01	84.01	84.01	100
4/1/2016	11:05 AM	84.1	84.11	84.1	84.1	300
4/1/2016	11:06 AM	84.04	84.04	84.04	84.04	150
4/1/2016	11:07 AM	84.1	84.1	84.1	84.1	100
4/1/2016	11:08 AM	84.02	84.02	84.02	84.02	290
4/1/2016	11:09 AM	83.98	83.98	83.98	83.98	100
4/1/2016	11:10 AM	83.99	83.99	83.99	83.99	100
4/1/2016	11:12 AM	83.95	83.95	83.95	83.95	300
4/1/2016	11:13 AM	84.02	84.02	84.02	84.02	320
4/1/2016	11:15 AM	83.98	83.98	83.98	83.98	100
4/1/2016	11:16 AM	83.9	83.9	83.9	83.9	100
4/1/2016	11:18 AM	83.96	83.96	83.96	83.96	300
4/1/2016	11:19 AM	83.98	83.98	83.98	83.98	200
4/1/2016	11:24 AM	83.84	83.84	83.84	83.84	200
4/1/2016	11:26 AM	83.81	83.81	83.81	83.81	182
4/1/2016	11:27 AM	83.89	83.89	83.89	83.89	156
4/1/2016	11:29 AM	83.95	83.95	83.95	83.95	210
4/1/2016	11:31 AM	83.92	83.92	83.92	83.92	100
4/1/2016	11:35 AM	84.08	84.08	84.07	84.07	200
4/1/2016	11:36 AM	84.22	84.22	84.13	84.13	236
4/1/2016	11:40 AM	84.17	84.17	84.17	84.17	100
4/1/2016	11:41 AM	84.35	84.35	84.24	84.24	1600
4/1/2016	11:42 AM	84.22	84.22	84.22	84.22	100
4/1/2016	11:45 AM	84.16	84.16	84.16	84.16	100
4/1/2016	11:46 AM	84.13	84.13	84.13	84.13	100
4/1/2016	11:48 AM	84.17	84.17	84.17	84.17	980
4/1/2016	11:49 AM	84.15	84.15	84.15	84.15	100
4/1/2016	11:51 AM	84.01	84.01	84.01	84.01	100
4/1/2016	11:52 AM	83.86	83.9	83.83	83.9	999
4/1/2016	11:53 AM	83.94	83.94	83.88	83.88	4600
4/1/2016	11:55 AM	83.85	83.85	83.85	83.85	100
4/1/2016	11:57 AM	83.8	83.84	83.8	83.84	900
4/1/2016	11:58 AM	83.87	83.87	83.87	83.87	100
4/1/2016	12:01 PM	84.04	84.05	84.02	84.02	1301
4/1/2016	12:02 PM	84	84.02	84	84.02	7000
4/1/2016	12:03 PM	84.01	84.01	83.97	83.99	559
4/1/2016	12:04 PM	83.97	84.01	83.97	84.01	700
4/1/2016	12:05 PM	83.92	83.96	83.92	83.96	550
4/1/2016	12:09 PM	83.89	83.89	83.89	83.89	100
4/1/2016	12:10 PM	83.9	83.9	83.9	83.9	400
4/1/2016	12:11 PM	83.92	83.92	83.92	83.92	100
4/1/2016	12:12 PM	83.87	83.87	83.87	83.87	100
4/1/2016	12:13 PM	83.8	83.8	83.8	83.8	100
4/1/2016	12:20 PM	83.83	83.83	83.83	83.83	272
4/1/2016	12:21 PM	83.59	83.771	83.59	83.771	1080
4/1/2016	12:22 PM	83.57	83.61	83.57	83.61	200
4/1/2016	12:23 PM	83.65	83.65	83.65	83.65	100
4/1/2016	12:26 PM	83.67	83.67	83.67	83.67	100
4/1/2016	12:27 PM	83.68	83.68	83.68	83.68	151
4/1/2016	12:32 PM	83.65	83.67	83.65	83.67	500
4/1/2016	12:34 PM	83.68	83.68	83.65	83.65	200
4/1/2016	12:35 PM	83.64	83.64	83.64	83.64	262
4/1/2016	12:36 PM	83.67	83.67	83.67	83.67	100
4/1/2016	12:37 PM	83.68	83.68	83.68	83.68	100
4/1/2016	12:38 PM	83.79	83.79	83.79	83.79	300
4/1/2016	12:39 PM	83.79	83.79	83.79	83.79	100
4/1/2016	12:41 PM	83.89	83.89	83.88	83.88	600
4/1/2016	12:42 PM	83.88	83.93	83.81	83.83	700
4/1/2016	12:45 PM	83.83	83.83	83.83	83.83	400
4/1/2016	12:47 PM	83.85	83.85	83.85	83.85	415
4/1/2016	12:48 PM	83.83	83.83	83.83	83.83	100
4/1/2016	12:49 PM	83.89	83.89	83.89	83.89	100
4/1/2016	12:50 PM	83.93	83.93	83.93	83.93	200
4/1/2016	12:54 PM	83.85	83.86	83.85	83.86	363
4/1/2016	12:55 PM	83.83	83.83	83.83	83.83	200
4/1/2016	12:56 PM	83.83	83.83	83.83	83.83	135
4/1/2016	12:57 PM	83.89	83.89	83.89	83.89	200
4/1/2016	12:58 PM	84.03	84.03	83.88	83.88	400
4/1/2016	12:59 PM	83.95	83.95	83.95	83.95	228
4/1/2016	1:00 PM	83.92	83.92	83.92	83.92	100
4/1/2016	1:12 PM	84.029	84.029	84.029	84.029	100
4/1/2016	1:13 PM	84.12	84.12	84.12	84.12	100
4/1/2016	1:14 PM	84.15	84.15	84.15	84.15	200
4/1/2016	1:15 PM	84.17	84.17	84.17	84.17	427
4/1/2016	1:17 PM	84.23	84.23	84.18	84.18	1047
4/1/2016	1:19 PM	84.2	84.2	84.2	84.2	200
4/1/2016	1:20 PM	84.2	84.2	84.2	84.2	100
4/1/2016	1:21 PM	84.24	84.24	84.24	84.24	300
4/1/2016	1:22 PM	84.29	84.29	84.29	84.29	100
4/1/2016	1:23 PM	84.41	84.41	84.38	84.38	406
4/1/2016	1:24 PM	84.37	84.37	84.37	84.37	400
4/1/2016	1:28 PM	84.48	84.48	84.42	84.42	700
4/1/2016	1:36 PM	84.42	84.51	84.42	84.5	1526
4/1/2016	1:37 PM	84.403	84.403	84.4	84.4	600
4/1/2016	1:40 PM	84.49	84.49	84.49	84.49	300
4/1/2016	1:43 PM	84.49	84.49	84.45	84.45	300
4/1/2016	1:44 PM	84.59	84.59	84.55	84.55	300
4/1/2016	1:47 PM	84.52	84.52	84.52	84.52	100
4/1/2016	1:49 PM	84.59	84.59	84.59	84.59	300
4/1/2016	1:51 PM	84.65	84.65	84.65	84.65	150
4/1/2016	1:52 PM	84.7	84.7	84.7	84.7	300
4/1/2016	1:53 PM	84.71	84.71	84.71	84.71	100
4/1/2016	1:55 PM	84.67	84.67	84.67	84.67	300
4/1/2016	1:56 PM	84.64	84.64	84.64	84.64	100
4/1/2016	2:00 PM	84.55	84.55	84.55	84.55	100
4/1/2016	2:05 PM	84.65	84.67	84.65	84.67	359
4/1/2016	2:06 PM	84.69	84.69	84.65	84.65	207
4/1/2016	2:07 PM	84.65	84.65	84.65	84.65	208
4/1/2016	2:08 PM	84.65	84.65	84.65	84.65	250
4/1/2016	2:09 PM	84.75	84.75	84.68	84.68	200
4/1/2016	2:12 PM	84.77	84.77	84.77	84.77	100
4/1/2016	2:13 PM	84.71	84.72	84.71	84.72	200
4/1/2016	2:15 PM	84.71	84.71	84.71	84.71	326
4/1/2016	2:16 PM	84.78	84.8	84.77	84.77	400
4/1/2016	2:17 PM	84.77	84.77	84.77	84.77	100
4/1/2016	2:18 PM	84.71	84.71	84.71	84.71	500
4/1/2016	2:19 PM	84.71	84.71	84.71	84.71	300
4/1/2016	2:24 PM	84.64	84.64	84.64	84.64	100
4/1/2016	2:28 PM	84.52	84.52	84.52	84.52	100
4/1/2016	2:33 PM	84.51	84.51	84.51	84.51	100
4/1/2016	2:37 PM	84.74	84.77	84.74	84.75	800
4/1/2016	2:38 PM	84.88	84.91	84.78	84.78	4863
4/1/2016	2:40 PM	84.84	84.85	84.84	84.85	600
4/1/2016	2:45 PM	84.88	84.88	84.88	84.88	200
4/1/2016	2:46 PM	84.99	85	84.89	84.89	1573
4/1/2016	2:49 PM	84.97	84.97	84.97	84.97	300
4/1/2016	2:51 PM	84.91	84.91	84.91	84.91	274
4/1/2016	2:54 PM	84.93	84.93	84.93	84.93	200
4/1/2016	2:55 PM	84.86	84.86	84.83	84.85	700
4/1/2016	2:58 PM	84.87	84.87	84.87	84.87	300
4/1/2016	2:59 PM	84.89	84.89	84.89	84.89	300
4/1/2016	3:00 PM	84.9	84.91	84.9	84.91	440
4/1/2016	3:01 PM	84.94	84.94	84.85	84.85	500
4/1/2016	3:04 PM	85	85	85	85	200
4/1/2016	3:05 PM	85.01	85.03	85.01	85.03	700
4/1/2016	3:06 PM	85	85	85	85	1000
4/1/2016	3:07 PM	84.97	84.97	84.97	84.97	100
4/1/2016	3:10 PM	85	85.03	85	85.03	200
4/1/2016	3:11 PM	84.97	85.01	84.97	85.01	200
4/1/2016	3:12 PM	84.95	84.95	84.95	84.95	400
4/1/2016	3:13 PM	84.99	84.99	84.99	84.99	100
4/1/2016	3:14 PM	85.02	85.07	85.02	85.05	500
4/1/2016	3:15 PM	84.89	84.99	84.89	84.99	880
4/1/2016	3:17 PM	84.86	84.86	84.86	84.86	200
4/1/2016	3:19 PM	84.89	84.89	84.89	84.89	100
4/1/2016	3:21 PM	84.91	84.91	84.91	84.91	800
4/1/2016	3:24 PM	84.93	84.94	84.93	84.94	200
4/1/2016	3:26 PM	84.88	84.88	84.88	84.88	100
4/1/2016	3:27 PM	84.91	84.95	84.91	84.95	816
4/1/2016	3:30 PM	84.98	84.98	84.98	84.98	100
4/1/2016	3:33 PM	85.1	85.14	85.07	85.07	1325
4/1/2016	3:34 PM	85.09	85.12	85.09	85.12	1100
4/1/2016	3:35 PM	85.14	85.24	85.14	85.19	1700
4/1/2016	3:36 PM	85.18	85.18	85.18	85.18	100
4/1/2016	3:37 PM	85.21	85.21	85.17	85.17	1200
4/1/2016	3:38 PM	85.28	85.28	85.24	85.24	4145
4/1/2016	3:39 PM	85.27	85.27	85.27	85.27	1383
4/1/2016	3:40 PM	85.27	85.27	85.27	85.27	100
4/1/2016	3:41 PM	85.25	85.25	85.24	85.24	460
4/1/2016	3:42 PM	85.27	85.3	85.27	85.28	781
4/1/2016	3:44 PM	85.3	85.3	85.3	85.3	571
4/1/2016	3:45 PM	85.35	85.35	85.33	85.33	700
4/1/2016	3:46 PM	85.45	85.46	85.4	85.4	2127
4/1/2016	3:47 PM	85.48	85.48	85.48	85.48	100
4/1/2016	3:48 PM	85.49	85.5	85.48	85.48	3298
4/1/2016	3:49 PM	85.48	85.51	85.48	85.51	1600
4/1/2016	3:50 PM	85.51	85.51	85.5	85.51	1172
4/1/2016	3:51 PM	85.42	85.49	85.42	85.49	1000
4/1/2016	3:52 PM	85.43	85.43	85.43	85.43	100
4/1/2016	3:53 PM	85.33	85.39	85.33	85.39	600
4/1/2016	3:54 PM	85.3	85.3	85.3	85.3	100
4/1/2016	3:55 PM	85.26	85.26	85.23	85.24	500
4/1/2016	3:56 PM	85.28	85.29	85.23	85.23	500
4/1/2016	3:57 PM	85.27	85.28	85.25	85.28	700
4/1/2016	3:58 PM	85.26	85.31	85.23	85.23	1700
4/1/2016	3:59 PM	85.35	85.4	85.25	85.26	6886
4/1/2016	4:00 PM	85.21	85.47	85.21	85.36	4174
4/4/2016	9:31 AM	85.13	85.19	85.13	85.19	2950
4/4/2016	9:32 AM	85.04	85.07	85.04	85.07	477
4/4/2016	9:33 AM	85	85.02	85	85.02	500
4/4/2016	9:34 AM	85.06	85.06	85.04	85.04	674
4/4/2016	9:35 AM	84.97	84.99	84.97	84.99	200
4/4/2016	9:36 AM	84.96	84.96	84.92	84.95	6091
4/4/2016	9:37 AM	84.87	84.96	84.87	84.93	2000
4/4/2016	9:38 AM	84.86	84.86	84.85	84.85	250
4/4/2016	9:39 AM	84.9	84.91	84.9	84.9	400
4/4/2016	9:40 AM	84.98	85	84.92	84.92	900
4/4/2016	9:41 AM	85.05	85.05	85.05	85.05	100
4/4/2016	9:42 AM	84.99	84.99	84.98	84.98	200
4/4/2016	9:43 AM	85.05	85.09	85.05	85.06	1060
4/4/2016	9:44 AM	85.1	85.1	85.08	85.08	1100
4/4/2016	9:45 AM	85.09	85.13	85.08	85.13	1000
4/4/2016	9:46 AM	85.08	85.08	85.08	85.08	500
4/4/2016	9:47 AM	85.09	85.09	85.09	85.09	200
4/4/2016	9:48 AM	85.05	85.05	85.05	85.05	1233
4/4/2016	9:51 AM	84.96	84.96	84.96	84.96	100
4/4/2016	9:52 AM	84.92	84.93	84.9	84.9	401
4/4/2016	9:56 AM	85.14	85.14	85.14	85.14	100
4/4/2016	9:57 AM	85.15	85.15	85.15	85.15	100
4/4/2016	9:58 AM	85.11	85.11	85.09	85.09	300
4/4/2016	9:59 AM	85.15	85.15	85.15	85.15	300
4/4/2016	10:00 AM	85.3	85.3	85.21	85.21	1800
4/4/2016	10:01 AM	85.29	85.29	85.28	85.28	200
4/4/2016	10:02 AM	85.31	85.4	85.31	85.32	732
4/4/2016	10:03 AM	85.33	85.33	85.33	85.33	1950
4/4/2016	10:05 AM	85.43	85.43	85.43	85.43	2180
4/4/2016	10:08 AM	85.39	85.39	85.39	85.39	100
4/4/2016	10:09 AM	85.37	85.37	85.34	85.37	300
4/4/2016	10:10 AM	85.4	85.4	85.37	85.37	200
4/4/2016	10:13 AM	85.25	85.31	85.25	85.31	200
4/4/2016	10:14 AM	85.12	85.14	85.12	85.14	600
4/4/2016	10:15 AM	85.11	85.11	85.11	85.11	200
4/4/2016	10:16 AM	85.08	85.08	85.08	85.08	500
4/4/2016	10:17 AM	85.06	85.06	85.06	85.06	100
4/4/2016	10:18 AM	85.05	85.05	85.03	85.03	514
4/4/2016	10:19 AM	85.16	85.16	85.16	85.16	400
4/4/2016	10:20 AM	85.15	85.15	85.15	85.15	100
4/4/2016	10:21 AM	85.27	85.27	85.2	85.2	400
4/4/2016	10:22 AM	85.27	85.27	85.27	85.27	100
4/4/2016	10:23 AM	85.3	85.3	85.3	85.3	112
4/4/2016	10:24 AM	85.24	85.24	85.21	85.23	1050
4/4/2016	10:25 AM	85.24	85.24	85.24	85.24	500
4/4/2016	10:27 AM	85.27	85.27	85.27	85.27	989
4/4/2016	10:28 AM	85.24	85.24	85.24	85.24	200
4/4/2016	10:30 AM	85.21	85.23	85.19	85.23	700
4/4/2016	10:31 AM	85.17	85.17	85.12	85.12	300
4/4/2016	10:32 AM	85.3	85.3	85.3	85.3	100
4/4/2016	10:33 AM	85.3	85.3	85.3	85.3	500
4/4/2016	10:37 AM	85.12	85.21	85.1	85.2	3150
4/4/2016	10:38 AM	85.12	85.12	85.12	85.12	256
4/4/2016	10:40 AM	85.03	85.06	85.03	85.06	600
4/4/2016	10:42 AM	85.12	85.12	85.12	85.12	600
4/4/2016	10:43 AM	85.09	85.12	85.09	85.12	513
4/4/2016	10:45 AM	85.14	85.14	85.14	85.14	100
4/4/2016	10:46 AM	85	85	85	85	760
4/4/2016	10:47 AM	85.05	85.05	85.05	85.05	100
4/4/2016	10:48 AM	85.04	85.04	85.04	85.04	100
4/4/2016	10:49 AM	84.9	84.9	84.9	84.9	281
4/4/2016	10:50 AM	84.78	84.88	84.78	84.88	1359
4/4/2016	10:52 AM	84.73	84.73	84.73	84.73	300
4/4/2016	10:54 AM	84.59	84.61	84.56	84.61	500
4/4/2016	10:55 AM	84.52	84.52	84.52	84.52	374
4/4/2016	10:56 AM	84.53	84.53	84.5	84.52	650
4/4/2016	10:57 AM	84.53	84.53	84.53	84.53	256
4/4/2016	10:58 AM	84.5	84.51	84.5	84.51	500
4/4/2016	10:59 AM	84.5	84.51	84.5	84.51	200
4/4/2016	11:00 AM	84.5	84.52	84.49	84.52	600
4/4/2016	11:01 AM	84.5	84.5	84.45	84.46	700
4/4/2016	11:03 AM	84.49	84.49	84.42	84.42	5700
4/4/2016	11:04 AM	84.5	84.51	84.5	84.51	200
4/4/2016	11:06 AM	84.57	84.57	84.55	84.55	1300
4/4/2016	11:10 AM	84.51	84.51	84.51	84.51	400
4/4/2016	11:11 AM	84.57	84.57	84.57	84.57	100
4/4/2016	11:12 AM	84.51	84.51	84.48	84.48	1000
4/4/2016	11:16 AM	84.36	84.36	84.36	84.36	500
4/4/2016	11:18 AM	84.51	84.51	84.51	84.51	386
4/4/2016	11:21 AM	84.62	84.62	84.62	84.62	360
4/4/2016	11:23 AM	84.63	84.63	84.63	84.63	100
4/4/2016	11:28 AM	84.58	84.58	84.58	84.58	300
4/4/2016	11:29 AM	84.6	84.6	84.6	84.6	141
4/4/2016	11:30 AM	84.55	84.56	84.55	84.56	200
4/4/2016	11:32 AM	84.73	84.73	84.73	84.73	100
4/4/2016	11:35 AM	84.73	84.73	84.73	84.73	100
4/4/2016	11:36 AM	84.73	84.73	84.73	84.73	100
4/4/2016	11:39 AM	84.76	84.77	84.76	84.77	700
4/4/2016	11:41 AM	84.77	84.8	84.77	84.8	200
4/4/2016	11:43 AM	84.63	84.64	84.63	84.64	200
4/4/2016	11:45 AM	84.61	84.61	84.61	84.61	200
4/4/2016	11:46 AM	84.6	84.6	84.6	84.6	100
4/4/2016	11:47 AM	84.61	84.62	84.61	84.62	200
4/4/2016	11:48 AM	84.57	84.57	84.57	84.57	100
4/4/2016	11:49 AM	84.58	84.58	84.58	84.58	1000
4/4/2016	11:50 AM	84.54	84.55	84.52	84.52	400
4/4/2016	11:54 AM	84.64	84.65	84.64	84.65	700
4/4/2016	11:55 AM	84.6	84.64	84.6	84.64	700
4/4/2016	11:56 AM	84.67	84.67	84.67	84.67	431
4/4/2016	11:57 AM	84.65	84.65	84.65	84.65	1200
4/4/2016	12:02 PM	84.73	84.73	84.73	84.73	100
4/4/2016	12:04 PM	84.86	84.86	84.86	84.86	100
4/4/2016	12:05 PM	84.89	84.89	84.86	84.87	787
4/4/2016	12:07 PM	84.89	84.89	84.89	84.89	1279
4/4/2016	12:09 PM	85.03	85.03	84.93	84.93	1242
4/4/2016	12:13 PM	85.11	85.11	85.11	85.11	200
4/4/2016	12:18 PM	85.09	85.09	85.09	85.09	500
4/4/2016	12:20 PM	85.12	85.12	85.12	85.12	136
4/4/2016	12:23 PM	85.12	85.12	85.12	85.12	100
4/4/2016	12:25 PM	85.13	85.13	85.13	85.13	100
4/4/2016	12:27 PM	85.18	85.18	85.18	85.18	100
4/4/2016	12:30 PM	85.05	85.1	85.05	85.1	300
4/4/2016	12:31 PM	84.98	85.02	84.95	85.02	800
4/4/2016	12:36 PM	85.06	85.06	85.06	85.06	441
4/4/2016	12:37 PM	85.09	85.09	85.09	85.09	300
4/4/2016	12:38 PM	85.1	85.1	85.1	85.1	156
4/4/2016	12:39 PM	85.09	85.09	85.09	85.09	300
4/4/2016	12:41 PM	84.99	84.99	84.98	84.98	417
4/4/2016	12:43 PM	85.07	85.1	85.07	85.1	200
4/4/2016	12:44 PM	85.15	85.15	85.14	85.14	200
4/4/2016	12:45 PM	85.09	85.1	85.09	85.1	400
4/4/2016	12:46 PM	85.05	85.08	85.05	85.08	380
4/4/2016	12:47 PM	85.04	85.04	85.04	85.04	150
4/4/2016	12:48 PM	85	85	85	85	435
4/4/2016	12:50 PM	85.06	85.06	85.06	85.06	100
4/4/2016	12:51 PM	85.01	85.01	85.01	85.01	100
4/4/2016	12:53 PM	85.13	85.13	85.13	85.13	1000
4/4/2016	12:54 PM	85.14	85.14	85.14	85.14	468
4/4/2016	1:00 PM	85.1	85.1	85.1	85.1	100
4/4/2016	1:02 PM	85.05	85.05	85.05	85.05	400
4/4/2016	1:05 PM	84.92	84.93	84.92	84.93	500
4/4/2016	1:09 PM	84.88	84.89	84.88	84.89	508
4/4/2016	1:10 PM	84.94	84.94	84.94	84.94	100
4/4/2016	1:11 PM	84.93	84.93	84.93	84.93	400
4/4/2016	1:13 PM	84.89	84.89	84.89	84.89	300
4/4/2016	1:17 PM	84.79	84.81	84.79	84.81	900
4/4/2016	1:22 PM	84.88	84.88	84.88	84.88	200
4/4/2016	1:25 PM	84.89	84.89	84.89	84.89	300
4/4/2016	1:26 PM	84.88	84.88	84.88	84.88	199
4/4/2016	1:28 PM	84.85	84.88	84.83	84.88	1168
4/4/2016	1:35 PM	84.75	84.75	84.75	84.75	100
4/4/2016	1:37 PM	84.59	84.65	84.59	84.65	900
4/4/2016	1:42 PM	84.63	84.63	84.63	84.63	100
4/4/2016	1:46 PM	84.64	84.64	84.64	84.64	1100
4/4/2016	1:48 PM	84.67	84.67	84.67	84.67	700
4/4/2016	1:54 PM	84.72	84.72	84.72	84.72	232
4/4/2016	1:55 PM	84.69	84.69	84.69	84.69	300
4/4/2016	1:56 PM	84.59	84.67	84.59	84.67	400
4/4/2016	1:57 PM	84.53	84.55	84.53	84.55	551
4/4/2016	2:01 PM	84.45	84.45	84.45	84.45	1100
4/4/2016	2:03 PM	84.4	84.4	84.4	84.4	100
4/4/2016	2:04 PM	84.38	84.38	84.38	84.38	287
4/4/2016	2:05 PM	84.38	84.38	84.38	84.38	108
4/4/2016	2:09 PM	84.32	84.32	84.32	84.32	100
4/4/2016	2:10 PM	84.27	84.3	84.27	84.3	2135
4/4/2016	2:11 PM	84.19	84.19	84.19	84.19	200
4/4/2016	2:12 PM	84.16	84.18	84.16	84.18	2195
4/4/2016	2:15 PM	84.28	84.28	84.28	84.28	300
4/4/2016	2:16 PM	84.28	84.28	84.28	84.28	100
4/4/2016	2:17 PM	84.1	84.2	84.08	84.2	2000
4/4/2016	2:19 PM	84.1	84.1	84.1	84.1	100
4/4/2016	2:20 PM	84.17	84.17	84.15	84.15	700
4/4/2016	2:23 PM	84.21	84.22	84.2	84.2	600
4/4/2016	2:24 PM	84.22	84.22	84.22	84.22	256
4/4/2016	2:26 PM	84.2	84.2	84.2	84.2	200
4/4/2016	2:28 PM	84.25	84.25	84.18	84.18	300
4/4/2016	2:29 PM	84.28	84.28	84.28	84.28	500
4/4/2016	2:35 PM	84.38	84.38	84.37	84.37	500
4/4/2016	2:36 PM	84.46	84.46	84.41	84.41	400
4/4/2016	2:37 PM	84.47	84.47	84.47	84.47	100
4/4/2016	2:39 PM	84.42	84.42	84.39	84.39	218
4/4/2016	2:40 PM	84.42	84.42	84.41	84.41	1100
4/4/2016	2:41 PM	84.48	84.48	84.48	84.48	200
4/4/2016	2:42 PM	84.5	84.51	84.5	84.51	700
4/4/2016	2:43 PM	84.5	84.501	84.5	84.5	5254
4/4/2016	2:50 PM	84.52	84.52	84.52	84.52	374
4/4/2016	2:52 PM	84.47	84.47	84.47	84.47	400
4/4/2016	2:54 PM	84.39	84.39	84.39	84.39	100
4/4/2016	2:57 PM	84.42	84.42	84.42	84.42	400
4/4/2016	3:00 PM	84.42	84.42	84.42	84.42	200
4/4/2016	3:01 PM	84.49	84.49	84.49	84.49	100
4/4/2016	3:02 PM	84.48	84.48	84.48	84.48	200
4/4/2016	3:03 PM	84.49	84.49	84.49	84.49	800
4/4/2016	3:06 PM	84.59	84.59	84.57	84.57	1601
4/4/2016	3:08 PM	84.55	84.55	84.55	84.55	400
4/4/2016	3:09 PM	84.5	84.5	84.5	84.5	448
4/4/2016	3:10 PM	84.46	84.46	84.46	84.46	200
4/4/2016	3:14 PM	84.51	84.53	84.51	84.53	500
4/4/2016	3:15 PM	84.47	84.47	84.47	84.47	245
4/4/2016	3:16 PM	84.52	84.52	84.52	84.52	800
4/4/2016	3:19 PM	84.4	84.4	84.4	84.4	200
4/4/2016	3:21 PM	84.19	84.33	84.19	84.33	1650
4/4/2016	3:22 PM	84.15	84.15	84.15	84.15	100
4/4/2016	3:23 PM	84.18	84.18	84.17	84.17	356
4/4/2016	3:28 PM	84.12	84.12	84.12	84.12	300
4/4/2016	3:30 PM	84.03	84.04	84.03	84.04	700
4/4/2016	3:31 PM	84.14	84.14	84.14	84.14	500
4/4/2016	3:32 PM	84.27	84.27	84.21	84.21	649
4/4/2016	3:33 PM	84.32	84.32	84.32	84.32	100
4/4/2016	3:35 PM	84.31	84.31	84.31	84.31	100
4/4/2016	3:37 PM	84.29	84.29	84.29	84.29	200
4/4/2016	3:39 PM	84.18	84.18	84.18	84.18	300
4/4/2016	3:41 PM	84.12	84.21	84.07	84.07	2170
4/4/2016	3:44 PM	84.08	84.08	84.08	84.08	100
4/4/2016	3:45 PM	84.08	84.08	84.08	84.08	100
4/4/2016	3:46 PM	84.08	84.08	84.08	84.08	300
4/4/2016	3:47 PM	84.05	84.05	84.04	84.04	1100
4/4/2016	3:49 PM	84.17	84.18	84.08	84.08	1600
4/4/2016	3:50 PM	84.16	84.23	84.16	84.23	556
4/4/2016	3:51 PM	84.2	84.23	84.2	84.23	500
4/4/2016	3:52 PM	84.26	84.29	84.23	84.23	890
4/4/2016	3:53 PM	84.32	84.32	84.29	84.29	708
4/4/2016	3:54 PM	84.29	84.32	84.29	84.32	533
4/4/2016	3:55 PM	84.18	84.26	84.18	84.26	500
4/4/2016	3:56 PM	84.32	84.32	84.21	84.21	1184
4/4/2016	3:57 PM	84.35	84.35	84.27	84.28	2200
4/4/2016	3:58 PM	84.29	84.35	84.27	84.35	956
4/4/2016	3:59 PM	84.29	84.29	84.22	84.26	1466
4/4/2016	4:00 PM	84.44	84.47	84.31	84.33	5891
4/5/2016	9:31 AM	82.66	82.7	82.56	82.56	3096
4/5/2016	9:32 AM	82.7	82.7	82.58	82.61	300
4/5/2016	9:33 AM	82.58	82.65	82.58	82.6	2407
4/5/2016	9:34 AM	82.65	82.65	82.59	82.59	2615
4/5/2016	9:35 AM	82.59	82.64	82.56	82.59	1115
4/5/2016	9:36 AM	82.87	82.87	82.61	82.61	2600
4/5/2016	9:37 AM	82.7	82.88	82.7	82.88	4454
4/5/2016	9:38 AM	82.46	82.68	82.46	82.65	5192
4/5/2016	9:39 AM	82.52	82.55	82.49	82.53	1457
4/5/2016	9:40 AM	82.48	82.54	82.43	82.49	4300
4/5/2016	9:41 AM	82.27	82.5	82.27	82.5	3461
4/5/2016	9:42 AM	82.12	82.25	82.11	82.25	7321
4/5/2016	9:43 AM	82.19	82.22	82.19	82.19	700
4/5/2016	9:44 AM	82.17	82.17	82.17	82.17	100
4/5/2016	9:45 AM	82.19	82.21	82.09	82.11	5070
4/5/2016	9:46 AM	82.15	82.21	82.11	82.18	7039
4/5/2016	9:47 AM	81.9	82.05	81.9	82.05	1347
4/5/2016	9:48 AM	81.99	81.99	81.87	81.87	1000
4/5/2016	9:49 AM	82	82	81.94	81.94	200
4/5/2016	9:50 AM	82.05	82.06	82	82	1650
4/5/2016	9:51 AM	82.03	82.05	82	82.05	1376
4/5/2016	9:52 AM	82.16	82.16	82.1	82.1	450
4/5/2016	9:53 AM	82.18	82.18	82.13	82.13	1411
4/5/2016	9:54 AM	82.17	82.2	82.16	82.2	2200
4/5/2016	9:55 AM	82.25	82.25	82.2	82.2	300
4/5/2016	9:56 AM	82.15	82.15	82.13	82.15	1800
4/5/2016	9:57 AM	82.2	82.2	82.2	82.2	300
4/5/2016	9:58 AM	82.23	82.23	82.22	82.22	200
4/5/2016	9:59 AM	82.41	82.41	82.24	82.24	2110
4/5/2016	10:00 AM	82.39	82.4	82.39	82.4	700
4/5/2016	10:01 AM	82.6	82.6	82.5	82.51	2600
4/5/2016	10:02 AM	82.84	82.92	82.67	82.67	2500
4/5/2016	10:03 AM	82.72	82.82	82.68	82.82	989
4/5/2016	10:05 AM	82.78	82.78	82.77	82.77	500
4/5/2016	10:06 AM	82.72	82.72	82.72	82.72	500
4/5/2016	10:07 AM	82.8	82.8	82.68	82.69	2000
4/5/2016	10:08 AM	83.07	83.07	83	83	1100
4/5/2016	10:09 AM	83.1	83.1	83.1	83.1	100
4/5/2016	10:11 AM	83	83	83	83	200
4/5/2016	10:12 AM	82.98	82.99	82.95	82.95	700
4/5/2016	10:13 AM	82.95	82.99	82.95	82.99	2600
4/5/2016	10:14 AM	82.77	82.8	82.77	82.8	200
4/5/2016	10:16 AM	82.86	82.86	82.86	82.86	100
4/5/2016	10:17 AM	82.75	82.82	82.75	82.81	1400
4/5/2016	10:18 AM	82.68	82.68	82.68	82.68	100
4/5/2016	10:19 AM	82.63	82.67	82.63	82.65	726
4/5/2016	10:20 AM	82.83	82.83	82.83	82.83	100
4/5/2016	10:21 AM	82.83	82.83	82.81	82.81	215
4/5/2016	10:22 AM	82.79	82.84	82.79	82.84	200
4/5/2016	10:23 AM	82.67	82.67	82.67	82.67	100
4/5/2016	10:24 AM	82.67	82.67	82.67	82.67	300
4/5/2016	10:25 AM	82.7	82.7	82.7	82.7	100
4/5/2016	10:26 AM	82.65	82.67	82.65	82.67	200
4/5/2016	10:28 AM	82.78	82.78	82.78	82.78	100
4/5/2016	10:30 AM	82.95	82.95	82.95	82.95	100
4/5/2016	10:32 AM	82.75	82.75	82.75	82.75	459
4/5/2016	10:33 AM	82.78	82.78	82.78	82.78	100
4/5/2016	10:38 AM	82.65	82.65	82.65	82.65	357
4/5/2016	10:39 AM	82.61	82.64	82.61	82.63	962
4/5/2016	10:40 AM	82.61	82.61	82.61	82.61	200
4/5/2016	10:41 AM	82.58	82.58	82.58	82.58	700
4/5/2016	10:43 AM	82.43	82.43	82.41	82.42	300
4/5/2016	10:44 AM	82.43	82.43	82.43	82.43	300
4/5/2016	10:46 AM	82.28	82.37	82.25	82.37	1987
4/5/2016	10:47 AM	82.33	82.37	82.33	82.37	200
4/5/2016	10:48 AM	82.33	82.33	82.33	82.33	100
4/5/2016	10:50 AM	82.47	82.47	82.47	82.47	100
4/5/2016	10:54 AM	82.35	82.36	82.35	82.36	400
4/5/2016	10:55 AM	82.38	82.4	82.34	82.34	2500
4/5/2016	10:56 AM	82.25	82.41	82.25	82.41	1471
4/5/2016	10:57 AM	82.16	82.2	82.16	82.2	500
4/5/2016	10:58 AM	82.27	82.33	82.27	82.33	400
4/5/2016	10:59 AM	82.28	82.28	82.21	82.21	500
4/5/2016	11:00 AM	82.24	82.24	82.24	82.24	100
4/5/2016	11:02 AM	82.22	82.22	82.2	82.2	1044
4/5/2016	11:04 AM	82.24	82.359	82.24	82.357	300
4/5/2016	11:05 AM	82.26	82.26	82.26	82.26	2866
4/5/2016	11:06 AM	82.33	82.33	82.33	82.33	100
4/5/2016	11:07 AM	82.31	82.31	82.31	82.31	100
4/5/2016	11:08 AM	82.43	82.43	82.36	82.36	615
4/5/2016	11:09 AM	82.47	82.47	82.44	82.44	2150
4/5/2016	11:10 AM	82.61	82.61	82.5	82.5	960
4/5/2016	11:11 AM	82.64	82.64	82.64	82.64	200
4/5/2016	11:12 AM	82.63	82.63	82.63	82.63	1000
4/5/2016	11:13 AM	82.56	82.62	82.56	82.62	1077
4/5/2016	11:16 AM	82.59	82.59	82.59	82.59	100
4/5/2016	11:17 AM	82.41	82.5	82.41	82.5	700
4/5/2016	11:18 AM	82.43	82.43	82.36	82.43	6400
4/5/2016	11:20 AM	82.55	82.57	82.5	82.5	556
4/5/2016	11:21 AM	82.8	82.8	82.55	82.55	3250
4/5/2016	11:22 AM	82.78	82.78	82.78	82.78	100
4/5/2016	11:26 AM	82.62	82.62	82.62	82.62	300
4/5/2016	11:27 AM	82.64	82.64	82.64	82.64	100
4/5/2016	11:28 AM	82.637	82.637	82.637	82.637	100
4/5/2016	11:29 AM	82.61	82.61	82.61	82.61	100
4/5/2016	11:31 AM	82.73	82.73	82.68	82.68	200
4/5/2016	11:32 AM	82.58	82.82	82.58	82.82	900
4/5/2016	11:34 AM	82.52	82.52	82.52	82.52	100
4/5/2016	11:35 AM	82.44	82.49	82.44	82.49	456
4/5/2016	11:41 AM	82.47	82.48	82.47	82.48	500
4/5/2016	11:43 AM	82.45	82.47	82.45	82.47	200
4/5/2016	11:44 AM	82.4	82.4	82.4	82.4	300
4/5/2016	11:45 AM	82.38	82.38	82.38	82.38	100
4/5/2016	11:46 AM	82.38	82.38	82.33	82.33	200
4/5/2016	11:47 AM	82.24	82.24	82.24	82.24	1000
4/5/2016	11:48 AM	82.25	82.28	82.19	82.28	2300
4/5/2016	11:50 AM	82.28	82.28	82.28	82.28	200
4/5/2016	11:51 AM	82.29	82.29	82.29	82.29	100
4/5/2016	11:54 AM	82.29	82.37	82.27	82.37	300
4/5/2016	11:56 AM	82.35	82.35	82.35	82.35	100
4/5/2016	12:00 PM	82.36	82.36	82.36	82.36	100
4/5/2016	12:01 PM	82.52	82.57	82.41	82.41	966
4/5/2016	12:02 PM	82.61	82.61	82.6	82.6	200
4/5/2016	12:03 PM	82.62	82.62	82.62	82.62	821
4/5/2016	12:05 PM	82.47	82.55	82.47	82.55	200
4/5/2016	12:06 PM	82.6	82.6	82.6	82.6	100
4/5/2016	12:09 PM	82.58	82.58	82.58	82.58	100
4/5/2016	12:16 PM	82.35	82.35	82.35	82.35	100
4/5/2016	12:17 PM	82.2	82.26	82.2	82.26	200
4/5/2016	12:18 PM	81.98	82.1	81.98	82.1	2668
4/5/2016	12:19 PM	81.98	81.98	81.95	81.95	632
4/5/2016	12:20 PM	81.98	82.01	81.98	82.01	1464
4/5/2016	12:21 PM	82.01	82.02	81.99	81.99	2700
4/5/2016	12:22 PM	81.98	81.999	81.98	81.999	650
4/5/2016	12:25 PM	82.07	82.07	82.07	82.07	100
4/5/2016	12:26 PM	82.04	82.04	82.04	82.04	688
4/5/2016	12:27 PM	82.06	82.06	82.06	82.06	300
4/5/2016	12:28 PM	82.09	82.09	82.09	82.09	100
4/5/2016	12:31 PM	82.08	82.1	82.08	82.1	3026
4/5/2016	12:33 PM	82.14	82.14	82.14	82.14	100
4/5/2016	12:36 PM	82.19	82.21	82.15	82.16	700
4/5/2016	12:39 PM	82.31	82.31	82.22	82.22	1050
4/5/2016	12:40 PM	82.33	82.36	82.33	82.36	1300
4/5/2016	12:41 PM	82.379	82.379	82.36	82.36	500
4/5/2016	12:43 PM	82.26	82.26	82.26	82.26	100
4/5/2016	12:44 PM	82.22	82.22	82.22	82.22	100
4/5/2016	12:46 PM	82.24	82.24	82.24	82.24	100
4/5/2016	12:47 PM	82.23	82.23	82.23	82.23	100
4/5/2016	12:49 PM	82.24	82.24	82.24	82.24	500
4/5/2016	12:50 PM	82.12	82.12	82.12	82.12	157
4/5/2016	12:51 PM	82.09	82.09	82.09	82.09	100
4/5/2016	12:52 PM	82.06	82.06	82.06	82.06	100
4/5/2016	12:56 PM	82	82	81.98	81.99	1500
4/5/2016	12:59 PM	82.13	82.13	82.13	82.13	400
4/5/2016	1:00 PM	82.11	82.11	82.1	82.1	239
4/5/2016	1:02 PM	82	82	82	82	220
4/5/2016	1:03 PM	82.04	82.04	81.9	81.9	300
4/5/2016	1:05 PM	82.06	82.1	82.04	82.1	4100
4/5/2016	1:06 PM	81.98	82.02	81.98	82.02	900
4/5/2016	1:07 PM	81.95	81.95	81.95	81.95	345
4/5/2016	1:08 PM	81.92	81.92	81.92	81.92	100
4/5/2016	1:10 PM	81.81	81.85	81.81	81.85	740
4/5/2016	1:11 PM	81.89	81.89	81.85	81.85	1044
4/5/2016	1:12 PM	81.95	81.95	81.95	81.95	157
4/5/2016	1:15 PM	82.18	82.18	82.18	82.18	500
4/5/2016	1:16 PM	82.16	82.18	82.16	82.18	400
4/5/2016	1:18 PM	82.13	82.13	82.13	82.13	100
4/5/2016	1:20 PM	82.1	82.1	82.1	82.1	512
4/5/2016	1:21 PM	82.05	82.05	82.04	82.04	200
4/5/2016	1:26 PM	82.3	82.3	82.3	82.3	300
4/5/2016	1:29 PM	82.35	82.35	82.35	82.35	400
4/5/2016	1:32 PM	82.32	82.34	82.32	82.34	360
4/5/2016	1:33 PM	82.31	82.31	82.31	82.31	100
4/5/2016	1:34 PM	82.31	82.33	82.31	82.33	449
4/5/2016	1:35 PM	82.31	82.31	82.3	82.3	400
4/5/2016	1:36 PM	82.33	82.33	82.33	82.33	100
4/5/2016	1:37 PM	82.27	82.27	82.27	82.27	100
4/5/2016	1:40 PM	82.15	82.15	82.15	82.15	100
4/5/2016	1:43 PM	82.198	82.198	82.197	82.197	300
4/5/2016	1:52 PM	82.46	82.46	82.27	82.27	1200
4/5/2016	1:53 PM	82.52	82.52	82.46	82.46	404
4/5/2016	1:54 PM	82.57	82.57	82.57	82.57	100
4/5/2016	1:55 PM	82.53	82.53	82.53	82.53	215
4/5/2016	1:57 PM	82.45	82.45	82.45	82.45	118
4/5/2016	1:59 PM	82.4	82.4	82.4	82.4	900
4/5/2016	2:00 PM	82.37	82.37	82.37	82.37	300
4/5/2016	2:03 PM	82.35	82.35	82.35	82.35	400
4/5/2016	2:06 PM	82.33	82.33	82.33	82.33	100
4/5/2016	2:14 PM	82.3	82.3	82.3	82.3	300
4/5/2016	2:16 PM	82.36	82.36	82.33	82.33	400
4/5/2016	2:19 PM	82.39	82.39	82.37	82.37	2100
4/5/2016	2:20 PM	82.42	82.42	82.42	82.42	100
4/5/2016	2:22 PM	82.39	82.39	82.39	82.39	100
4/5/2016	2:23 PM	82.36	82.36	82.36	82.36	100
4/5/2016	2:24 PM	82.36	82.36	82.36	82.36	100
4/5/2016	2:26 PM	82.41	82.41	82.41	82.41	400
4/5/2016	2:28 PM	82.38	82.38	82.38	82.38	100
4/5/2016	2:30 PM	82.67	82.67	82.55	82.55	500
4/5/2016	2:31 PM	82.64	82.64	82.64	82.64	100
4/5/2016	2:32 PM	82.67	82.67	82.67	82.67	100
4/5/2016	2:33 PM	82.7	82.7	82.67	82.67	500
4/5/2016	2:34 PM	82.67	82.68	82.67	82.68	200
4/5/2016	2:35 PM	82.75	82.75	82.75	82.75	100
4/5/2016	2:36 PM	82.72	82.72	82.7	82.7	300
4/5/2016	2:37 PM	82.72	82.72	82.7	82.7	1512
4/5/2016	2:40 PM	82.73	82.73	82.73	82.73	500
4/5/2016	2:45 PM	82.73	82.73	82.73	82.73	100
4/5/2016	2:46 PM	82.67	82.68	82.66	82.66	500
4/5/2016	2:48 PM	82.662	82.663	82.662	82.663	300
4/5/2016	2:49 PM	82.73	82.73	82.73	82.73	100
4/5/2016	2:51 PM	82.76	82.76	82.72	82.72	482
4/5/2016	2:52 PM	82.78	82.78	82.78	82.78	100
4/5/2016	2:53 PM	82.94	82.94	82.88	82.88	331
4/5/2016	2:54 PM	82.9	82.9	82.9	82.9	100
4/5/2016	2:59 PM	82.8	82.8	82.8	82.8	100
4/5/2016	3:01 PM	82.75	82.85	82.75	82.85	554
4/5/2016	3:04 PM	82.67	82.67	82.67	82.67	100
4/5/2016	3:05 PM	82.74	82.74	82.74	82.74	100
4/5/2016	3:06 PM	82.67	82.68	82.67	82.68	1400
4/5/2016	3:07 PM	82.52	82.7	82.5	82.7	2300
4/5/2016	3:09 PM	82.43	82.43	82.43	82.43	100
4/5/2016	3:10 PM	82.44	82.44	82.44	82.44	100
4/5/2016	3:11 PM	82.31	82.4	82.31	82.4	400
4/5/2016	3:12 PM	82.37	82.37	82.37	82.37	246
4/5/2016	3:13 PM	82.37	82.37	82.37	82.37	100
4/5/2016	3:15 PM	82.43	82.43	82.4	82.4	350
4/5/2016	3:17 PM	82.46	82.46	82.46	82.46	100
4/5/2016	3:18 PM	82.48	82.48	82.48	82.48	100
4/5/2016	3:22 PM	82.53	82.53	82.53	82.53	100
4/5/2016	3:25 PM	82.26	82.3	82.26	82.3	622
4/5/2016	3:26 PM	82.29	82.29	82.29	82.29	100
4/5/2016	3:27 PM	82.36	82.36	82.34	82.34	400
4/5/2016	3:29 PM	82.37	82.37	82.37	82.37	300
4/5/2016	3:31 PM	82.34	82.34	82.34	82.34	100
4/5/2016	3:32 PM	82.37	82.37	82.37	82.37	380
4/5/2016	3:33 PM	82.22	82.27	82.18	82.27	2400
4/5/2016	3:34 PM	82.3	82.3	82.3	82.3	1000
4/5/2016	3:35 PM	82.27	82.27	82.27	82.27	100
4/5/2016	3:36 PM	82.19	82.27	82.19	82.27	789
4/5/2016	3:37 PM	82.23	82.23	82.23	82.23	100
4/5/2016	3:39 PM	82.14	82.24	82.14	82.22	900
4/5/2016	3:40 PM	82.16	82.16	82.1	82.13	1715
4/5/2016	3:41 PM	82.13	82.15	82.13	82.13	500
4/5/2016	3:42 PM	82.1	82.12	82.04	82.07	1273
4/5/2016	3:43 PM	82.1	82.1	82.04	82.1	1669
4/5/2016	3:44 PM	82.07	82.1	82.07	82.07	1300
4/5/2016	3:45 PM	82.05	82.1	82.05	82.1	1500
4/5/2016	3:46 PM	82.12	82.12	82.06	82.09	3936
4/5/2016	3:47 PM	82.14	82.15	82.14	82.14	1306
4/5/2016	3:48 PM	82.16	82.16	82.06	82.06	2100
4/5/2016	3:49 PM	82.17	82.18	82.12	82.16	1900
4/5/2016	3:50 PM	82.12	82.18	82.12	82.16	2110
4/5/2016	3:51 PM	82.17	82.18	82.17	82.17	1700
4/5/2016	3:52 PM	82.12	82.16	82.1	82.121	2833
4/5/2016	3:53 PM	82.08	82.12	82.06	82.12	900
4/5/2016	3:54 PM	81.83	82.03	81.8	82.03	9604
4/5/2016	3:55 PM	81.85	81.91	81.83	81.83	6866
4/5/2016	3:56 PM	81.77	81.89	81.77	81.85	4852
4/5/2016	3:57 PM	81.73	81.75	81.71	81.75	1972
4/5/2016	3:58 PM	81.63	81.76	81.63	81.74	6876
4/5/2016	3:59 PM	81.6	81.64	81.57	81.63	10909
4/5/2016	4:00 PM	81.94	81.95	81.61	81.61	17079
4/6/2016	9:31 AM	82.18	82.18	82.14	82.14	1600
4/6/2016	9:32 AM	82.24	82.24	82.24	82.24	350
4/6/2016	9:33 AM	82.21	82.27	82.19	82.26	2293
4/6/2016	9:34 AM	82.35	82.35	82.27	82.27	2838
4/6/2016	9:35 AM	82.38	82.39	82.29	82.29	2499
4/6/2016	9:36 AM	82.35	82.43	82.35	82.38	1840
4/6/2016	9:37 AM	82.31	82.35	82.31	82.35	750
4/6/2016	9:38 AM	81.97	82.29	81.97	82.29	2600
4/6/2016	9:39 AM	81.93	82	81.93	82	1068
4/6/2016	9:40 AM	81.9	81.9	81.84	81.9	2740
4/6/2016	9:41 AM	81.82	81.82	81.82	81.82	900
4/6/2016	9:42 AM	81.99	81.99	81.83	81.83	1341
4/6/2016	9:43 AM	81.99	81.99	81.99	81.99	721
4/6/2016	9:44 AM	81.89	81.89	81.82	81.82	1000
4/6/2016	9:45 AM	81.82	81.82	81.82	81.82	100
4/6/2016	9:46 AM	81.72	81.8	81.67	81.8	5302
4/6/2016	9:47 AM	81.8	81.809	81.72	81.72	2956
4/6/2016	9:48 AM	81.95	81.96	81.848	81.848	2407
4/6/2016	9:49 AM	81.95	81.95	81.95	81.95	500
4/6/2016	9:50 AM	81.927	81.94	81.87	81.87	1500
4/6/2016	9:51 AM	82.14	82.14	81.94	81.96	3200
4/6/2016	9:52 AM	82.15	82.18	82.11	82.11	1601
4/6/2016	9:53 AM	82.16	82.16	82.08	82.12	2900
4/6/2016	9:54 AM	82.05	82.06	82.05	82.059	1000
4/6/2016	9:55 AM	82.02	82.02	81.999	81.999	1100
4/6/2016	9:56 AM	82.07	82.08	82.07	82.08	200
4/6/2016	9:57 AM	82.04	82.06	82.04	82.06	400
4/6/2016	9:58 AM	82.02	82.02	82.02	82.02	100
4/6/2016	9:59 AM	82.06	82.06	82.02	82.02	451
4/6/2016	10:00 AM	81.97	82.05	81.97	82.05	400
4/6/2016	10:02 AM	82.25	82.29	82.2	82.2	2149
4/6/2016	10:03 AM	82.29	82.29	82.29	82.29	100
4/6/2016	10:04 AM	82.39	82.42	82.39	82.41	2200
4/6/2016	10:05 AM	82.37	82.38	82.37	82.38	238
4/6/2016	10:06 AM	82.33	82.33	82.33	82.33	500
4/6/2016	10:07 AM	82.3	82.3	82.3	82.3	100
4/6/2016	10:09 AM	82.25	82.28	82.25	82.28	1500
4/6/2016	10:10 AM	82.3	82.3	82.29	82.29	300
4/6/2016	10:12 AM	82.07	82.131	82.07	82.13	3052
4/6/2016	10:13 AM	82.13	82.13	82.13	82.13	200
4/6/2016	10:14 AM	82.12	82.12	82.12	82.12	1100
4/6/2016	10:15 AM	82.08	82.15	82.08	82.15	1100
4/6/2016	10:16 AM	82.14	82.14	82.12	82.12	500
4/6/2016	10:17 AM	81.98	82.13	81.98	82.13	2000
4/6/2016	10:18 AM	81.95	82.073	81.95	82.073	2000
4/6/2016	10:20 AM	81.89	81.9	81.89	81.89	300
4/6/2016	10:21 AM	81.89	81.91	81.89	81.89	700
4/6/2016	10:22 AM	81.9	81.9	81.842	81.843	1100
4/6/2016	10:23 AM	81.86	81.88	81.86	81.88	1326
4/6/2016	10:24 AM	82	82	81.94	81.94	2824
4/6/2016	10:25 AM	82	82	82	82	150
4/6/2016	10:26 AM	81.88	81.94	81.85	81.94	550
4/6/2016	10:27 AM	81.93	81.93	81.88	81.88	259
4/6/2016	10:28 AM	82.02	82.02	81.95	81.95	1200
4/6/2016	10:30 AM	82.11	82.11	82	82.03	3400
4/6/2016	10:31 AM	82.18	82.32	82.12	82.12	2404
4/6/2016	10:32 AM	81.85	82.18	81.85	82.18	3812
4/6/2016	10:33 AM	81.75	81.86	81.73	81.86	5507
4/6/2016	10:34 AM	81.87	81.87	81.84	81.84	300
4/6/2016	10:35 AM	82.16	82.16	82.16	82.16	200
4/6/2016	10:36 AM	82.14	82.23	82.14	82.23	400
4/6/2016	10:37 AM	82.16	82.16	82.15	82.15	1200
4/6/2016	10:38 AM	82.27	82.27	82.15	82.15	2530
4/6/2016	10:39 AM	82.35	82.36	82.28	82.28	400
4/6/2016	10:40 AM	82.15	82.23	82.15	82.23	1100
4/6/2016	10:41 AM	82.35	82.35	82.18	82.18	603
4/6/2016	10:42 AM	82.52	82.53	82.44	82.44	2469
4/6/2016	10:43 AM	82.48	82.48	82.44	82.46	2787
4/6/2016	10:44 AM	82.65	82.65	82.55	82.55	4348
4/6/2016	10:45 AM	82.62	82.62	82.62	82.62	100
4/6/2016	10:46 AM	82.56	82.56	82.56	82.56	100
4/6/2016	10:47 AM	82.56	82.58	82.52	82.58	2569
4/6/2016	10:48 AM	82.66	82.66	82.57	82.57	700
4/6/2016	10:49 AM	82.76	82.76	82.66	82.66	1862
4/6/2016	10:50 AM	82.81	82.82	82.81	82.81	300
4/6/2016	10:51 AM	82.76	82.79	82.74	82.79	1362
4/6/2016	10:52 AM	82.77	82.77	82.75	82.75	200
4/6/2016	10:54 AM	82.66	82.76	82.66	82.76	300
4/6/2016	10:55 AM	82.7	82.7	82.7	82.7	100
4/6/2016	10:57 AM	82.71	82.72	82.71	82.72	2100
4/6/2016	10:59 AM	82.78	82.81	82.78	82.81	200
4/6/2016	11:00 AM	83.09	83.1	82.85	82.85	1740
4/6/2016	11:01 AM	83.039	83.039	83.039	83.039	500
4/6/2016	11:02 AM	83.19	83.19	83.1	83.1	1600
4/6/2016	11:04 AM	83.14	83.14	83.14	83.14	569
4/6/2016	11:05 AM	83.17	83.17	83.17	83.17	100
4/6/2016	11:07 AM	83.2	83.2	83.19	83.19	200
4/6/2016	11:08 AM	83.21	83.29	83.21	83.29	1100
4/6/2016	11:09 AM	83.19	83.22	83.19	83.22	500
4/6/2016	11:10 AM	83.25	83.25	83.18	83.21	1762
4/6/2016	11:12 AM	83.14	83.18	83.14	83.18	900
4/6/2016	11:13 AM	83.2	83.2	83.17	83.17	600
4/6/2016	11:14 AM	83.18	83.19	83.18	83.19	200
4/6/2016	11:15 AM	83.23	83.23	83.18	83.2	515
4/6/2016	11:16 AM	83.32	83.32	83.26	83.26	880
4/6/2016	11:17 AM	83.19	83.23	83.19	83.23	600
4/6/2016	11:18 AM	83.21	83.24	83.21	83.24	400
4/6/2016	11:19 AM	83.17	83.17	83.17	83.17	500
4/6/2016	11:20 AM	83.11	83.13	83.11	83.13	300
4/6/2016	11:24 AM	83.199	83.199	83.199	83.199	125
4/6/2016	11:29 AM	83.23	83.23	83.23	83.23	100
4/6/2016	11:30 AM	83.41	83.41	83.3	83.3	700
4/6/2016	11:31 AM	83.46	83.49	83.46	83.49	500
4/6/2016	11:32 AM	83.53	83.53	83.48	83.49	600
4/6/2016	11:34 AM	83.49	83.49	83.49	83.49	100
4/6/2016	11:35 AM	83.44	83.47	83.42	83.43	2200
4/6/2016	11:36 AM	83.45	83.46	83.43	83.43	300
4/6/2016	11:37 AM	83.48	83.5	83.48	83.5	200
4/6/2016	11:39 AM	83.33	83.37	83.33	83.37	400
4/6/2016	11:40 AM	83.36	83.37	83.36	83.37	200
4/6/2016	11:41 AM	83.41	83.42	83.38	83.41	4900
4/6/2016	11:42 AM	83.45	83.45	83.44	83.44	200
4/6/2016	11:43 AM	83.5	83.51	83.46	83.46	1100
4/6/2016	11:44 AM	83.5	83.5	83.5	83.5	100
4/6/2016	11:45 AM	83.54	83.54	83.54	83.54	400
4/6/2016	11:50 AM	83.63	83.63	83.61	83.61	500
4/6/2016	11:54 AM	83.58	83.64	83.58	83.64	500
4/6/2016	11:55 AM	83.58	83.58	83.52	83.53	700
4/6/2016	11:56 AM	83.67	83.67	83.56	83.56	618
4/6/2016	11:57 AM	83.68	83.68	83.68	83.68	100
4/6/2016	11:58 AM	83.64	83.64	83.62	83.62	800
4/6/2016	12:00 PM	83.58	83.58	83.58	83.58	100
4/6/2016	12:01 PM	83.64	83.64	83.6	83.6	1100
4/6/2016	12:02 PM	83.61	83.61	83.61	83.61	100
4/6/2016	12:03 PM	83.56	83.58	83.56	83.58	300
4/6/2016	12:04 PM	83.52	83.52	83.52	83.52	100
4/6/2016	12:06 PM	83.51	83.56	83.51	83.56	800
4/6/2016	12:07 PM	83.52	83.52	83.5	83.5	488
4/6/2016	12:08 PM	83.44	83.44	83.44	83.44	700
4/6/2016	12:09 PM	83.43	83.43	83.4	83.4	465
4/6/2016	12:10 PM	83.41	83.41	83.41	83.41	100
4/6/2016	12:11 PM	83.43	83.43	83.43	83.43	100
4/6/2016	12:12 PM	83.38	83.38	83.37	83.37	200
4/6/2016	12:13 PM	83.37	83.38	83.37	83.37	1800
4/6/2016	12:14 PM	83.41	83.41	83.4	83.4	300
4/6/2016	12:16 PM	83.38	83.4	83.38	83.4	400
4/6/2016	12:17 PM	83.35	83.38	83.35	83.38	900
4/6/2016	12:20 PM	83.46	83.46	83.39	83.39	1126
4/6/2016	12:21 PM	83.46	83.46	83.46	83.46	400
4/6/2016	12:22 PM	83.46	83.46	83.42	83.42	600
4/6/2016	12:24 PM	83.48	83.49	83.48	83.49	200
4/6/2016	12:25 PM	83.46	83.46	83.46	83.46	100
4/6/2016	12:28 PM	83.49	83.5	83.46	83.46	400
4/6/2016	12:30 PM	83.52	83.52	83.52	83.52	100
4/6/2016	12:31 PM	83.52	83.52	83.52	83.52	100
4/6/2016	12:34 PM	83.56	83.56	83.55	83.55	500
4/6/2016	12:35 PM	83.55	83.55	83.55	83.55	100
4/6/2016	12:40 PM	83.5	83.5	83.5	83.5	100
4/6/2016	12:41 PM	83.46	83.46	83.46	83.46	100
4/6/2016	12:42 PM	83.56	83.56	83.56	83.56	300
4/6/2016	12:43 PM	83.55	83.55	83.55	83.55	400
4/6/2016	12:44 PM	83.55	83.55	83.55	83.55	200
4/6/2016	12:45 PM	83.59	83.59	83.59	83.59	162
4/6/2016	12:46 PM	83.62	83.62	83.62	83.62	199
4/6/2016	12:47 PM	83.59	83.59	83.59	83.59	200
4/6/2016	12:48 PM	83.65	83.65	83.65	83.65	798
4/6/2016	12:49 PM	83.52	83.62	83.52	83.62	300
4/6/2016	12:53 PM	83.65	83.65	83.65	83.65	1471
4/6/2016	12:55 PM	83.56	83.56	83.56	83.56	100
4/6/2016	12:58 PM	83.51	83.54	83.51	83.54	800
4/6/2016	12:59 PM	83.55	83.55	83.55	83.55	100
4/6/2016	1:00 PM	83.47	83.5	83.47	83.5	300
4/6/2016	1:03 PM	83.55	83.58	83.55	83.58	1100
4/6/2016	1:04 PM	83.54	83.54	83.54	83.54	100
4/6/2016	1:05 PM	83.55	83.59	83.55	83.59	1400
4/6/2016	1:08 PM	83.54	83.54	83.54	83.54	100
4/6/2016	1:09 PM	83.74	83.74	83.63	83.63	850
4/6/2016	1:10 PM	83.73	83.75	83.73	83.75	452
4/6/2016	1:11 PM	83.84	83.84	83.77	83.77	1250
4/6/2016	1:12 PM	83.88	83.88	83.81	83.83	2065
4/6/2016	1:13 PM	83.9	83.95	83.88	83.88	924
4/6/2016	1:21 PM	83.81	83.81	83.81	83.81	400
4/6/2016	1:22 PM	83.85	83.85	83.85	83.85	100
4/6/2016	1:27 PM	83.83	83.83	83.81	83.81	200
4/6/2016	1:28 PM	83.81	83.81	83.81	83.81	100
4/6/2016	1:29 PM	83.78	83.78	83.78	83.78	900
4/6/2016	1:31 PM	83.78	83.78	83.72	83.75	1062
4/6/2016	1:37 PM	83.86	83.86	83.81	83.81	1200
4/6/2016	1:38 PM	83.85	83.85	83.85	83.85	100
4/6/2016	1:39 PM	83.82	83.82	83.82	83.82	300
4/6/2016	1:41 PM	83.85	83.85	83.85	83.85	373
4/6/2016	1:42 PM	83.87	83.88	83.87	83.88	200
4/6/2016	1:47 PM	83.97	83.97	83.96	83.96	400
4/6/2016	1:54 PM	83.81	83.82	83.81	83.82	700
4/6/2016	1:55 PM	83.81	83.81	83.81	83.81	100
4/6/2016	1:56 PM	83.79	83.79	83.79	83.79	400
4/6/2016	1:58 PM	83.7	83.7	83.7	83.7	100
4/6/2016	1:59 PM	83.61	83.62	83.61	83.62	300
4/6/2016	2:00 PM	83.68	83.68	83.68	83.68	100
4/6/2016	2:01 PM	83.32	83.61	83.32	83.61	900
4/6/2016	2:02 PM	83.63	83.63	83.54	83.55	400
4/6/2016	2:03 PM	83.49	83.63	83.49	83.49	800
4/6/2016	2:04 PM	83.49	83.49	83.4	83.4	1262
4/6/2016	2:05 PM	83.48	83.57	83.47	83.57	600
4/6/2016	2:07 PM	83.64	83.64	83.64	83.64	144
4/6/2016	2:08 PM	83.58	83.61	83.58	83.61	300
4/6/2016	2:09 PM	83.491	83.61	83.47	83.61	1062
4/6/2016	2:10 PM	83.37	83.46	83.37	83.46	1200
4/6/2016	2:11 PM	83.15	83.37	83.15	83.37	1000
4/6/2016	2:13 PM	83.19	83.25	83.19	83.25	400
4/6/2016	2:14 PM	83.36	83.37	83.3	83.3	1300
4/6/2016	2:15 PM	83.31	83.31	83.31	83.31	100
4/6/2016	2:16 PM	83.22	83.25	83.22	83.25	716
4/6/2016	2:17 PM	83.36	83.36	83.36	83.36	100
4/6/2016	2:18 PM	83.39	83.39	83.39	83.39	100
4/6/2016	2:20 PM	83.51	83.51	83.48	83.5	600
4/6/2016	2:21 PM	83.53	83.53	83.53	83.53	100
4/6/2016	2:23 PM	83.48	83.52	83.48	83.52	200
4/6/2016	2:24 PM	83.43	83.46	83.41	83.41	2400
4/6/2016	2:27 PM	83.22	83.34	83.22	83.34	1200
4/6/2016	2:28 PM	83.24	83.24	83.2	83.21	1780
4/6/2016	2:29 PM	83.27	83.29	83.27	83.29	200
4/6/2016	2:31 PM	83.33	83.33	83.26	83.28	700
4/6/2016	2:32 PM	83.45	83.45	83.45	83.45	525
4/6/2016	2:33 PM	83.401	83.401	83.401	83.401	100
4/6/2016	2:34 PM	83.39	83.39	83.39	83.39	100
4/6/2016	2:35 PM	83.24	83.36	83.24	83.36	400
4/6/2016	2:36 PM	83.15	83.15	83.15	83.15	100
4/6/2016	2:37 PM	83.12	83.18	83.07	83.18	2112
4/6/2016	2:39 PM	82.97	82.97	82.93	82.93	200
4/6/2016	2:40 PM	83	83	82.97	82.97	600
4/6/2016	2:41 PM	83.08	83.08	83.06	83.06	200
4/6/2016	2:45 PM	83.13	83.13	83.13	83.13	100
4/6/2016	2:46 PM	83.15	83.15	83.13	83.13	200
4/6/2016	2:50 PM	83.22	83.24	83.22	83.24	200
4/6/2016	2:51 PM	83.34	83.35	83.34	83.35	500
4/6/2016	2:52 PM	83.26	83.34	83.26	83.34	300
4/6/2016	2:53 PM	83.2	83.2	83.2	83.2	100
4/6/2016	2:55 PM	83.22	83.22	83.22	83.22	289
4/6/2016	2:56 PM	83.42	83.42	83.33	83.38	2256
4/6/2016	2:57 PM	83.48	83.48	83.43	83.46	900
4/6/2016	2:59 PM	83.52	83.53	83.52	83.52	1162
4/6/2016	3:00 PM	83.68	83.68	83.52	83.52	1681
4/6/2016	3:01 PM	83.6	83.66	83.6	83.66	400
4/6/2016	3:02 PM	83.66	83.69	83.66	83.69	864
4/6/2016	3:04 PM	83.68	83.68	83.64	83.64	262
4/6/2016	3:05 PM	84.04	84.15	83.72	83.72	10204
4/6/2016	3:06 PM	84.07	84.07	84.07	84.07	200
4/6/2016	3:07 PM	84.06	84.06	84.05	84.05	400
4/6/2016	3:08 PM	84.22	84.22	84.1	84.1	4748
4/6/2016	3:09 PM	84.16	84.16	84.16	84.16	100
4/6/2016	3:10 PM	84.13	84.19	84.13	84.19	200
4/6/2016	3:11 PM	84.26	84.26	84.19	84.19	444
4/6/2016	3:12 PM	84.1	84.1	84.1	84.1	375
4/6/2016	3:13 PM	84.04	84.1	84	84.1	5007
4/6/2016	3:15 PM	84.07	84.07	84.07	84.07	100
4/6/2016	3:17 PM	84.12	84.12	84.12	84.12	100
4/6/2016	3:18 PM	84.16	84.16	84.07	84.07	568
4/6/2016	3:19 PM	84.32	84.32	84.16	84.16	3068
4/6/2016	3:20 PM	84.25	84.28	84.25	84.28	630
4/6/2016	3:21 PM	84.34	84.34	84.28	84.31	889
4/6/2016	3:22 PM	84.24	84.29	84.24	84.29	782
4/6/2016	3:24 PM	84.22	84.22	84.22	84.22	295
4/6/2016	3:27 PM	84.17	84.23	84.17	84.23	2100
4/6/2016	3:29 PM	84.14	84.14	84.14	84.14	400
4/6/2016	3:30 PM	84.19	84.19	84.12	84.12	662
4/6/2016	3:31 PM	84.18	84.18	84.18	84.18	162
4/6/2016	3:34 PM	84.32	84.32	84.32	84.32	160
4/6/2016	3:40 PM	84.11	84.12	84.11	84.12	500
4/6/2016	3:41 PM	84.25	84.25	84.2	84.2	300
4/6/2016	3:42 PM	84.22	84.25	84.15	84.23	1800
4/6/2016	3:43 PM	84.21	84.21	84.18	84.19	1267
4/6/2016	3:44 PM	84.31	84.34	84.25	84.26	1300
4/6/2016	3:45 PM	84.34	84.35	84.29	84.31	4000
4/6/2016	3:46 PM	84.32	84.33	84.29	84.33	1600
4/6/2016	3:47 PM	84.34	84.34	84.3	84.3	300
4/6/2016	3:48 PM	84.34	84.38	84.34	84.38	562
4/6/2016	3:49 PM	84.35	84.37	84.35	84.37	1000
4/6/2016	3:50 PM	84.48	84.48	84.43	84.43	600
4/6/2016	3:51 PM	84.43	84.46	84.41	84.45	2656
4/6/2016	3:52 PM	84.43	84.47	84.42	84.45	1340
4/6/2016	3:53 PM	84.501	84.501	84.43	84.43	3133
4/6/2016	3:54 PM	84.49	84.5	84.46	84.5	1062
4/6/2016	3:55 PM	84.52	84.56	84.51	84.56	3200
4/6/2016	3:56 PM	84.57	84.57	84.54	84.55	1172
4/6/2016	3:57 PM	84.6	84.6	84.57	84.57	4735
4/6/2016	3:58 PM	84.56	84.62	84.54	84.61	8344
4/6/2016	3:59 PM	84.62	84.66	84.57	84.57	4265
4/6/2016	4:00 PM	84.56	84.62	84.53	84.62	9768
4/7/2016	9:31 AM	82.95	82.99	82.9	82.99	1800
4/7/2016	9:32 AM	83.08	83.1	82.94	82.94	5917
4/7/2016	9:33 AM	83.19	83.22	83.09	83.1	2793
4/7/2016	9:34 AM	83.11	83.13	83.04	83.13	1425
4/7/2016	9:35 AM	83.17	83.28	83.16	83.16	2689
4/7/2016	9:36 AM	83.22	83.22	83.14	83.14	1180
4/7/2016	9:37 AM	83.25	83.29	83.19	83.22	3543
4/7/2016	9:38 AM	83.29	83.291	83.23	83.291	2415
4/7/2016	9:39 AM	83.29	83.29	83.24	83.26	1307
4/7/2016	9:40 AM	83.31	83.31	83.25	83.3	2199
4/7/2016	9:41 AM	83.25	83.32	83.22	83.32	3026
4/7/2016	9:42 AM	83.17	83.19	83.14	83.19	2400
4/7/2016	9:43 AM	83.29	83.29	83.22	83.22	2715
4/7/2016	9:44 AM	83.29	83.31	83.26	83.29	2291
4/7/2016	9:45 AM	83.35	83.4	83.35	83.4	1794
4/7/2016	9:46 AM	83.26	83.29	83.26	83.28	781
4/7/2016	9:47 AM	83.13	83.26	83.13	83.26	1684
4/7/2016	9:48 AM	82.99	83.11	82.99	83.11	4200
4/7/2016	9:49 AM	83.01	83.01	82.96	82.96	853
4/7/2016	9:50 AM	82.861	83.02	82.861	83.02	3080
4/7/2016	9:51 AM	82.93	82.97	82.93	82.97	500
4/7/2016	9:52 AM	82.95	82.95	82.9	82.9	457
4/7/2016	9:53 AM	83.07	83.07	82.98	82.98	1379
4/7/2016	9:54 AM	83.17	83.17	83.11	83.11	1920
4/7/2016	9:55 AM	83	83	83	83	500
4/7/2016	9:56 AM	83.14	83.14	83.08	83.08	700
4/7/2016	9:58 AM	83.17	83.17	83.17	83.17	200
4/7/2016	9:59 AM	83.19	83.26	83.19	83.26	200
4/7/2016	10:00 AM	83.26	83.26	83.19	83.19	200
4/7/2016	10:01 AM	82.95	83.19	82.95	83.19	1700
4/7/2016	10:02 AM	83.22	83.22	83.02	83.02	1058
4/7/2016	10:03 AM	83.221	83.28	83.19	83.22	3768
4/7/2016	10:05 AM	83.25	83.27	83.25	83.27	500
4/7/2016	10:07 AM	83.35	83.35	83.35	83.35	500
4/7/2016	10:08 AM	83.51	83.51	83.34	83.34	4069
4/7/2016	10:09 AM	83.38	83.38	83.34	83.34	990
4/7/2016	10:11 AM	83.09	83.3	83.09	83.3	2727
4/7/2016	10:12 AM	83.06	83.06	83.06	83.06	100
4/7/2016	10:13 AM	82.96	83.07	82.96	83.07	3239
4/7/2016	10:14 AM	83.05	83.05	83.03	83.03	200
4/7/2016	10:15 AM	82.79	82.98	82.79	82.98	8895
4/7/2016	10:16 AM	82.71	82.75	82.62	82.75	1991
4/7/2016	10:17 AM	82.65	82.68	82.6	82.68	2631
4/7/2016	10:18 AM	82.65	82.65	82.65	82.65	200
4/7/2016	10:19 AM	82.56	82.6	82.55	82.6	900
4/7/2016	10:20 AM	82.62	82.62	82.62	82.62	100
4/7/2016	10:21 AM	82.52	82.58	82.48	82.58	1937
4/7/2016	10:22 AM	82.55	82.55	82.54	82.54	200
4/7/2016	10:23 AM	82.52	82.52	82.52	82.52	100
4/7/2016	10:24 AM	82.62	82.62	82.62	82.62	230
4/7/2016	10:27 AM	82.56	82.6	82.56	82.58	300
4/7/2016	10:28 AM	82.39	82.6	82.38	82.6	2300
4/7/2016	10:30 AM	82.29	82.35	82.25	82.35	2079
4/7/2016	10:31 AM	82.29	82.29	82.2	82.21	600
4/7/2016	10:34 AM	82.41	82.41	82.41	82.41	100
4/7/2016	10:35 AM	82.38	82.38	82.38	82.38	100
4/7/2016	10:36 AM	82.44	82.44	82.44	82.44	100
4/7/2016	10:37 AM	82.44	82.44	82.44	82.44	200
4/7/2016	10:38 AM	82.29	82.29	82.29	82.29	200
4/7/2016	10:39 AM	82.39	82.39	82.39	82.39	100
4/7/2016	10:40 AM	82.43	82.43	82.43	82.43	986
4/7/2016	10:41 AM	82.28	82.32	82.27	82.32	944
4/7/2016	10:42 AM	82.29	82.3	82.29	82.3	1433
4/7/2016	10:43 AM	82.31	82.31	82.25	82.25	850
4/7/2016	10:44 AM	82.27	82.29	82.25	82.25	460
4/7/2016	10:46 AM	82.31	82.31	82.17	82.23	900
4/7/2016	10:49 AM	82.42	82.48	82.41	82.48	4400
4/7/2016	10:51 AM	82.42	82.44	82.42	82.44	1600
4/7/2016	10:52 AM	82.4	82.42	82.4	82.42	300
4/7/2016	10:54 AM	82.5	82.5	82.5	82.5	100
4/7/2016	10:55 AM	82.59	82.59	82.51	82.51	500
4/7/2016	10:56 AM	82.51	82.52	82.48	82.52	2800
4/7/2016	10:57 AM	82.49	82.5	82.42	82.42	2100
4/7/2016	10:58 AM	82.42	82.5	82.42	82.5	2724
4/7/2016	10:59 AM	82.39	82.42	82.37	82.42	1100
4/7/2016	11:00 AM	82.44	82.44	82.44	82.44	100
4/7/2016	11:01 AM	82.33	82.44	82.33	82.44	300
4/7/2016	11:02 AM	82.23	82.27	82.23	82.27	600
4/7/2016	11:03 AM	82.2	82.2	82.2	82.2	360
4/7/2016	11:04 AM	82.16	82.16	82.1	82.1	300
4/7/2016	11:06 AM	82.099	82.099	82.05	82.07	540
4/7/2016	11:08 AM	82	82.06	82	82.06	2646
4/7/2016	11:09 AM	82.01	82.01	81.95	82	876
4/7/2016	11:10 AM	81.95	81.97	81.95	81.97	3955
4/7/2016	11:11 AM	82.02	82.02	82.02	82.02	200
4/7/2016	11:12 AM	82.07	82.07	82.07	82.07	104
4/7/2016	11:13 AM	82.08	82.1	82.08	82.1	729
4/7/2016	11:14 AM	82.15	82.15	82.11	82.11	1316
4/7/2016	11:15 AM	82.18	82.18	82.18	82.18	100
4/7/2016	11:18 AM	82.29	82.29	82.23	82.23	333
4/7/2016	11:19 AM	82.24	82.26	82.24	82.26	200
4/7/2016	11:20 AM	82.24	82.27	82.22	82.22	2311
4/7/2016	11:21 AM	82.13	82.15	82.09	82.15	1100
4/7/2016	11:23 AM	81.96	81.96	81.96	81.96	100
4/7/2016	11:24 AM	81.98	81.98	81.88	81.88	450
4/7/2016	11:25 AM	81.99	82	81.99	82	200
4/7/2016	11:26 AM	81.95	81.95	81.95	81.95	500
4/7/2016	11:30 AM	82.15	82.15	82.09	82.09	511
4/7/2016	11:31 AM	82.18	82.18	82.17	82.17	414
4/7/2016	11:32 AM	82.27	82.27	82.2	82.2	800
4/7/2016	11:33 AM	82.2	82.23	82.2	82.23	400
4/7/2016	11:34 AM	82.21	82.21	82.17	82.17	900
4/7/2016	11:35 AM	82.25	82.25	82.18	82.2	800
4/7/2016	11:36 AM	82.33	82.33	82.27	82.27	700
4/7/2016	11:38 AM	82.38	82.38	82.38	82.38	100
4/7/2016	11:43 AM	82.3	82.3	82.14	82.2	1311
4/7/2016	11:44 AM	82.4	82.4	82.35	82.36	300
4/7/2016	11:46 AM	82.31	82.31	82.31	82.31	100
4/7/2016	11:47 AM	82.4	82.4	82.4	82.4	300
4/7/2016	11:48 AM	82.47	82.47	82.47	82.47	100
4/7/2016	11:51 AM	82.41	82.41	82.41	82.41	475
4/7/2016	11:52 AM	82.42	82.42	82.4	82.4	1100
4/7/2016	11:57 AM	82.31	82.31	82.31	82.31	470
4/7/2016	11:58 AM	82.27	82.27	82.27	82.27	300
4/7/2016	12:04 PM	82.25	82.25	82.25	82.25	463
4/7/2016	12:06 PM	82.15	82.15	82.15	82.15	300
4/7/2016	12:09 PM	82.18	82.18	82.18	82.18	200
4/7/2016	12:11 PM	82.18	82.18	82.18	82.18	400
4/7/2016	12:13 PM	82.21	82.21	82.21	82.21	1126
4/7/2016	12:14 PM	82.21	82.21	82.21	82.21	200
4/7/2016	12:15 PM	82.25	82.25	82.25	82.25	100
4/7/2016	12:19 PM	81.91	82	81.91	82	1611
4/7/2016	12:20 PM	81.78	81.85	81.78	81.85	1960
4/7/2016	12:21 PM	81.88	81.88	81.87	81.87	200
4/7/2016	12:22 PM	81.9	81.9	81.9	81.9	300
4/7/2016	12:23 PM	81.88	81.88	81.88	81.88	100
4/7/2016	12:25 PM	81.88	81.88	81.88	81.88	1000
4/7/2016	12:26 PM	81.71	81.82	81.71	81.82	1300
4/7/2016	12:27 PM	81.84	81.84	81.79	81.79	557
4/7/2016	12:30 PM	81.93	81.93	81.93	81.93	100
4/7/2016	12:34 PM	81.91	81.91	81.91	81.91	100
4/7/2016	12:35 PM	81.75	81.85	81.75	81.85	500
4/7/2016	12:36 PM	81.78	81.78	81.74	81.75	571
4/7/2016	12:37 PM	81.69	81.74	81.69	81.74	400
4/7/2016	12:38 PM	81.7	81.7	81.7	81.7	100
4/7/2016	12:39 PM	81.89	81.89	81.81	81.81	800
4/7/2016	12:40 PM	82	82	81.96	81.96	300
4/7/2016	12:41 PM	81.99	81.99	81.99	81.99	100
4/7/2016	12:43 PM	81.95	81.95	81.95	81.95	4921
4/7/2016	12:47 PM	81.81	81.81	81.81	81.81	200
4/7/2016	12:49 PM	81.91	81.91	81.91	81.91	235
4/7/2016	12:51 PM	81.97	81.97	81.97	81.97	100
4/7/2016	12:52 PM	81.94	81.96	81.94	81.96	200
4/7/2016	12:55 PM	81.96	81.96	81.96	81.96	200
4/7/2016	12:56 PM	81.96	81.96	81.96	81.96	264
4/7/2016	12:57 PM	82.05	82.05	82.01	82.01	700
4/7/2016	12:58 PM	82.11	82.11	82.1	82.1	300
4/7/2016	12:59 PM	82.17	82.18	82.17	82.18	400
4/7/2016	1:00 PM	82.18	82.18	82.18	82.18	200
4/7/2016	1:02 PM	82.18	82.18	82.18	82.18	100
4/7/2016	1:03 PM	82.2	82.2	82.2	82.2	250
4/7/2016	1:04 PM	82.12	82.12	82.12	82.12	100
4/7/2016	1:08 PM	82.32	82.32	82.27	82.27	200
4/7/2016	1:09 PM	82.3	82.3	82.3	82.3	200
4/7/2016	1:12 PM	82.27	82.27	82.27	82.27	100
4/7/2016	1:13 PM	82.4	82.4	82.4	82.4	2043
4/7/2016	1:14 PM	82.45	82.45	82.45	82.45	950
4/7/2016	1:15 PM	82.48	82.48	82.48	82.48	600
4/7/2016	1:16 PM	82.54	82.54	82.54	82.54	800
4/7/2016	1:17 PM	82.45	82.45	82.45	82.45	250
4/7/2016	1:18 PM	82.41	82.41	82.41	82.41	100
4/7/2016	1:20 PM	82.361	82.37	82.361	82.37	400
4/7/2016	1:24 PM	82.35	82.35	82.35	82.35	1507
4/7/2016	1:25 PM	82.37	82.37	82.33	82.33	800
4/7/2016	1:28 PM	82.3	82.3	82.3	82.3	100
4/7/2016	1:29 PM	82.25	82.27	82.25	82.27	300
4/7/2016	1:31 PM	82.33	82.34	82.29	82.29	1160
4/7/2016	1:32 PM	82.39	82.39	82.35	82.35	757
4/7/2016	1:33 PM	82.2	82.35	82.2	82.35	1192
4/7/2016	1:34 PM	82.23	82.23	82.23	82.23	1968
4/7/2016	1:40 PM	82.24	82.24	82.22	82.22	600
4/7/2016	1:45 PM	82.18	82.18	82.17	82.17	700
4/7/2016	1:46 PM	82.17	82.17	82.17	82.17	100
4/7/2016	1:47 PM	81.96	81.96	81.96	81.96	100
4/7/2016	1:49 PM	81.78	81.85	81.78	81.85	1066
4/7/2016	1:50 PM	81.75	81.84	81.75	81.84	1255
4/7/2016	1:51 PM	81.69	81.74	81.69	81.74	700
4/7/2016	1:52 PM	81.65	81.67	81.65	81.65	1457
4/7/2016	1:53 PM	81.56	81.66	81.56	81.64	6950
4/7/2016	1:54 PM	81.411	81.53	81.39	81.53	4442
4/7/2016	1:55 PM	81.41	81.41	81.37	81.39	400
4/7/2016	1:56 PM	81.38	81.38	81.38	81.38	200
4/7/2016	1:57 PM	81.49	81.5	81.47	81.47	400
4/7/2016	1:58 PM	81.47	81.47	81.47	81.47	1400
4/7/2016	1:59 PM	81.44	81.48	81.44	81.47	887
4/7/2016	2:00 PM	81.4	81.42	81.39	81.4	900
4/7/2016	2:01 PM	81.29	81.38	81.29	81.38	1600
4/7/2016	2:02 PM	81.22	81.25	81.19	81.25	1800
4/7/2016	2:04 PM	81.23	81.24	81.23	81.24	400
4/7/2016	2:05 PM	81.21	81.22	81.2	81.22	950
4/7/2016	2:06 PM	81.21	81.21	81.21	81.21	100
4/7/2016	2:07 PM	81.14	81.14	81.1	81.11	700
4/7/2016	2:08 PM	81.09	81.16	81.09	81.16	690
4/7/2016	2:09 PM	80.98	81.07	80.97	81.07	1900
4/7/2016	2:10 PM	80.92	81.01	80.9	81.01	1900
4/7/2016	2:11 PM	81.01	81.01	81.01	81.01	200
4/7/2016	2:12 PM	81.04	81.04	81.02	81.02	200
4/7/2016	2:13 PM	80.99	81.03	80.99	81.03	758
4/7/2016	2:15 PM	81	81	81	81	100
4/7/2016	2:16 PM	80.85	80.92	80.85	80.92	800
4/7/2016	2:17 PM	80.8	80.89	80.8	80.89	771
4/7/2016	2:18 PM	80.86	80.87	80.801	80.801	1000
4/7/2016	2:19 PM	80.8	80.8	80.8	80.8	250
4/7/2016	2:20 PM	80.7	80.81	80.7	80.81	2713
4/7/2016	2:21 PM	80.72	80.72	80.72	80.72	500
4/7/2016	2:22 PM	80.78	80.78	80.78	80.78	100
4/7/2016	2:23 PM	80.83	80.83	80.83	80.83	500
4/7/2016	2:24 PM	80.87	80.87	80.87	80.87	100
4/7/2016	2:25 PM	80.89	80.91	80.871	80.871	950
4/7/2016	2:26 PM	80.868	80.87	80.868	80.87	1462
4/7/2016	2:27 PM	80.86	80.86	80.86	80.86	200
4/7/2016	2:29 PM	81.01	81.01	80.93	80.93	981
4/7/2016	2:30 PM	81.049	81.049	81.02	81.02	310
4/7/2016	2:31 PM	81.06	81.07	81.05	81.05	1100
4/7/2016	2:32 PM	81.06	81.09	81.06	81.09	238
4/7/2016	2:33 PM	81.079	81.079	81.04	81.04	300
4/7/2016	2:34 PM	81.04	81.04	81.04	81.04	100
4/7/2016	2:35 PM	81.13	81.15	81.13	81.15	2387
4/7/2016	2:36 PM	81.13	81.13	81.13	81.13	400
4/7/2016	2:37 PM	81.12	81.12	81.12	81.12	200
4/7/2016	2:38 PM	81.17	81.18	81.17	81.18	200
4/7/2016	2:39 PM	81.26	81.26	81.14	81.14	2678
4/7/2016	2:40 PM	81.23	81.24	81.19	81.19	800
4/7/2016	2:42 PM	80.93	81.051	80.93	81.051	1500
4/7/2016	2:43 PM	80.84	80.97	80.84	80.97	5300
4/7/2016	2:44 PM	80.87	80.87	80.8	80.85	1400
4/7/2016	2:45 PM	80.88	80.9	80.88	80.89	950
4/7/2016	2:47 PM	80.79	80.79	80.79	80.79	100
4/7/2016	2:48 PM	80.59	80.69	80.59	80.66	4901
4/7/2016	2:50 PM	80.69	80.69	80.69	80.69	100
4/7/2016	2:52 PM	80.61	80.61	80.6	80.61	300
4/7/2016	2:53 PM	80.57	80.57	80.57	80.57	600
4/7/2016	2:55 PM	80.75	80.75	80.72	80.72	900
4/7/2016	2:56 PM	80.78	80.78	80.78	80.78	662
4/7/2016	2:59 PM	80.62	80.64	80.62	80.64	400
4/7/2016	3:01 PM	80.57	80.57	80.55	80.55	580
4/7/2016	3:03 PM	80.59	80.59	80.59	80.59	100
4/7/2016	3:04 PM	80.69	80.69	80.69	80.69	100
4/7/2016	3:05 PM	80.65	80.65	80.65	80.65	100
4/7/2016	3:06 PM	80.85	80.85	80.72	80.72	400
4/7/2016	3:07 PM	81.05	81.05	80.96	80.96	702
4/7/2016	3:08 PM	81.05	81.05	81.05	81.05	100
4/7/2016	3:09 PM	81.03	81.05	81.01	81.05	1700
4/7/2016	3:11 PM	81.18	81.18	81.18	81.18	100
4/7/2016	3:12 PM	81.26	81.26	81.2	81.2	200
4/7/2016	3:13 PM	81.26	81.26	81.18	81.21	600
4/7/2016	3:14 PM	81.18	81.3	81.18	81.27	1056
4/7/2016	3:15 PM	81.32	81.35	81.29	81.29	900
4/7/2016	3:16 PM	81.27	81.33	81.27	81.33	200
4/7/2016	3:17 PM	81.27	81.27	81.26	81.26	200
4/7/2016	3:18 PM	81.23	81.23	81.23	81.23	100
4/7/2016	3:19 PM	81.03	81.03	81.03	81.03	319
4/7/2016	3:21 PM	81.08	81.09	81.08	81.08	300
4/7/2016	3:23 PM	81.15	81.15	81.15	81.15	100
4/7/2016	3:24 PM	81.29	81.29	81.14	81.14	2524
4/7/2016	3:25 PM	81.27	81.3	81.27	81.3	200
4/7/2016	3:26 PM	81.35	81.35	81.35	81.35	2369
4/7/2016	3:27 PM	81.21	81.31	81.18	81.31	400
4/7/2016	3:28 PM	81.22	81.22	81.22	81.22	100
4/7/2016	3:30 PM	81.29	81.29	81.29	81.29	100
4/7/2016	3:31 PM	81.44	81.48	81.31	81.31	1408
4/7/2016	3:32 PM	81.32	81.39	81.32	81.39	200
4/7/2016	3:33 PM	81.45	81.45	81.26	81.26	500
4/7/2016	3:34 PM	81.56	81.56	81.56	81.56	100
4/7/2016	3:37 PM	81.39	81.44	81.38	81.44	300
4/7/2016	3:38 PM	81.19	81.25	81.18	81.25	3100
4/7/2016	3:39 PM	81.15	81.21	81.13	81.21	2100
4/7/2016	3:40 PM	81.15	81.16	81.08	81.1	2508
4/7/2016	3:41 PM	81.15	81.23	81.15	81.23	200
4/7/2016	3:42 PM	81.24	81.24	81.24	81.24	200
4/7/2016	3:43 PM	81.32	81.32	81.221	81.221	710
4/7/2016	3:44 PM	81.25	81.25	81.23	81.23	200
4/7/2016	3:45 PM	81.21	81.21	81.21	81.21	200
4/7/2016	3:46 PM	81.41	81.41	81.3	81.3	500
4/7/2016	3:47 PM	81.54	81.56	81.45	81.45	2219
4/7/2016	3:48 PM	81.5	81.56	81.5	81.55	600
4/7/2016	3:49 PM	81.46	81.46	81.46	81.46	100
4/7/2016	3:50 PM	81.5	81.54	81.5	81.54	400
4/7/2016	3:51 PM	81.3	81.33	81.3	81.33	1175
4/7/2016	3:52 PM	81.19	81.29	81.19	81.29	400
4/7/2016	3:53 PM	81.27	81.28	81.23	81.23	500
4/7/2016	3:54 PM	81.33	81.39	81.27	81.34	1100
4/7/2016	3:55 PM	81.45	81.45	81.3	81.35	2435
4/7/2016	3:56 PM	81.42	81.54	81.42	81.47	2300
4/7/2016	3:57 PM	81.3	81.4	81.28	81.4	1307
4/7/2016	3:58 PM	81.36	81.36	81.26	81.27	5145
4/7/2016	3:59 PM	81.48	81.48	81.29	81.35	9941
4/7/2016	4:00 PM	81.54	81.7	81.49	81.49	18543
4/8/2016	9:31 AM	83.17	83.29	83.17	83.21	7840
4/8/2016	9:32 AM	83.03	83.08	83	83.08	2517
4/8/2016	9:33 AM	83.05	83.08	83	83	1400
4/8/2016	9:34 AM	83.05	83.09	83.02	83.05	1356
4/8/2016	9:35 AM	83	83.05	83	83.02	1860
4/8/2016	9:36 AM	83.09	83.09	82.96	82.97	2991
4/8/2016	9:37 AM	83.11	83.11	83.05	83.07	2770
4/8/2016	9:38 AM	82.93	83.09	82.92	83.09	500
4/8/2016	9:39 AM	82.94	82.97	82.88	82.88	1600
4/8/2016	9:40 AM	83.01	83.01	82.94	82.94	525
4/8/2016	9:41 AM	83.12	83.2	83.02	83.02	401
4/8/2016	9:42 AM	83.17	83.2	83.17	83.2	200
4/8/2016	9:43 AM	82.94	83.08	82.94	83.08	900
4/8/2016	9:44 AM	83.09	83.09	83	83	1163
4/8/2016	9:45 AM	83.18	83.18	83.09	83.12	2150
4/8/2016	9:46 AM	83.19	83.25	83.19	83.25	1100
4/8/2016	9:47 AM	83.2	83.2	83.2	83.2	300
4/8/2016	9:48 AM	83.05	83.1	83.05	83.07	700
4/8/2016	9:49 AM	83.18	83.18	83.18	83.18	100
4/8/2016	9:50 AM	83.06	83.06	82.96	83	1450
4/8/2016	9:51 AM	83.12	83.12	83.12	83.12	100
4/8/2016	9:53 AM	83.35	83.35	83.26	83.26	817
4/8/2016	9:54 AM	83.14	83.14	83.14	83.14	100
4/8/2016	9:55 AM	83.09	83.09	83.09	83.09	100
4/8/2016	9:56 AM	83.15	83.15	83.15	83.15	100
4/8/2016	9:59 AM	83.4	83.4	83.34	83.34	3365
4/8/2016	10:00 AM	83.47	83.5	83.41	83.41	1265
4/8/2016	10:01 AM	83.59	83.59	83.47	83.57	1800
4/8/2016	10:02 AM	83.52	83.52	83.52	83.52	200
4/8/2016	10:03 AM	83.44	83.44	83.44	83.44	500
4/8/2016	10:04 AM	83.5	83.5	83.49	83.49	200
4/8/2016	10:05 AM	83.6	83.62	83.57	83.57	1802
4/8/2016	10:06 AM	83.69	83.69	83.65	83.65	1700
4/8/2016	10:08 AM	83.6	83.63	83.6	83.63	200
4/8/2016	10:09 AM	83.6	83.62	83.6	83.62	350
4/8/2016	10:10 AM	83.72	83.72	83.58	83.59	2808
4/8/2016	10:11 AM	83.6	83.71	83.6	83.71	3644
4/8/2016	10:12 AM	83.59	83.59	83.59	83.59	100
4/8/2016	10:13 AM	83.62	83.62	83.58	83.58	900
4/8/2016	10:14 AM	83.65	83.68	83.65	83.67	463
4/8/2016	10:15 AM	83.7	83.7	83.7	83.7	100
4/8/2016	10:16 AM	83.8	83.8	83.74	83.74	3700
4/8/2016	10:17 AM	83.78	83.78	83.78	83.78	100
4/8/2016	10:18 AM	83.74	83.79	83.74	83.79	1225
4/8/2016	10:19 AM	83.71	83.71	83.71	83.71	100
4/8/2016	10:20 AM	83.63	83.74	83.6	83.74	1411
4/8/2016	10:22 AM	83.59	83.59	83.59	83.59	261
4/8/2016	10:23 AM	83.45	83.61	83.45	83.59	1163
4/8/2016	10:25 AM	83.43	83.44	83.43	83.43	400
4/8/2016	10:26 AM	83.46	83.47	83.46	83.47	715
4/8/2016	10:28 AM	83.39	83.45	83.39	83.45	834
4/8/2016	10:30 AM	83.45	83.45	83.38	83.38	445
4/8/2016	10:31 AM	83.5	83.56	83.5	83.53	700
4/8/2016	10:32 AM	83.49	83.53	83.45	83.53	900
4/8/2016	10:33 AM	83.49	83.49	83.48	83.48	200
4/8/2016	10:34 AM	83.39	83.39	83.39	83.39	198
4/8/2016	10:35 AM	83.33	83.33	83.33	83.33	200
4/8/2016	10:36 AM	83.39	83.39	83.39	83.39	100
4/8/2016	10:37 AM	83.47	83.47	83.39	83.39	699
4/8/2016	10:38 AM	83.47	83.48	83.47	83.48	512
4/8/2016	10:40 AM	83.36	83.51	83.36	83.51	1050
4/8/2016	10:41 AM	83.47	83.47	83.43	83.43	200
4/8/2016	10:42 AM	83.57	83.57	83.5	83.5	2993
4/8/2016	10:43 AM	83.47	83.52	83.47	83.52	200
4/8/2016	10:44 AM	83.48	83.49	83.48	83.49	600
4/8/2016	10:45 AM	83.43	83.47	83.43	83.47	400
4/8/2016	10:46 AM	83.53	83.53	83.46	83.46	325
4/8/2016	10:48 AM	83.51	83.51	83.5	83.5	742
4/8/2016	10:49 AM	83.5	83.5	83.5	83.5	200
4/8/2016	10:50 AM	83.45	83.51	83.45	83.51	600
4/8/2016	10:52 AM	83.45	83.45	83.45	83.45	100
4/8/2016	10:54 AM	83.28	83.3	83.25	83.3	1650
4/8/2016	10:55 AM	83.2	83.3	83.18	83.3	400
4/8/2016	10:56 AM	83.2	83.24	83.2	83.24	369
4/8/2016	10:58 AM	83.21	83.21	83.18	83.19	500
4/8/2016	11:00 AM	83.1	83.14	83.1	83.14	200
4/8/2016	11:01 AM	83.09	83.11	83.08	83.11	1300
4/8/2016	11:02 AM	83.15	83.15	83.11	83.11	772
4/8/2016	11:03 AM	83.11	83.11	83.11	83.11	100
4/8/2016	11:05 AM	83.23	83.23	83.2	83.2	500
4/8/2016	11:07 AM	83.27	83.27	83.27	83.27	100
4/8/2016	11:08 AM	83.3	83.3	83.3	83.3	200
4/8/2016	11:11 AM	83.38	83.38	83.32	83.32	300
4/8/2016	11:13 AM	83.13	83.19	83.13	83.19	300
4/8/2016	11:14 AM	83.01	83.06	83.01	83.06	200
4/8/2016	11:15 AM	82.97	83.01	82.97	83.01	800
4/8/2016	11:17 AM	82.96	82.96	82.96	82.96	200
4/8/2016	11:18 AM	82.97	82.99	82.97	82.97	900
4/8/2016	11:22 AM	83.02	83.02	83.02	83.02	100
4/8/2016	11:23 AM	83.06	83.06	83.06	83.06	139
4/8/2016	11:24 AM	83.03	83.03	83.03	83.03	300
4/8/2016	11:25 AM	82.91	82.91	82.91	82.91	300
4/8/2016	11:26 AM	82.82	82.86	82.82	82.82	600
4/8/2016	11:31 AM	82.97	82.97	82.94	82.94	200
4/8/2016	11:33 AM	82.64	82.85	82.64	82.85	735
4/8/2016	11:34 AM	82.62	82.62	82.62	82.62	100
4/8/2016	11:36 AM	82.53	82.55	82.53	82.55	200
4/8/2016	11:37 AM	82.43	82.53	82.41	82.53	3600
4/8/2016	11:38 AM	82.45	82.45	82.4	82.41	1063
4/8/2016	11:39 AM	82.49	82.49	82.49	82.49	265
4/8/2016	11:40 AM	82.37	82.43	82.37	82.43	1296
4/8/2016	11:41 AM	82.39	82.39	82.31	82.33	300
4/8/2016	11:43 AM	82.47	82.47	82.47	82.47	600
4/8/2016	11:45 AM	82.37	82.43	82.37	82.43	300
4/8/2016	11:46 AM	82.33	82.33	82.33	82.33	100
4/8/2016	11:49 AM	82.31	82.31	82.31	82.31	100
4/8/2016	11:50 AM	82.27	82.32	82.23	82.32	48239
4/8/2016	11:51 AM	82.17	82.2	82.15	82.19	888
4/8/2016	11:52 AM	82.13	82.24	82.13	82.24	1000
4/8/2016	11:53 AM	82.3	82.3	82.24	82.24	2900
4/8/2016	11:55 AM	82.32	82.32	82.32	82.32	1000
4/8/2016	11:58 AM	82.44	82.48	82.43	82.45	1000
4/8/2016	11:59 AM	82.441	82.441	82.441	82.441	200
4/8/2016	12:00 PM	82.48	82.5	82.48	82.49	700
4/8/2016	12:01 PM	82.62	82.62	82.52	82.52	200
4/8/2016	12:02 PM	82.59	82.59	82.59	82.59	500
4/8/2016	12:06 PM	82.34	82.34	82.31	82.31	2467
4/8/2016	12:08 PM	82.36	82.36	82.36	82.36	200
4/8/2016	12:09 PM	82.45	82.45	82.45	82.45	100
4/8/2016	12:10 PM	82.5	82.5	82.5	82.5	300
4/8/2016	12:13 PM	82.48	82.49	82.48	82.49	600
4/8/2016	12:16 PM	82.54	82.54	82.54	82.54	200
4/8/2016	12:17 PM	82.45	82.48	82.45	82.48	650
4/8/2016	12:18 PM	82.36	82.36	82.36	82.36	100
4/8/2016	12:19 PM	82.4	82.4	82.4	82.4	357
4/8/2016	12:20 PM	82.3	82.3	82.28	82.3	1388
4/8/2016	12:21 PM	82.35	82.35	82.35	82.35	300
4/8/2016	12:26 PM	82.27	82.33	82.24	82.33	600
4/8/2016	12:30 PM	82.12	82.13	82.12	82.13	400
4/8/2016	12:31 PM	82.09	82.11	82.06	82.11	1569
4/8/2016	12:32 PM	82.07	82.07	82.07	82.07	200
4/8/2016	12:33 PM	81.99	82.03	81.99	82.03	1300
4/8/2016	12:34 PM	82.12	82.12	82.12	82.12	100
4/8/2016	12:35 PM	82.31	82.35	82.22	82.22	431
4/8/2016	12:36 PM	82.27	82.28	82.27	82.28	569
4/8/2016	12:37 PM	82.29	82.37	82.29	82.37	845
4/8/2016	12:38 PM	82.31	82.31	82.3	82.3	1268
4/8/2016	12:39 PM	82.36	82.36	82.36	82.36	289
4/8/2016	12:40 PM	82.37	82.39	82.33	82.33	1500
4/8/2016	12:41 PM	82.29	82.32	82.29	82.32	1000
4/8/2016	12:42 PM	82.41	82.41	82.41	82.41	200
4/8/2016	12:43 PM	82.34	82.41	82.34	82.4	814
4/8/2016	12:44 PM	82.43	82.43	82.39	82.39	660
4/8/2016	12:45 PM	82.45	82.45	82.42	82.44	700
4/8/2016	12:46 PM	82.38	82.46	82.38	82.46	300
4/8/2016	12:47 PM	82.34	82.34	82.34	82.34	100
4/8/2016	12:49 PM	82.45	82.47	82.45	82.47	420
4/8/2016	12:50 PM	82.5	82.5	82.5	82.5	500
4/8/2016	12:51 PM	82.5	82.55	82.5	82.55	699
4/8/2016	1:02 PM	82.42	82.42	82.42	82.42	100
4/8/2016	1:03 PM	82.31	82.39	82.31	82.39	500
4/8/2016	1:04 PM	82.27	82.29	82.27	82.29	700
4/8/2016	1:06 PM	82.32	82.32	82.32	82.32	200
4/8/2016	1:08 PM	82.32	82.32	82.32	82.32	100
4/8/2016	1:09 PM	82.28	82.28	82.28	82.28	100
4/8/2016	1:11 PM	82.16	82.16	82.16	82.16	100
4/8/2016	1:12 PM	82.27	82.27	82.13	82.13	200
4/8/2016	1:13 PM	82.25	82.25	82.25	82.25	262
4/8/2016	1:17 PM	82.22	82.22	82.22	82.22	100
4/8/2016	1:18 PM	82.15	82.15	82.091	82.1	534
4/8/2016	1:19 PM	82.09	82.09	82.09	82.09	100
4/8/2016	1:20 PM	81.98	82.1	81.98	82.1	4621
4/8/2016	1:23 PM	82.16	82.16	82.16	82.16	200
4/8/2016	1:24 PM	82.21	82.21	82.21	82.21	100
4/8/2016	1:26 PM	81.96	82.05	81.96	82.05	607
4/8/2016	1:27 PM	82.02	82.02	81.94	81.94	400
4/8/2016	1:29 PM	82.03	82.03	82.03	82.03	205
4/8/2016	1:31 PM	82	82	82	82	100
4/8/2016	1:36 PM	82.29	82.29	82.29	82.29	100
4/8/2016	1:37 PM	82.25	82.3	82.25	82.3	350
4/8/2016	1:38 PM	82.35	82.35	82.23	82.23	1163
4/8/2016	1:39 PM	82.28	82.32	82.28	82.32	800
4/8/2016	1:40 PM	82.32	82.34	82.32	82.34	200
4/8/2016	1:45 PM	82.32	82.32	82.32	82.32	700
4/8/2016	1:50 PM	82.25	82.25	82.25	82.25	100
4/8/2016	1:51 PM	82.2	82.2	82.2	82.2	100
4/8/2016	1:53 PM	82.52	82.52	82.44	82.44	2215
4/8/2016	1:57 PM	82.53	82.53	82.53	82.53	100
4/8/2016	1:59 PM	82.49	82.5	82.49	82.5	400
4/8/2016	2:00 PM	82.65	82.65	82.53	82.53	915
4/8/2016	2:01 PM	82.58	82.61	82.58	82.61	273
4/8/2016	2:02 PM	82.55	82.58	82.55	82.58	238
4/8/2016	2:04 PM	82.46	82.46	82.46	82.46	100
4/8/2016	2:05 PM	82.39	82.39	82.39	82.39	100
4/8/2016	2:08 PM	82.57	82.57	82.57	82.57	100
4/8/2016	2:09 PM	82.61	82.61	82.61	82.61	200
4/8/2016	2:10 PM	82.65	82.65	82.54	82.6	400
4/8/2016	2:11 PM	82.75	82.75	82.71	82.71	698
4/8/2016	2:13 PM	82.76	82.76	82.76	82.76	326
4/8/2016	2:15 PM	82.81	82.81	82.81	82.81	100
4/8/2016	2:17 PM	82.85	82.85	82.85	82.85	686
4/8/2016	2:22 PM	82.65	82.69	82.65	82.69	200
4/8/2016	2:23 PM	82.61	82.66	82.61	82.66	400
4/8/2016	2:24 PM	82.67	82.67	82.67	82.67	100
4/8/2016	2:28 PM	82.7	82.7	82.66	82.66	880
4/8/2016	2:31 PM	82.6	82.61	82.6	82.61	1200
4/8/2016	2:32 PM	82.52	82.59	82.52	82.59	500
4/8/2016	2:35 PM	82.51	82.51	82.51	82.51	100
4/8/2016	2:37 PM	82.39	82.41	82.38	82.41	2200
4/8/2016	2:38 PM	82.48	82.5	82.48	82.5	200
4/8/2016	2:40 PM	82.42	82.5	82.42	82.5	200
4/8/2016	2:42 PM	82.41	82.41	82.41	82.41	100
4/8/2016	2:43 PM	82.45	82.45	82.45	82.45	100
4/8/2016	2:45 PM	82.35	82.43	82.35	82.43	2100
4/8/2016	2:46 PM	82.35	82.35	82.35	82.35	300
4/8/2016	2:47 PM	82.37	82.37	82.37	82.37	100
4/8/2016	2:49 PM	82.301	82.34	82.301	82.34	438
4/8/2016	2:51 PM	82.25	82.25	82.25	82.25	500
4/8/2016	2:53 PM	82.14	82.17	82.14	82.15	1142
4/8/2016	2:54 PM	82.06	82.09	82.06	82.08	800
4/8/2016	2:56 PM	81.99	82.04	81.99	82.04	3700
4/8/2016	2:58 PM	82.01	82.01	82.01	82.01	100
4/8/2016	3:00 PM	82.15	82.15	82.15	82.15	100
4/8/2016	3:03 PM	82.07	82.07	82.07	82.07	100
4/8/2016	3:05 PM	82.06	82.06	82.06	82.06	100
4/8/2016	3:06 PM	82.06	82.06	82.06	82.06	157
4/8/2016	3:07 PM	81.94	82.03	81.94	82.03	300
4/8/2016	3:08 PM	81.7	81.91	81.7	81.91	3279
4/8/2016	3:09 PM	81.651	81.67	81.65	81.65	1200
4/8/2016	3:10 PM	81.63	81.63	81.63	81.63	100
4/8/2016	3:11 PM	81.63	81.64	81.6	81.6	923
4/8/2016	3:12 PM	81.69	81.69	81.66	81.67	2000
4/8/2016	3:13 PM	81.75	81.75	81.73	81.73	1296
4/8/2016	3:14 PM	81.77	81.77	81.77	81.77	200
4/8/2016	3:15 PM	81.82	81.82	81.82	81.82	100
4/8/2016	3:16 PM	81.89	81.93	81.85	81.85	7700
4/8/2016	3:17 PM	81.88	81.89	81.88	81.89	200
4/8/2016	3:18 PM	81.78	81.83	81.75	81.83	522
4/8/2016	3:20 PM	81.67	81.7	81.65	81.7	2174
4/8/2016	3:21 PM	81.7	81.7	81.7	81.7	600
4/8/2016	3:25 PM	81.9	81.9	81.9	81.9	151
4/8/2016	3:27 PM	81.85	81.85	81.85	81.85	100
4/8/2016	3:28 PM	81.77	81.77	81.77	81.77	100
4/8/2016	3:29 PM	81.76	81.77	81.76	81.77	500
4/8/2016	3:30 PM	81.77	81.77	81.77	81.77	300
4/8/2016	3:31 PM	81.67	81.67	81.67	81.67	239
4/8/2016	3:32 PM	81.7	81.7	81.7	81.7	298
4/8/2016	3:33 PM	81.67	81.67	81.67	81.67	100
4/8/2016	3:34 PM	81.49	81.55	81.49	81.55	906
4/8/2016	3:35 PM	81.59	81.59	81.52	81.52	737
4/8/2016	3:39 PM	81.63	81.63	81.49	81.52	9551
4/8/2016	3:40 PM	81.75	81.75	81.67	81.67	600
4/8/2016	3:41 PM	81.68	81.68	81.68	81.68	100
4/8/2016	3:42 PM	81.61	81.68	81.59	81.68	834
4/8/2016	3:43 PM	81.65	81.69	81.65	81.65	1700
4/8/2016	3:44 PM	81.67	81.72	81.65	81.65	2500
4/8/2016	3:45 PM	81.75	81.75	81.68	81.68	2173
4/8/2016	3:46 PM	81.84	81.87	81.75	81.75	4800
4/8/2016	3:47 PM	81.81	81.84	81.77	81.84	1500
4/8/2016	3:48 PM	81.87	81.89	81.81	81.81	2296
4/8/2016	3:49 PM	81.93	81.93	81.86	81.88	1600
4/8/2016	3:50 PM	81.88	81.93	81.84	81.89	2400
4/8/2016	3:51 PM	81.83	81.96	81.83	81.89	2622
4/8/2016	3:52 PM	81.79	81.82	81.77	81.79	1900
4/8/2016	3:53 PM	81.74	81.78	81.74	81.78	1200
4/8/2016	3:54 PM	81.76	81.77	81.74	81.75	5349
4/8/2016	3:55 PM	81.86	81.86	81.76	81.76	2251
4/8/2016	3:56 PM	81.93	82	81.87	81.88	4813
4/8/2016	3:57 PM	81.91	81.991	81.89	81.94	3400
4/8/2016	3:58 PM	81.96	81.96	81.91	81.91	2263
4/8/2016	3:59 PM	82.05	82.05	81.96	81.96	4491
4/8/2016	4:00 PM	82.24	82.24	81.99	82.05	14713
4/11/2016	9:31 AM	83.2	83.2	83.11	83.12	2653
4/11/2016	9:32 AM	83.2	83.38	83.16	83.37	5394
4/11/2016	9:33 AM	83.13	83.2	83.13	83.16	1250
4/11/2016	9:34 AM	83	83.06	83	83.04	2475
4/11/2016	9:35 AM	83.1	83.1	82.95	82.95	500
4/11/2016	9:36 AM	83.38	83.4	83.25	83.25	3729
4/11/2016	9:37 AM	83.31	83.38	83.28	83.38	850
4/11/2016	9:38 AM	83.35	83.38	83.35	83.38	1400
4/11/2016	9:39 AM	83.4	83.4	83.4	83.4	1625
4/11/2016	9:40 AM	83.43	83.52	83.43	83.44	3073
4/11/2016	9:42 AM	83.28	83.5	83.28	83.5	1000
4/11/2016	9:43 AM	83.19	83.32	83.19	83.32	1728
4/11/2016	9:44 AM	83.2	83.27	83.2	83.27	1167
4/11/2016	9:45 AM	83.28	83.29	83.28	83.29	700
4/11/2016	9:46 AM	83.35	83.38	83.33	83.37	1092
4/11/2016	9:47 AM	83.461	83.5	83.38	83.38	1220
4/11/2016	9:48 AM	83.38	83.4	83.38	83.4	545
4/11/2016	9:49 AM	83.2	83.32	83.2	83.32	1500
4/11/2016	9:50 AM	83.42	83.48	83.32	83.34	1727
4/11/2016	9:51 AM	83.54	83.54	83.49	83.49	700
4/11/2016	9:52 AM	83.4	83.42	83.4	83.42	362
4/11/2016	9:54 AM	83.53	83.53	83.53	83.53	600
4/11/2016	9:55 AM	83.54	83.68	83.54	83.56	1469
4/11/2016	9:56 AM	83.561	83.61	83.561	83.61	200
4/11/2016	9:57 AM	83.53	83.53	83.53	83.53	100
4/11/2016	9:59 AM	83.48	83.48	83.46	83.46	1300
4/11/2016	10:00 AM	83.51	83.51	83.51	83.51	129
4/11/2016	10:01 AM	83.6	83.6	83.6	83.6	300
4/11/2016	10:02 AM	83.66	83.72	83.62	83.63	1924
4/11/2016	10:03 AM	83.62	83.62	83.62	83.62	200
4/11/2016	10:05 AM	83.63	83.65	83.63	83.65	700
4/11/2016	10:06 AM	83.79	83.8	83.72	83.72	1932
4/11/2016	10:07 AM	84	84.01	83.76	83.76	4936
4/11/2016	10:08 AM	83.99	84.01	83.97	84	1933
4/11/2016	10:09 AM	84.03	84.04	84.03	84.04	849
4/11/2016	10:11 AM	83.97	83.97	83.94	83.94	400
4/11/2016	10:12 AM	83.92	83.99	83.92	83.99	3833
4/11/2016	10:13 AM	84	84	83.96	83.96	5753
4/11/2016	10:15 AM	84.03	84.03	84.03	84.03	753
4/11/2016	10:16 AM	83.99	84.02	83.98	84.02	2741
4/11/2016	10:17 AM	83.96	84	83.96	84	5044
4/11/2016	10:18 AM	83.95	83.95	83.91	83.91	228
4/11/2016	10:19 AM	83.91	84	83.91	84	963
4/11/2016	10:20 AM	83.821	83.821	83.821	83.821	700
4/11/2016	10:22 AM	83.75	83.75	83.75	83.75	100
4/11/2016	10:23 AM	83.82	83.82	83.82	83.82	100
4/11/2016	10:24 AM	83.8	83.8	83.8	83.8	465
4/11/2016	10:26 AM	83.812	83.86	83.812	83.84	1300
4/11/2016	10:28 AM	83.71	83.75	83.71	83.75	1400
4/11/2016	10:29 AM	83.71	83.71	83.71	83.71	100
4/11/2016	10:30 AM	83.66	83.72	83.66	83.72	900
4/11/2016	10:31 AM	83.75	83.75	83.75	83.75	100
4/11/2016	10:32 AM	83.78	83.78	83.73	83.73	451
4/11/2016	10:33 AM	83.77	83.77	83.77	83.77	600
4/11/2016	10:35 AM	83.7	83.7	83.7	83.7	300
4/11/2016	10:38 AM	83.65	83.65	83.65	83.65	100
4/11/2016	10:39 AM	83.64	83.64	83.6	83.6	1100
4/11/2016	10:41 AM	83.65	83.65	83.65	83.65	300
4/11/2016	10:43 AM	83.32	83.55	83.29	83.55	3764
4/11/2016	10:44 AM	83.18	83.19	83.18	83.19	200
4/11/2016	10:45 AM	83.19	83.19	83.19	83.19	100
4/11/2016	10:46 AM	83.05	83.17	83.05	83.17	700
4/11/2016	10:47 AM	83.1	83.1	83.1	83.1	100
4/11/2016	10:48 AM	83.06	83.06	83.06	83.06	100
4/11/2016	10:49 AM	83.02	83.02	83.02	83.02	100
4/11/2016	10:50 AM	83.1	83.12	83.1	83.12	1200
4/11/2016	10:53 AM	83.08	83.12	83.08	83.12	2300
4/11/2016	10:54 AM	83.14	83.14	83.14	83.14	100
4/11/2016	10:57 AM	83.08	83.08	83.08	83.08	906
4/11/2016	10:58 AM	83.05	83.05	83	83.001	2062
4/11/2016	10:59 AM	82.85	83.08	82.85	83.08	1067
4/11/2016	11:00 AM	82.75	82.91	82.75	82.91	2300
4/11/2016	11:01 AM	82.63	82.71	82.63	82.71	1789
4/11/2016	11:02 AM	82.68	82.72	82.68	82.72	1265
4/11/2016	11:03 AM	82.66	82.66	82.66	82.66	360
4/11/2016	11:04 AM	82.72	82.72	82.69	82.69	300
4/11/2016	11:06 AM	82.74	82.74	82.71	82.71	900
4/11/2016	11:07 AM	82.75	82.75	82.75	82.75	300
4/11/2016	11:11 AM	82.86	82.86	82.86	82.86	100
4/11/2016	11:13 AM	82.82	82.84	82.82	82.84	499
4/11/2016	11:14 AM	82.86	82.86	82.86	82.86	400
4/11/2016	11:15 AM	82.78	82.78	82.78	82.78	400
4/11/2016	11:17 AM	82.72	82.72	82.72	82.72	992
4/11/2016	11:18 AM	82.7	82.7	82.7	82.7	938
4/11/2016	11:19 AM	82.84	82.84	82.73	82.73	3600
4/11/2016	11:21 AM	82.8	82.8	82.8	82.8	100
4/11/2016	11:22 AM	82.84	82.84	82.84	82.84	300
4/11/2016	11:24 AM	82.86	82.87	82.84	82.87	800
4/11/2016	11:25 AM	82.84	82.84	82.84	82.84	400
4/11/2016	11:27 AM	82.7	82.7	82.7	82.7	100
4/11/2016	11:28 AM	82.91	82.91	82.91	82.91	2000
4/11/2016	11:29 AM	83.07	83.07	82.95	82.95	1500
4/11/2016	11:30 AM	82.91	83	82.89	83	5195
4/11/2016	11:31 AM	82.96	82.96	82.96	82.96	104
4/11/2016	11:32 AM	82.57	82.87	82.57	82.87	2286
4/11/2016	11:33 AM	82.6	82.6	82.57	82.57	1615
4/11/2016	11:34 AM	82.51	82.51	82.5	82.5	526
4/11/2016	11:35 AM	82.45	82.56	82.45	82.55	921
4/11/2016	11:36 AM	82.48	82.48	82.48	82.48	300
4/11/2016	11:37 AM	82.53	82.53	82.45	82.45	1662
4/11/2016	11:39 AM	82.6	82.6	82.59	82.59	361
4/11/2016	11:40 AM	82.62	82.62	82.62	82.62	200
4/11/2016	11:41 AM	82.58	82.58	82.56	82.56	600
4/11/2016	11:42 AM	82.55	82.55	82.45	82.45	1595
4/11/2016	11:43 AM	82.58	82.58	82.58	82.58	500
4/11/2016	11:46 AM	82.53	82.53	82.34	82.4	2114
4/11/2016	11:47 AM	82.44	82.44	82.44	82.44	200
4/11/2016	11:53 AM	82.56	82.56	82.56	82.56	100
4/11/2016	11:54 AM	82.56	82.56	82.56	82.56	100
4/11/2016	11:59 AM	82.57	82.57	82.57	82.57	200
4/11/2016	12:00 PM	82.75	82.75	82.71	82.71	500
4/11/2016	12:02 PM	82.75	82.75	82.75	82.75	361
4/11/2016	12:08 PM	82.65	82.65	82.65	82.65	1000
4/11/2016	12:11 PM	82.71	82.71	82.71	82.71	300
4/11/2016	12:16 PM	83.01	83.01	82.96	82.96	800
4/11/2016	12:17 PM	83.09	83.09	83.01	83.01	450
4/11/2016	12:18 PM	83.07	83.07	83.07	83.07	1000
4/11/2016	12:19 PM	83.05	83.05	83.05	83.05	4000
4/11/2016	12:21 PM	82.95	83.06	82.95	83.06	300
4/11/2016	12:23 PM	82.99	82.99	82.99	82.99	100
4/11/2016	12:25 PM	83.01	83.01	83.01	83.01	100
4/11/2016	12:27 PM	83.02	83.02	83.02	83.02	400
4/11/2016	12:30 PM	82.96	82.96	82.96	82.96	100
4/11/2016	12:31 PM	82.94	82.94	82.94	82.94	100
4/11/2016	12:37 PM	82.74	82.77	82.74	82.77	1100
4/11/2016	12:39 PM	82.77	82.79	82.72	82.72	658
4/11/2016	12:40 PM	82.73	82.73	82.73	82.73	100
4/11/2016	12:41 PM	82.69	82.7	82.66	82.7	901
4/11/2016	12:42 PM	82.79	82.79	82.75	82.75	400
4/11/2016	12:45 PM	82.81	82.81	82.81	82.81	200
4/11/2016	12:46 PM	82.82	82.82	82.82	82.82	100
4/11/2016	12:50 PM	83.13	83.13	83.13	83.13	463
4/11/2016	12:51 PM	83.1	83.1	83.08	83.08	1300
4/11/2016	12:52 PM	83.16	83.16	83.16	83.16	600
4/11/2016	12:53 PM	83.25	83.25	83.22	83.23	500
4/11/2016	12:54 PM	83.23	83.23	83.23	83.23	300
4/11/2016	12:56 PM	83.23	83.23	83.23	83.23	200
4/11/2016	12:57 PM	83.25	83.25	83.25	83.25	100
4/11/2016	12:59 PM	83.17	83.17	83.17	83.17	900
4/11/2016	1:05 PM	83.17	83.17	83.17	83.17	200
4/11/2016	1:06 PM	83.17	83.17	83.17	83.17	200
4/11/2016	1:12 PM	83.42	83.42	83.34	83.34	900
4/11/2016	1:15 PM	83.41	83.41	83.41	83.41	200
4/11/2016	1:19 PM	83.3	83.3	83.3	83.3	425
4/11/2016	1:22 PM	83.28	83.28	83.28	83.28	200
4/11/2016	1:25 PM	83.2	83.24	83.2	83.24	700
4/11/2016	1:30 PM	82.98	82.98	82.98	82.98	300
4/11/2016	1:31 PM	83.01	83.01	83.01	83.01	200
4/11/2016	1:32 PM	83.06	83.06	83.06	83.06	200
4/11/2016	1:33 PM	83.02	83.02	83.02	83.02	400
4/11/2016	1:35 PM	83.01	83.01	83.01	83.01	600
4/11/2016	1:36 PM	83.01	83.01	82.98	82.98	1445
4/11/2016	1:38 PM	83.16	83.16	83.1	83.1	1800
4/11/2016	1:39 PM	83.02	83.19	83.02	83.19	1300
4/11/2016	1:40 PM	82.88	82.98	82.84	82.98	1400
4/11/2016	1:41 PM	82.74	82.75	82.73	82.75	3010
4/11/2016	1:45 PM	82.9	82.9	82.9	82.9	700
4/11/2016	1:46 PM	82.93	82.93	82.9	82.9	500
4/11/2016	1:49 PM	82.8	82.8	82.8	82.8	500
4/11/2016	1:51 PM	82.9	82.9	82.9	82.9	100
4/11/2016	1:53 PM	82.87	82.87	82.87	82.87	1062
4/11/2016	1:54 PM	82.81	82.81	82.81	82.81	162
4/11/2016	1:56 PM	82.93	82.93	82.93	82.93	200
4/11/2016	1:57 PM	82.9	82.93	82.9	82.93	1510
4/11/2016	1:59 PM	82.81	82.81	82.81	82.81	408
4/11/2016	2:00 PM	82.84	82.84	82.84	82.84	261
4/11/2016	2:01 PM	82.93	82.93	82.89	82.89	725
4/11/2016	2:02 PM	83.02	83.04	83.02	83.04	1061
4/11/2016	2:03 PM	83.02	83.02	83.02	83.02	100
4/11/2016	2:04 PM	82.94	82.94	82.93	82.93	239
4/11/2016	2:05 PM	82.7	82.8	82.7	82.8	800
4/11/2016	2:06 PM	82.78	82.78	82.78	82.78	300
4/11/2016	2:07 PM	82.78	82.78	82.78	82.78	146
4/11/2016	2:08 PM	82.72	82.72	82.72	82.72	300
4/11/2016	2:09 PM	82.67	82.67	82.67	82.67	300
4/11/2016	2:10 PM	82.6	82.61	82.6	82.61	200
4/11/2016	2:11 PM	82.78	82.78	82.63	82.63	500
4/11/2016	2:14 PM	82.77	82.77	82.77	82.77	100
4/11/2016	2:16 PM	82.73	82.73	82.55	82.61	500
4/11/2016	2:17 PM	82.72	82.72	82.72	82.72	100
4/11/2016	2:19 PM	82.72	82.72	82.72	82.72	100
4/11/2016	2:20 PM	82.87	82.88	82.84	82.84	2420
4/11/2016	2:21 PM	82.87	82.87	82.87	82.87	700
4/11/2016	2:22 PM	82.93	82.93	82.87	82.87	1225
4/11/2016	2:23 PM	82.93	82.93	82.9	82.9	4067
4/11/2016	2:25 PM	82.79	82.85	82.79	82.85	1200
4/11/2016	2:26 PM	82.99	82.99	82.89	82.89	1200
4/11/2016	2:28 PM	82.82	82.88	82.82	82.88	320
4/11/2016	2:29 PM	82.75	82.76	82.7	82.75	1705
4/11/2016	2:30 PM	82.69	82.69	82.69	82.69	300
4/11/2016	2:31 PM	82.67	82.67	82.65	82.65	262
4/11/2016	2:32 PM	82.78	82.81	82.78	82.81	900
4/11/2016	2:33 PM	82.78	82.81	82.78	82.81	1000
4/11/2016	2:34 PM	82.65	82.69	82.65	82.69	900
4/11/2016	2:36 PM	82.6	82.6	82.6	82.6	100
4/11/2016	2:39 PM	82.89	82.89	82.84	82.84	500
4/11/2016	2:40 PM	83.05	83.08	82.98	82.98	1400
4/11/2016	2:41 PM	83.02	83.02	83.02	83.02	1500
4/11/2016	2:42 PM	83.02	83.02	83.02	83.02	400
4/11/2016	2:43 PM	83	83	83	83	120
4/11/2016	2:44 PM	82.96	82.99	82.96	82.99	319
4/11/2016	2:45 PM	82.96	82.96	82.96	82.96	300
4/11/2016	2:46 PM	82.84	82.89	82.84	82.89	500
4/11/2016	2:47 PM	82.93	82.93	82.93	82.93	100
4/11/2016	2:48 PM	82.99	83.05	82.96	82.96	999
4/11/2016	2:49 PM	83.05	83.05	83.05	83.05	100
4/11/2016	2:51 PM	82.79	82.9	82.78	82.9	1222
4/11/2016	2:53 PM	82.83	82.83	82.83	82.83	100
4/11/2016	2:54 PM	82.98	82.98	82.84	82.84	1500
4/11/2016	2:55 PM	83.08	83.15	82.97	82.97	1724
4/11/2016	2:56 PM	83.08	83.09	83.08	83.09	800
4/11/2016	3:01 PM	83.05	83.05	83.05	83.05	100
4/11/2016	3:02 PM	82.9	82.9	82.9	82.9	349
4/11/2016	3:03 PM	82.84	82.87	82.78	82.87	2329
4/11/2016	3:04 PM	82.78	82.78	82.78	82.78	112
4/11/2016	3:05 PM	82.78	82.78	82.72	82.72	1225
4/11/2016	3:06 PM	82.54	82.69	82.54	82.69	800
4/11/2016	3:07 PM	82.48	82.5	82.48	82.5	1403
4/11/2016	3:08 PM	82.45	82.45	82.45	82.45	939
4/11/2016	3:11 PM	82.35	82.45	82.35	82.45	400
4/11/2016	3:12 PM	82.48	82.52	82.45	82.45	400
4/11/2016	3:17 PM	82.37	82.371	82.37	82.371	250
4/11/2016	3:18 PM	82.47	82.47	82.3	82.3	200
4/11/2016	3:20 PM	82.4	82.4	82.4	82.4	530
4/11/2016	3:23 PM	82.3	82.35	82.3	82.35	631
4/11/2016	3:25 PM	82.29	82.29	82.25	82.29	780
4/11/2016	3:27 PM	82.35	82.35	82.35	82.35	100
4/11/2016	3:29 PM	82.15	82.34	82.15	82.34	2200
4/11/2016	3:30 PM	82.12	82.12	82.06	82.1	1425
4/11/2016	3:31 PM	82.03	82.03	82.03	82.03	100
4/11/2016	3:32 PM	82.03	82.03	81.93	82	2672
4/11/2016	3:33 PM	82.11	82.11	82.06	82.06	800
4/11/2016	3:34 PM	82.07	82.07	82.07	82.07	1000
4/11/2016	3:35 PM	82	82.07	81.95	82.07	4158
4/11/2016	3:37 PM	81.97	81.98	81.97	81.98	200
4/11/2016	3:38 PM	81.95	81.95	81.95	81.95	867
4/11/2016	3:39 PM	81.86	81.9	81.86	81.9	509
4/11/2016	3:40 PM	81.86	81.92	81.86	81.92	500
4/11/2016	3:41 PM	81.83	81.83	81.83	81.83	300
4/11/2016	3:42 PM	81.68	81.77	81.68	81.77	1400
4/11/2016	3:44 PM	81.68	81.68	81.59	81.59	600
4/11/2016	3:45 PM	81.65	81.65	81.65	81.65	300
4/11/2016	3:46 PM	81.69	81.69	81.61	81.62	700
4/11/2016	3:47 PM	81.77	81.77	81.77	81.77	100
4/11/2016	3:48 PM	81.75	81.77	81.74	81.77	400
4/11/2016	3:49 PM	81.74	81.77	81.74	81.77	6360
4/11/2016	3:50 PM	81.77	81.77	81.74	81.77	362
4/11/2016	3:51 PM	81.74	81.85	81.74	81.85	831
4/11/2016	3:52 PM	81.62	81.62	81.62	81.62	200
4/11/2016	3:53 PM	81.62	81.62	81.62	81.62	100
4/11/2016	3:54 PM	81.68	81.68	81.68	81.68	300
4/11/2016	3:55 PM	81.82	81.82	81.71	81.71	1100
4/11/2016	3:56 PM	81.84	81.85	81.71	81.77	3166
4/11/2016	3:57 PM	81.72	81.84	81.72	81.84	1500
4/11/2016	3:58 PM	81.57	81.69	81.55	81.69	4162
4/11/2016	3:59 PM	81.56	81.56	81.5	81.53	2082
4/11/2016	4:00 PM	81.59	81.64	81.49	81.62	10276
4/12/2016	9:31 AM	82.05	82.05	81.89	81.89	8063
4/12/2016	9:32 AM	82	82.07	82	82.06	900
4/12/2016	9:33 AM	81.97	81.97	81.96	81.96	400
4/12/2016	9:34 AM	81.79	81.93	81.71	81.93	2800
4/12/2016	9:36 AM	81.84	81.84	81.75	81.75	700
4/12/2016	9:37 AM	82.03	82.03	81.96	81.96	400
4/12/2016	9:38 AM	82.02	82.02	81.97	81.97	200
4/12/2016	9:40 AM	82.12	82.12	82.1	82.1	1438
4/12/2016	9:42 AM	81.91	81.91	81.91	81.91	100
4/12/2016	9:43 AM	82.12	82.12	82.05	82.05	2300
4/12/2016	9:44 AM	81.91	81.94	81.84	81.94	500
4/12/2016	9:46 AM	82.5	82.5	82.29	82.29	5440
4/12/2016	9:47 AM	82.42	82.48	82.42	82.48	1151
4/12/2016	9:48 AM	82.41	82.45	82.41	82.45	300
4/12/2016	9:49 AM	82.34	82.34	82.33	82.33	1100
4/12/2016	9:50 AM	82.32	82.33	82.32	82.33	422
4/12/2016	9:51 AM	82.39	82.39	82.39	82.39	100
4/12/2016	9:52 AM	82.33	82.42	82.26	82.42	950
4/12/2016	9:53 AM	82.24	82.26	82.23	82.23	300
4/12/2016	9:54 AM	82.29	82.29	82.29	82.29	100
4/12/2016	9:55 AM	82.21	82.21	82.21	82.21	100
4/12/2016	9:58 AM	82.18	82.18	82.18	82.18	100
4/12/2016	9:59 AM	82.19	82.19	82.15	82.15	300
4/12/2016	10:00 AM	82.2	82.2	82.17	82.17	340
4/12/2016	10:01 AM	82.21	82.21	82.21	82.21	100
4/12/2016	10:02 AM	82.28	82.29	82.23	82.23	1000
4/12/2016	10:03 AM	82.32	82.35	82.32	82.32	600
4/12/2016	10:04 AM	82.27	82.29	82.241	82.241	500
4/12/2016	10:05 AM	82.18	82.19	82.11	82.11	700
4/12/2016	10:06 AM	82.07	82.13	82.07	82.12	500
4/12/2016	10:08 AM	82.08	82.08	82.08	82.08	100
4/12/2016	10:09 AM	81.8	81.82	81.8	81.81	500
4/12/2016	10:10 AM	81.79	81.79	81.79	81.79	100
4/12/2016	10:11 AM	81.6	81.67	81.6	81.65	1417
4/12/2016	10:12 AM	81.66	81.67	81.66	81.67	524
4/12/2016	10:15 AM	81.54	81.54	81.54	81.54	300
4/12/2016	10:16 AM	81.58	81.58	81.43	81.5	1063
4/12/2016	10:17 AM	81.47	81.57	81.47	81.57	400
4/12/2016	10:18 AM	81.43	81.43	81.43	81.43	100
4/12/2016	10:20 AM	81.53	81.53	81.5	81.5	457
4/12/2016	10:21 AM	81.49	81.49	81.49	81.49	100
4/12/2016	10:22 AM	81.38	81.4	81.37	81.4	400
4/12/2016	10:23 AM	81.29	81.29	81.29	81.29	159
4/12/2016	10:25 AM	81.29	81.29	81.27	81.27	300
4/12/2016	10:26 AM	81.36	81.36	81.36	81.36	100
4/12/2016	10:27 AM	81.33	81.37	81.33	81.35	400
4/12/2016	10:28 AM	81.42	81.42	81.42	81.42	350
4/12/2016	10:30 AM	81.45	81.45	81.41	81.43	1300
4/12/2016	10:31 AM	81.86	81.9	81.41	81.41	6751
4/12/2016	10:32 AM	82.39	82.39	81.83	81.84	3650
4/12/2016	10:33 AM	82.29	82.3	82.28	82.3	2741
4/12/2016	10:34 AM	82.08	82.21	82.08	82.21	1163
4/12/2016	10:35 AM	81.86	81.97	81.86	81.94	500
4/12/2016	10:36 AM	82.02	82.02	81.88	81.88	2554
4/12/2016	10:37 AM	82.11	82.15	82.02	82.05	1463
4/12/2016	10:38 AM	82.15	82.2	82.15	82.2	652
4/12/2016	10:39 AM	81.64	81.95	81.6	81.95	2900
4/12/2016	10:40 AM	81.61	81.63	81.58	81.63	700
4/12/2016	10:41 AM	82.01	82.02	81.91	81.93	1863
4/12/2016	10:42 AM	81.99	82.04	81.99	82.04	600
4/12/2016	10:43 AM	82.09	82.14	82.09	82.14	300
4/12/2016	10:44 AM	81.88	82.03	81.88	81.93	1100
4/12/2016	10:45 AM	82.01	82.01	81.83	81.83	200
4/12/2016	10:46 AM	82.12	82.12	82.08	82.08	400
4/12/2016	10:47 AM	82.1	82.1	82.1	82.1	329
4/12/2016	10:48 AM	81.85	82.03	81.85	82.02	1950
4/12/2016	10:49 AM	81.93	81.93	81.86	81.86	1000
4/12/2016	10:51 AM	82.33	82.33	82.17	82.17	300
4/12/2016	10:52 AM	82.46	82.56	82.33	82.33	3909
4/12/2016	10:53 AM	82.62	82.62	82.47	82.47	4944
4/12/2016	10:54 AM	82.74	82.77	82.64	82.64	2454
4/12/2016	10:55 AM	82.63	82.71	82.63	82.71	1000
4/12/2016	10:56 AM	82.83	82.85	82.71	82.71	1300
4/12/2016	10:59 AM	82.76	82.76	82.76	82.76	800
4/12/2016	11:00 AM	82.78	82.78	82.78	82.78	300
4/12/2016	11:01 AM	82.82	82.82	82.82	82.82	263
4/12/2016	11:03 AM	82.69	82.69	82.69	82.69	100
4/12/2016	11:04 AM	82.7	82.7	82.7	82.7	300
4/12/2016	11:05 AM	82.65	82.65	82.65	82.65	100
4/12/2016	11:06 AM	82.77	82.77	82.7	82.7	2100
4/12/2016	11:07 AM	82.79	82.8	82.76	82.77	3500
4/12/2016	11:08 AM	82.82	82.82	82.75	82.75	300
4/12/2016	11:09 AM	82.99	82.99	82.88	82.88	1530
4/12/2016	11:10 AM	83.01	83.05	82.97	82.98	3422
4/12/2016	11:11 AM	83.09	83.09	83.02	83.07	3543
4/12/2016	11:12 AM	83.01	83.01	83.01	83.01	100
4/12/2016	11:13 AM	82.96	82.98	82.96	82.98	413
4/12/2016	11:14 AM	82.89	82.97	82.89	82.97	800
4/12/2016	11:15 AM	82.95	82.95	82.95	82.95	200
4/12/2016	11:16 AM	82.93	82.93	82.93	82.93	100
4/12/2016	11:17 AM	83.03	83.03	82.97	82.97	2352
4/12/2016	11:18 AM	83.06	83.06	83.05	83.05	700
4/12/2016	11:19 AM	83.15	83.16	83.04	83.04	800
4/12/2016	11:20 AM	83.34	83.34	83.25	83.25	1350
4/12/2016	11:21 AM	83.35	83.35	83.329	83.329	665
4/12/2016	11:22 AM	83.25	83.25	83.24	83.24	300
4/12/2016	11:23 AM	83.28	83.29	83.28	83.29	200
4/12/2016	11:24 AM	83.43	83.43	83.35	83.35	2600
4/12/2016	11:26 AM	83.41	83.41	83.37	83.37	200
4/12/2016	11:27 AM	83.31	83.35	83.31	83.35	400
4/12/2016	11:28 AM	83.3	83.3	83.289	83.289	300
4/12/2016	11:29 AM	83.26	83.26	83.26	83.26	300
4/12/2016	11:31 AM	83.32	83.32	83.32	83.32	106
4/12/2016	11:33 AM	83.28	83.4	83.28	83.4	600
4/12/2016	11:34 AM	83.26	83.32	83.26	83.32	2300
4/12/2016	11:35 AM	83.3	83.3	83.3	83.3	300
4/12/2016	11:36 AM	83.3	83.32	83.29	83.32	1000
4/12/2016	11:37 AM	83.37	83.38	83.3	83.3	2552
4/12/2016	11:38 AM	83.34	83.34	83.34	83.34	975
4/12/2016	11:42 AM	83.31	83.31	83.26	83.26	385
4/12/2016	11:44 AM	83.37	83.37	83.32	83.32	1126
4/12/2016	11:45 AM	83.37	83.37	83.37	83.37	600
4/12/2016	11:46 AM	83.26	83.26	83.26	83.26	200
4/12/2016	11:47 AM	83.359	83.359	83.32	83.32	321
4/12/2016	11:48 AM	83.37	83.37	83.35	83.35	600
4/12/2016	11:50 AM	83.28	83.29	83.28	83.29	363
4/12/2016	11:51 AM	83.262	83.262	83.262	83.262	3000
4/12/2016	11:54 AM	83.26	83.32	83.26	83.32	799
4/12/2016	11:55 AM	83.27	83.27	83.27	83.27	100
4/12/2016	11:57 AM	83.17	83.2	83.17	83.2	900
4/12/2016	12:01 PM	83.14	83.14	83.13	83.13	300
4/12/2016	12:03 PM	83.17	83.17	83.17	83.17	300
4/12/2016	12:04 PM	83.14	83.14	83.14	83.14	100
4/12/2016	12:06 PM	83.11	83.12	83.11	83.11	600
4/12/2016	12:07 PM	83.11	83.11	83.11	83.11	302
4/12/2016	12:09 PM	83	83.03	83	83.03	400
4/12/2016	12:10 PM	82.99	83	82.99	83	1889
4/12/2016	12:11 PM	83.09	83.09	83.09	83.09	100
4/12/2016	12:12 PM	83.1	83.1	83.1	83.1	100
4/12/2016	12:16 PM	83.14	83.14	83.14	83.14	910
4/12/2016	12:17 PM	83.13	83.13	83.11	83.11	969
4/12/2016	12:18 PM	83.17	83.17	83.17	83.17	800
4/12/2016	12:20 PM	83.139	83.139	83.139	83.139	1100
4/12/2016	12:22 PM	83.2	83.2	83.2	83.2	450
4/12/2016	12:24 PM	83.2	83.2	83.2	83.2	100
4/12/2016	12:26 PM	83.2	83.2	83.2	83.2	100
4/12/2016	12:27 PM	83.23	83.23	83.23	83.23	100
4/12/2016	12:28 PM	83.23	83.23	83.21	83.21	400
4/12/2016	12:29 PM	83.23	83.23	83.23	83.23	100
4/12/2016	12:31 PM	83.27	83.27	83.25	83.25	900
4/12/2016	12:32 PM	83.38	83.41	83.38	83.41	850
4/12/2016	12:33 PM	83.45	83.45	83.38	83.38	1500
4/12/2016	12:34 PM	83.35	83.43	83.35	83.43	200
4/12/2016	12:35 PM	83.31	83.31	83.31	83.31	100
4/12/2016	12:39 PM	83.44	83.51	83.37	83.37	2000
4/12/2016	12:40 PM	83.43	83.51	83.43	83.48	500
4/12/2016	12:45 PM	83.47	83.47	83.47	83.47	400
4/12/2016	12:46 PM	83.44	83.44	83.43	83.44	1000
4/12/2016	12:47 PM	83.38	83.38	83.38	83.38	121
4/12/2016	12:50 PM	83.29	83.29	83.29	83.29	200
4/12/2016	12:51 PM	83.381	83.381	83.381	83.381	100
4/12/2016	12:53 PM	83.59	83.59	83.53	83.53	2033
4/12/2016	12:54 PM	83.59	83.59	83.58	83.59	520
4/12/2016	12:57 PM	83.55	83.58	83.55	83.58	1285
4/12/2016	1:00 PM	83.5	83.5	83.49	83.49	301
4/12/2016	1:01 PM	83.41	83.52	83.41	83.52	300
4/12/2016	1:03 PM	83.49	83.49	83.49	83.49	326
4/12/2016	1:04 PM	83.522	83.522	83.522	83.522	100
4/12/2016	1:06 PM	83.49	83.49	83.49	83.49	100
4/12/2016	1:08 PM	83.41	83.43	83.41	83.43	200
4/12/2016	1:10 PM	83.39	83.39	83.39	83.39	534
4/12/2016	1:11 PM	83.36	83.4	83.36	83.4	475
4/12/2016	1:13 PM	83.34	83.34	83.34	83.34	200
4/12/2016	1:16 PM	83.32	83.32	83.3	83.32	655
4/12/2016	1:17 PM	83.24	83.29	83.24	83.29	1184
4/12/2016	1:18 PM	83.26	83.26	83.26	83.26	200
4/12/2016	1:19 PM	83.23	83.26	83.23	83.26	1694
4/12/2016	1:20 PM	83.23	83.23	83.23	83.23	163
4/12/2016	1:22 PM	83.31	83.31	83.31	83.31	100
4/12/2016	1:23 PM	83.32	83.32	83.32	83.32	300
4/12/2016	1:24 PM	83.38	83.38	83.31	83.32	843
4/12/2016	1:26 PM	83.41	83.41	83.41	83.41	300
4/12/2016	1:27 PM	83.38	83.41	83.38	83.41	600
4/12/2016	1:29 PM	83.35	83.35	83.35	83.35	100
4/12/2016	1:32 PM	83.57	83.57	83.42	83.42	550
4/12/2016	1:33 PM	83.52	83.52	83.52	83.52	100
4/12/2016	1:34 PM	83.44	83.44	83.44	83.44	100
4/12/2016	1:37 PM	83.29	83.29	83.27	83.27	239
4/12/2016	1:38 PM	83.15	83.23	83.15	83.23	500
4/12/2016	1:39 PM	83.19	83.23	83.19	83.23	1300
4/12/2016	1:42 PM	83.25	83.25	83.25	83.25	4028
4/12/2016	1:44 PM	83.3	83.3	83.3	83.3	200
4/12/2016	1:45 PM	83.36	83.36	83.36	83.36	200
4/12/2016	1:46 PM	83.52	83.52	83.35	83.35	5500
4/12/2016	1:47 PM	83.47	83.49	83.47	83.49	400
4/12/2016	1:48 PM	83.43	83.43	83.43	83.43	400
4/12/2016	1:50 PM	83.38	83.38	83.38	83.38	101
4/12/2016	1:53 PM	83.32	83.32	83.32	83.32	100
4/12/2016	1:57 PM	83.44	83.44	83.38	83.38	363
4/12/2016	1:58 PM	83.49	83.49	83.48	83.48	700
4/12/2016	2:00 PM	83.52	83.52	83.52	83.52	464
4/12/2016	2:01 PM	83.57	83.58	83.57	83.58	200
4/12/2016	2:02 PM	83.52	83.52	83.52	83.52	900
4/12/2016	2:04 PM	83.52	83.52	83.52	83.52	100
4/12/2016	2:05 PM	83.6	83.6	83.6	83.6	1871
4/12/2016	2:06 PM	83.55	83.62	83.55	83.62	200
4/12/2016	2:07 PM	83.5	83.5	83.5	83.5	736
4/12/2016	2:08 PM	83.49	83.49	83.49	83.49	100
4/12/2016	2:09 PM	83.46	83.46	83.46	83.46	100
4/12/2016	2:11 PM	83.68	83.68	83.58	83.58	750
4/12/2016	2:12 PM	83.67	83.67	83.67	83.67	100
4/12/2016	2:14 PM	83.79	83.84	83.7	83.7	5500
4/12/2016	2:15 PM	83.8	83.84	83.8	83.84	800
4/12/2016	2:16 PM	83.77	83.77	83.77	83.77	100
4/12/2016	2:18 PM	83.85	83.85	83.84	83.84	806
4/12/2016	2:20 PM	83.77	83.77	83.77	83.77	100
4/12/2016	2:21 PM	83.76	83.76	83.76	83.76	100
4/12/2016	2:23 PM	83.65	83.71	83.65	83.71	200
4/12/2016	2:24 PM	83.7	83.7	83.7	83.7	100
4/12/2016	2:26 PM	83.73	83.73	83.73	83.73	100
4/12/2016	2:27 PM	83.72	83.72	83.72	83.72	100
4/12/2016	2:29 PM	83.64	83.68	83.64	83.68	500
4/12/2016	2:30 PM	83.67	83.67	83.67	83.67	100
4/12/2016	2:32 PM	83.681	83.681	83.681	83.681	700
4/12/2016	2:34 PM	83.732	83.732	83.732	83.732	100
4/12/2016	2:38 PM	83.69	83.7	83.69	83.7	300
4/12/2016	2:39 PM	83.79	83.79	83.78	83.78	400
4/12/2016	2:42 PM	83.93	83.94	83.85	83.85	950
4/12/2016	2:43 PM	83.87	83.94	83.87	83.94	500
4/12/2016	2:44 PM	83.86	83.88	83.86	83.88	200
4/12/2016	2:45 PM	83.87	83.87	83.87	83.87	100
4/12/2016	2:46 PM	83.94	83.94	83.94	83.94	300
4/12/2016	2:49 PM	83.82	83.82	83.82	83.82	372
4/12/2016	2:50 PM	83.8	83.82	83.8	83.82	500
4/12/2016	2:51 PM	83.91	83.91	83.87	83.87	400
4/12/2016	2:52 PM	83.91	83.91	83.891	83.891	1100
4/12/2016	2:53 PM	83.87	83.88	83.85	83.88	800
4/12/2016	2:55 PM	83.93	83.93	83.93	83.93	496
4/12/2016	2:56 PM	83.94	83.94	83.94	83.94	250
4/12/2016	2:57 PM	83.83	83.83	83.83	83.83	100
4/12/2016	2:58 PM	83.81	83.83	83.81	83.83	500
4/12/2016	2:59 PM	83.89	83.89	83.85	83.85	700
4/12/2016	3:01 PM	84	84	83.99	83.99	3374
4/12/2016	3:02 PM	84.17	84.17	84	84	5854
4/12/2016	3:03 PM	84.12	84.17	84.12	84.14	2098
4/12/2016	3:04 PM	84.11	84.11	84.11	84.11	100
4/12/2016	3:06 PM	84.23	84.25	84.18	84.2	2012
4/12/2016	3:07 PM	84.24	84.24	84.24	84.24	200
4/12/2016	3:08 PM	84.2	84.2	84.19	84.2	671
4/12/2016	3:09 PM	84.19	84.19	84.19	84.19	2000
4/12/2016	3:10 PM	84.2	84.2	84.17	84.17	350
4/12/2016	3:12 PM	84.24	84.24	84.24	84.24	100
4/12/2016	3:13 PM	84.241	84.241	84.181	84.181	619
4/12/2016	3:14 PM	84.21	84.24	84.21	84.23	766
4/12/2016	3:15 PM	84.22	84.23	84.22	84.23	400
4/12/2016	3:16 PM	84.24	84.24	84.23	84.24	1200
4/12/2016	3:17 PM	84.24	84.24	84.22	84.22	600
4/12/2016	3:18 PM	84.18	84.18	84.18	84.18	445
4/12/2016	3:19 PM	84.18	84.18	84.18	84.18	400
4/12/2016	3:20 PM	84.18	84.18	84.18	84.18	379
4/12/2016	3:21 PM	84.17	84.19	84.17	84.19	200
4/12/2016	3:22 PM	84.16	84.17	84.16	84.17	600
4/12/2016	3:23 PM	84.12	84.12	84.12	84.12	340
4/12/2016	3:24 PM	83.86	84.09	83.84	84.09	2784
4/12/2016	3:25 PM	83.92	83.93	83.83	83.86	1800
4/12/2016	3:27 PM	83.9	83.94	83.9	83.94	2700
4/12/2016	3:28 PM	83.85	83.88	83.85	83.88	1468
4/12/2016	3:30 PM	83.89	83.89	83.89	83.89	150
4/12/2016	3:31 PM	83.91	83.942	83.91	83.942	11900
4/12/2016	3:32 PM	83.93	83.93	83.89	83.89	200
4/12/2016	3:33 PM	84.08	84.09	83.94	83.94	5333
4/12/2016	3:34 PM	84.12	84.15	84.08	84.11	3218
4/12/2016	3:35 PM	84.12	84.12	84.12	84.12	100
4/12/2016	3:36 PM	84.09	84.09	84.05	84.08	1187
4/12/2016	3:37 PM	84	84.03	83.98	84.03	1800
4/12/2016	3:38 PM	83.94	83.94	83.94	83.94	100
4/12/2016	3:39 PM	83.75	83.85	83.71	83.85	3403
4/12/2016	3:41 PM	83.78	83.79	83.77	83.79	500
4/12/2016	3:42 PM	83.76	83.82	83.75	83.82	400
4/12/2016	3:43 PM	83.82	83.82	83.77	83.77	1234
4/12/2016	3:44 PM	83.95	83.95	83.83	83.83	1100
4/12/2016	3:45 PM	83.73	83.87	83.73	83.87	2200
4/12/2016	3:46 PM	83.7	83.7	83.65	83.65	700
4/12/2016	3:47 PM	83.71	83.77	83.71	83.71	500
4/12/2016	3:49 PM	83.7	83.7	83.62	83.67	1637
4/12/2016	3:50 PM	83.62	83.62	83.62	83.62	300
4/12/2016	3:51 PM	83.63	83.63	83.57	83.59	553
4/12/2016	3:52 PM	83.67	83.67	83.59	83.59	400
4/12/2016	3:53 PM	83.7	83.71	83.7	83.71	400
4/12/2016	3:54 PM	83.7	83.7	83.67	83.67	600
4/12/2016	3:55 PM	83.63	83.73	83.63	83.7	1809
4/12/2016	3:56 PM	83.76	83.79	83.55	83.62	1700
4/12/2016	3:57 PM	83.79	83.8	83.74	83.74	500
4/12/2016	3:58 PM	83.85	83.86	83.79	83.8	1100
4/12/2016	3:59 PM	83.92	83.92	83.86	83.88	6835
4/12/2016	4:00 PM	83.94	83.97	83.79	83.95	10858
4/13/2016	9:31 AM	85.29	85.3	85.14	85.26	5397
4/13/2016	9:32 AM	85.22	85.32	85.22	85.27	1700
4/13/2016	9:33 AM	85.4	85.4	85.23	85.23	5300
4/13/2016	9:34 AM	85.34	85.44	85.34	85.44	2205
4/13/2016	9:35 AM	85.32	85.34	85.29	85.33	1086
4/13/2016	9:36 AM	85.54	85.54	85.46	85.46	1717
4/13/2016	9:37 AM	85.65	85.65	85.53	85.54	4900
4/13/2016	9:38 AM	85.53	85.63	85.53	85.63	900
4/13/2016	9:39 AM	85.5	85.56	85.49	85.56	1386
4/13/2016	9:40 AM	85.44	85.5	85.44	85.49	1604
4/13/2016	9:41 AM	85.429	85.429	85.429	85.429	1100
4/13/2016	9:42 AM	85.43	85.43	85.43	85.43	1200
4/13/2016	9:43 AM	85.41	85.46	85.41	85.43	1058
4/13/2016	9:44 AM	85.38	85.4	85.34	85.36	1633
4/13/2016	9:45 AM	85.58	85.6	85.52	85.53	800
4/13/2016	9:46 AM	85.59	85.59	85.59	85.59	100
4/13/2016	9:47 AM	85.62	85.62	85.62	85.62	200
4/13/2016	9:49 AM	85.61	85.61	85.54	85.55	400
4/13/2016	9:50 AM	85.56	85.6	85.56	85.6	600
4/13/2016	9:51 AM	85.65	85.7	85.64	85.64	922
4/13/2016	9:52 AM	85.609	85.62	85.609	85.62	600
4/13/2016	9:53 AM	85.72	85.72	85.72	85.72	100
4/13/2016	9:54 AM	85.5	85.54	85.5	85.54	2108
4/13/2016	9:55 AM	85.49	85.53	85.49	85.5	12656
4/13/2016	9:56 AM	85.43	85.45	85.43	85.45	4643
4/13/2016	9:57 AM	85.46	85.46	85.45	85.45	200
4/13/2016	9:58 AM	85.46	85.5	85.46	85.5	2687
4/13/2016	9:59 AM	85.47	85.47	85.47	85.47	700
4/13/2016	10:00 AM	85.54	85.54	85.47	85.47	800
4/13/2016	10:01 AM	85.48	85.59	85.48	85.59	1400
4/13/2016	10:02 AM	85.4	85.45	85.4	85.45	400
4/13/2016	10:03 AM	85.43	85.43	85.43	85.43	500
4/13/2016	10:06 AM	85.5	85.5	85.5	85.5	300
4/13/2016	10:07 AM	85.46	85.46	85.46	85.46	100
4/13/2016	10:08 AM	85.54	85.54	85.415	85.43	896
4/13/2016	10:09 AM	85.5	85.5	85.5	85.5	325
4/13/2016	10:10 AM	85.43	85.44	85.43	85.44	200
4/13/2016	10:11 AM	85.55	85.55	85.55	85.55	500
4/13/2016	10:12 AM	85.53	85.53	85.5	85.5	300
4/13/2016	10:13 AM	85.52	85.52	85.5	85.5	250
4/13/2016	10:14 AM	85.59	85.6	85.5	85.5	800
4/13/2016	10:15 AM	85.58	85.6	85.58	85.6	406
4/13/2016	10:16 AM	85.56	85.56	85.54	85.55	800
4/13/2016	10:17 AM	85.6	85.62	85.6	85.62	311
4/13/2016	10:18 AM	85.59	85.59	85.59	85.59	100
4/13/2016	10:20 AM	85.62	85.65	85.62	85.65	650
4/13/2016	10:21 AM	85.59	85.6	85.59	85.6	500
4/13/2016	10:22 AM	85.65	85.65	85.65	85.65	100
4/13/2016	10:23 AM	85.56	85.6	85.56	85.6	615
4/13/2016	10:25 AM	85.59	85.59	85.59	85.59	100
4/13/2016	10:26 AM	85.61	85.61	85.6	85.6	400
4/13/2016	10:27 AM	85.53	85.53	85.53	85.53	100
4/13/2016	10:28 AM	85.56	85.56	85.48	85.48	200
4/13/2016	10:29 AM	85.6	85.6	85.56	85.56	500
4/13/2016	10:30 AM	85.63	85.63	85.58	85.58	300
4/13/2016	10:31 AM	85.64	85.66	85.48	85.57	1770
4/13/2016	10:32 AM	85.54	85.63	85.54	85.63	1800
4/13/2016	10:33 AM	85.54	85.54	85.45	85.45	1161
4/13/2016	10:34 AM	85.33	85.4	85.33	85.4	400
4/13/2016	10:35 AM	85.39	85.39	85.37	85.38	1032
4/13/2016	10:37 AM	85.2	85.2	85.151	85.18	1016
4/13/2016	10:38 AM	85.01	85.09	85.01	85.09	807
4/13/2016	10:39 AM	85.07	85.07	85.07	85.07	200
4/13/2016	10:40 AM	85.11	85.11	85.11	85.11	200
4/13/2016	10:41 AM	85.06	85.06	85.06	85.06	100
4/13/2016	10:42 AM	85.13	85.13	85.091	85.091	462
4/13/2016	10:45 AM	85.26	85.26	85.26	85.26	100
4/13/2016	10:46 AM	85.25	85.27	85.25	85.27	700
4/13/2016	10:47 AM	85.32	85.33	85.32	85.33	200
4/13/2016	10:48 AM	85.36	85.36	85.36	85.36	200
4/13/2016	10:51 AM	85.42	85.43	85.36	85.36	1116
4/13/2016	10:52 AM	85.34	85.39	85.34	85.39	358
4/13/2016	10:54 AM	85.64	85.64	85.49	85.49	2400
4/13/2016	10:55 AM	85.66	85.66	85.61	85.61	436
4/13/2016	10:56 AM	85.66	85.71	85.66	85.71	200
4/13/2016	11:00 AM	85.24	85.36	85.24	85.34	2100
4/13/2016	11:01 AM	85.35	85.35	85.23	85.23	600
4/13/2016	11:02 AM	85.42	85.46	85.41	85.42	600
4/13/2016	11:03 AM	85.28	85.38	85.28	85.38	200
4/13/2016	11:04 AM	85.33	85.34	85.33	85.34	2100
4/13/2016	11:05 AM	85.33	85.33	85.33	85.33	718
4/13/2016	11:07 AM	85.41	85.41	85.4	85.4	356
4/13/2016	11:08 AM	85.38	85.38	85.38	85.38	150
4/13/2016	11:09 AM	85.47	85.47	85.42	85.42	208
4/13/2016	11:10 AM	85.6	85.6	85.53	85.53	900
4/13/2016	11:11 AM	85.56	85.56	85.56	85.56	100
4/13/2016	11:12 AM	85.5	85.5	85.5	85.5	100
4/13/2016	11:14 AM	85.48	85.48	85.48	85.48	300
4/13/2016	11:16 AM	85.4	85.5	85.4	85.5	400
4/13/2016	11:19 AM	85.45	85.45	85.45	85.45	600
4/13/2016	11:20 AM	85.52	85.52	85.51	85.51	200
4/13/2016	11:22 AM	85.48	85.55	85.48	85.55	248
4/13/2016	11:23 AM	85.54	85.54	85.54	85.54	1600
4/13/2016	11:24 AM	85.57	85.58	85.57	85.58	539
4/13/2016	11:25 AM	85.5	85.56	85.5	85.56	300
4/13/2016	11:26 AM	85.54	85.54	85.54	85.54	300
4/13/2016	11:27 AM	85.6	85.6	85.6	85.6	100
4/13/2016	11:28 AM	85.6	85.6	85.58	85.58	4200
4/13/2016	11:29 AM	85.75	85.75	85.61	85.61	2837
4/13/2016	11:30 AM	85.74	85.77	85.71	85.71	1858
4/13/2016	11:31 AM	85.88	85.88	85.8	85.8	5132
4/13/2016	11:32 AM	85.96	86.02	85.91	85.91	19125
4/13/2016	11:33 AM	85.93	85.96	85.92	85.96	600
4/13/2016	11:34 AM	85.95	85.95	85.95	85.95	100
4/13/2016	11:35 AM	85.92	85.94	85.92	85.94	517
4/13/2016	11:36 AM	85.93	85.93	85.93	85.93	558
4/13/2016	11:37 AM	85.93	85.93	85.93	85.93	300
4/13/2016	11:38 AM	86	86	86	86	109
4/13/2016	11:39 AM	86.11	86.11	86.01	86.02	2115
4/13/2016	11:40 AM	86.09	86.09	86.09	86.09	300
4/13/2016	11:41 AM	86.13	86.13	86.13	86.13	861
4/13/2016	11:42 AM	86.05	86.11	86.05	86.08	3500
4/13/2016	11:44 AM	86.09	86.09	86.09	86.09	100
4/13/2016	11:45 AM	86.06	86.06	86.06	86.06	100
4/13/2016	11:47 AM	85.95	86.03	85.95	86.03	400
4/13/2016	11:48 AM	85.94	85.96	85.94	85.95	946
4/13/2016	11:49 AM	85.96	85.96	85.96	85.96	300
4/13/2016	11:50 AM	85.89	85.96	85.88	85.96	1000
4/13/2016	11:51 AM	85.95	85.95	85.95	85.95	100
4/13/2016	11:52 AM	85.93	85.93	85.93	85.93	900
4/13/2016	11:53 AM	85.871	85.871	85.871	85.871	400
4/13/2016	11:54 AM	85.81	85.84	85.81	85.84	200
4/13/2016	11:55 AM	85.78	85.78	85.78	85.78	300
4/13/2016	11:56 AM	85.84	85.84	85.84	85.84	800
4/13/2016	11:57 AM	85.86	85.86	85.84	85.84	945
4/13/2016	12:01 PM	85.84	85.9	85.84	85.9	1130
4/13/2016	12:02 PM	85.8	85.81	85.8	85.81	2388
4/13/2016	12:03 PM	85.77	85.77	85.77	85.77	100
4/13/2016	12:04 PM	85.75	85.75	85.75	85.75	300
4/13/2016	12:06 PM	85.75	85.76	85.75	85.76	400
4/13/2016	12:08 PM	85.75	85.75	85.75	85.75	300
4/13/2016	12:11 PM	85.88	85.88	85.88	85.88	464
4/13/2016	12:13 PM	85.8	85.85	85.8	85.85	1000
4/13/2016	12:15 PM	85.77	85.77	85.77	85.77	100
4/13/2016	12:16 PM	85.7	85.7	85.7	85.7	100
4/13/2016	12:17 PM	85.7	85.7	85.7	85.7	160
4/13/2016	12:18 PM	85.57	85.59	85.57	85.59	200
4/13/2016	12:19 PM	85.54	85.55	85.51	85.54	2600
4/13/2016	12:20 PM	85.56	85.56	85.56	85.56	100
4/13/2016	12:21 PM	85.57	85.57	85.57	85.57	100
4/13/2016	12:22 PM	85.52	85.52	85.52	85.52	300
4/13/2016	12:24 PM	85.52	85.52	85.5	85.5	500
4/13/2016	12:25 PM	85.48	85.49	85.48	85.49	300
4/13/2016	12:26 PM	85.7	85.73	85.65	85.65	400
4/13/2016	12:27 PM	85.64	85.64	85.54	85.61	400
4/13/2016	12:28 PM	85.62	85.64	85.61	85.64	700
4/13/2016	12:29 PM	85.7	85.7	85.64	85.64	600
4/13/2016	12:30 PM	85.7	85.7	85.67	85.67	1100
4/13/2016	12:31 PM	85.66	85.68	85.65	85.68	300
4/13/2016	12:33 PM	85.58	85.66	85.58	85.66	500
4/13/2016	12:35 PM	85.6	85.6	85.59	85.59	800
4/13/2016	12:36 PM	85.6	85.63	85.6	85.63	691
4/13/2016	12:38 PM	85.66	85.66	85.66	85.66	300
4/13/2016	12:41 PM	85.66	85.66	85.66	85.66	100
4/13/2016	12:43 PM	85.7	85.74	85.7	85.74	1200
4/13/2016	12:45 PM	85.75	85.79	85.75	85.79	200
4/13/2016	12:46 PM	85.83	85.85	85.83	85.85	600
4/13/2016	12:47 PM	85.81	85.81	85.81	85.81	100
4/13/2016	12:50 PM	85.76	85.76	85.76	85.76	450
4/13/2016	12:51 PM	85.81	85.81	85.81	85.81	100
4/13/2016	12:58 PM	85.69	85.69	85.69	85.69	100
4/13/2016	1:00 PM	85.73	85.73	85.73	85.73	100
4/13/2016	1:02 PM	85.66	85.66	85.66	85.66	410
4/13/2016	1:03 PM	85.69	85.69	85.64	85.66	613
4/13/2016	1:04 PM	85.6	85.66	85.6	85.66	537
4/13/2016	1:05 PM	85.6	85.6	85.6	85.6	300
4/13/2016	1:07 PM	85.47	85.51	85.47	85.51	2300
4/13/2016	1:08 PM	85.44	85.44	85.44	85.44	100
4/13/2016	1:10 PM	85.57	85.57	85.57	85.57	400
4/13/2016	1:13 PM	85.44	85.45	85.37	85.45	1586
4/13/2016	1:14 PM	85.47	85.47	85.47	85.47	100
4/13/2016	1:16 PM	85.57	85.57	85.57	85.57	300
4/13/2016	1:19 PM	85.45	85.45	85.45	85.45	100
4/13/2016	1:20 PM	85.5	85.5	85.48	85.48	600
4/13/2016	1:21 PM	85.53	85.53	85.53	85.53	100
4/13/2016	1:27 PM	85.62	85.63	85.62	85.63	300
4/13/2016	1:28 PM	85.71	85.71	85.71	85.71	100
4/13/2016	1:29 PM	85.71	85.71	85.71	85.71	100
4/13/2016	1:33 PM	85.69	85.69	85.69	85.69	400
4/13/2016	1:36 PM	85.6	85.6	85.6	85.6	931
4/13/2016	1:38 PM	85.75	85.75	85.75	85.75	1416
4/13/2016	1:39 PM	85.83	85.83	85.77	85.77	600
4/13/2016	1:40 PM	85.84	85.84	85.81	85.81	2017
4/13/2016	1:41 PM	85.86	85.89	85.85	85.85	900
4/13/2016	1:42 PM	85.83	85.83	85.83	85.83	100
4/13/2016	1:43 PM	85.86	85.86	85.86	85.86	100
4/13/2016	1:44 PM	85.85	85.85	85.85	85.85	100
4/13/2016	1:46 PM	85.88	85.9	85.88	85.9	600
4/13/2016	1:50 PM	85.81	85.81	85.81	85.81	400
4/13/2016	1:51 PM	85.87	85.87	85.87	85.87	100
4/13/2016	1:53 PM	85.85	85.85	85.85	85.85	200
4/13/2016	1:57 PM	85.9	85.9	85.9	85.9	200
4/13/2016	1:58 PM	85.9	85.9	85.9	85.9	300
4/13/2016	1:59 PM	86.04	86.04	85.89	85.89	3414
4/13/2016	2:01 PM	86	86	86	86	200
4/13/2016	2:10 PM	86.14	86.14	86.1	86.1	350
4/13/2016	2:11 PM	86.09	86.11	86.09	86.11	200
4/13/2016	2:13 PM	86.13	86.26	86.08	86.22	1200
4/13/2016	2:14 PM	86.05	86.08	86.05	86.08	1235
4/13/2016	2:15 PM	85.88	86.08	85.88	86.08	2200
4/13/2016	2:18 PM	85.98	85.98	85.98	85.98	100
4/13/2016	2:20 PM	85.92	85.92	85.92	85.92	100
4/13/2016	2:21 PM	85.96	85.97	85.96	85.97	200
4/13/2016	2:25 PM	85.91	85.91	85.91	85.91	100
4/13/2016	2:26 PM	85.91	85.91	85.91	85.91	600
4/13/2016	2:29 PM	85.9	85.92	85.9	85.92	800
4/13/2016	2:30 PM	85.85	85.85	85.85	85.85	300
4/13/2016	2:31 PM	85.83	85.84	85.83	85.84	200
4/13/2016	2:32 PM	86.01	86.01	86	86	700
4/13/2016	2:33 PM	86	86	86	86	500
4/13/2016	2:35 PM	85.991	85.991	85.991	85.991	700
4/13/2016	2:36 PM	86.04	86.04	86.04	86.04	300
4/13/2016	2:40 PM	86.08	86.09	86.08	86.09	200
4/13/2016	2:42 PM	86.01	86.01	85.99	85.99	400
4/13/2016	2:43 PM	85.96	85.96	85.96	85.96	100
4/13/2016	2:45 PM	86.01	86.01	86.01	86.01	100
4/13/2016	2:48 PM	86.06	86.06	86.06	86.06	159
4/13/2016	2:49 PM	86	86.04	86	86.04	1100
4/13/2016	2:51 PM	85.95	85.95	85.95	85.95	100
4/13/2016	2:52 PM	85.94	85.96	85.94	85.96	400
4/13/2016	2:59 PM	85.94	85.94	85.94	85.94	100
4/13/2016	3:01 PM	85.96	85.96	85.96	85.96	100
4/13/2016	3:02 PM	86.03	86.04	86.03	86.04	417
4/13/2016	3:03 PM	86.09	86.11	86.09	86.11	600
4/13/2016	3:04 PM	86.07	86.07	86.07	86.07	100
4/13/2016	3:05 PM	86.05	86.05	86.05	86.05	100
4/13/2016	3:06 PM	86.08	86.08	86.08	86.08	100
4/13/2016	3:08 PM	86.1	86.1	86.09	86.09	800
4/13/2016	3:09 PM	86.18	86.18	86.15	86.15	850
4/13/2016	3:10 PM	86.25	86.25	86.15	86.15	1700
4/13/2016	3:11 PM	86.21	86.21	86.21	86.21	100
4/13/2016	3:13 PM	86.21	86.27	86.21	86.25	1400
4/13/2016	3:14 PM	86.18	86.18	86.18	86.18	500
4/13/2016	3:16 PM	86.13	86.13	86.13	86.13	100
4/13/2016	3:19 PM	86.13	86.13	86.13	86.13	100
4/13/2016	3:21 PM	86.14	86.14	86.14	86.14	100
4/13/2016	3:22 PM	86.11	86.11	86.11	86.11	100
4/13/2016	3:23 PM	86.11	86.17	86.11	86.14	550
4/13/2016	3:25 PM	86.1	86.1	86.1	86.1	200
4/13/2016	3:28 PM	86.2	86.2	86.2	86.2	300
4/13/2016	3:29 PM	86.21	86.25	86.21	86.25	638
4/13/2016	3:32 PM	86.38	86.38	86.28	86.28	1945
4/13/2016	3:33 PM	86.45	86.45	86.45	86.45	100
4/13/2016	3:34 PM	86.5	86.5	86.43	86.43	889
4/13/2016	3:36 PM	86.44	86.47	86.42	86.47	700
4/13/2016	3:37 PM	86.43	86.43	86.41	86.41	300
4/13/2016	3:38 PM	86.38	86.42	86.38	86.42	500
4/13/2016	3:39 PM	86.35	86.35	86.35	86.35	296
4/13/2016	3:40 PM	86.44	86.44	86.36	86.39	482
4/13/2016	3:41 PM	86.35	86.43	86.35	86.42	1800
4/13/2016	3:42 PM	86.36	86.36	86.35	86.35	300
4/13/2016	3:43 PM	86.4	86.4	86.4	86.4	200
4/13/2016	3:44 PM	86.37	86.39	86.37	86.39	300
4/13/2016	3:45 PM	86.37	86.37	86.35	86.36	675
4/13/2016	3:46 PM	86.35	86.37	86.35	86.37	410
4/13/2016	3:47 PM	86.39	86.39	86.38	86.38	200
4/13/2016	3:48 PM	86.32	86.34	86.29	86.32	2600
4/13/2016	3:49 PM	86.32	86.32	86.3	86.3	1224
4/13/2016	3:50 PM	86.2	86.24	86.17	86.24	2200
4/13/2016	3:51 PM	86.24	86.26	86.24	86.25	2600
4/13/2016	3:52 PM	86.26	86.29	86.23	86.27	5659
4/13/2016	3:53 PM	86.3	86.3	86.26	86.27	1965
4/13/2016	3:54 PM	86.29	86.3	86.28	86.3	2592
4/13/2016	3:55 PM	86.24	86.28	86.23	86.25	7926
4/13/2016	3:56 PM	86.38	86.38	86.23	86.23	4092
4/13/2016	3:57 PM	86.48	86.48	86.41	86.41	3578
4/13/2016	3:58 PM	86.51	86.55	86.47	86.47	6136
4/13/2016	3:59 PM	86.45	86.5	86.44	86.5	2066
4/13/2016	4:00 PM	86.41	86.44	86.34	86.44	15245
4/14/2016	9:31 AM	86.51	86.53	86.48	86.48	926
4/14/2016	9:32 AM	86.53	86.54	86.51	86.54	715
4/14/2016	9:33 AM	86.51	86.6	86.51	86.6	822
4/14/2016	9:34 AM	86.42	86.48	86.4	86.48	3835
4/14/2016	9:36 AM	86.29	86.35	86.29	86.32	1026
4/14/2016	9:37 AM	86.25	86.26	86.2	86.2	2519
4/14/2016	9:38 AM	86.26	86.26	86.26	86.26	628
4/14/2016	9:39 AM	86.29	86.29	86.29	86.29	800
4/14/2016	9:40 AM	86.34	86.34	86.32	86.32	500
4/14/2016	9:41 AM	86.33	86.33	86.29	86.29	1290
4/14/2016	9:42 AM	86.2	86.33	86.2	86.33	1529
4/14/2016	9:43 AM	86.24	86.24	86.24	86.24	3100
4/14/2016	9:44 AM	86.33	86.33	86.33	86.33	600
4/14/2016	9:45 AM	86.36	86.36	86.36	86.36	100
4/14/2016	9:46 AM	86.3	86.3	86.3	86.3	300
4/14/2016	9:47 AM	86.3	86.3	86.27	86.27	889
4/14/2016	9:48 AM	86.39	86.39	86.38	86.38	1155
4/14/2016	9:49 AM	86.46	86.46	86.45	86.45	800
4/14/2016	9:51 AM	86.24	86.24	86.24	86.24	444
4/14/2016	9:52 AM	86.18	86.19	86.15	86.19	400
4/14/2016	9:53 AM	86.15	86.15	86.15	86.15	1919
4/14/2016	9:54 AM	86.07	86.14	86.07	86.14	950
4/14/2016	9:55 AM	86.03	86.13	86	86.09	3050
4/14/2016	9:56 AM	85.99	86.05	85.98	85.98	911
4/14/2016	9:57 AM	85.96	86.01	85.95	86	1917
4/14/2016	9:58 AM	86.02	86.06	85.99	85.99	954
4/14/2016	9:59 AM	85.99	86.01	85.96	86.01	2100
4/14/2016	10:00 AM	86.02	86.04	85.93	85.96	1114
4/14/2016	10:01 AM	86.05	86.09	86.01	86.08	4110
4/14/2016	10:02 AM	85.95	86.02	85.95	86.02	1200
4/14/2016	10:04 AM	86.12	86.12	86.08	86.08	900
4/14/2016	10:05 AM	86.09	86.15	86.09	86.15	400
4/14/2016	10:07 AM	86.12	86.12	86.12	86.12	100
4/14/2016	10:08 AM	86.22	86.22	86.16	86.16	200
4/14/2016	10:09 AM	86.19	86.24	86.19	86.24	2346
4/14/2016	10:10 AM	86.17	86.215	86.17	86.215	1794
4/14/2016	10:11 AM	86.2	86.2	86.19	86.19	700
4/14/2016	10:12 AM	86.21	86.21	86.21	86.21	300
4/14/2016	10:14 AM	86.27	86.27	86.27	86.27	1200
4/14/2016	10:15 AM	86.18	86.25	86.18	86.25	1200
4/14/2016	10:18 AM	86.15	86.15	86.15	86.15	100
4/14/2016	10:19 AM	86.21	86.21	86.18	86.18	600
4/14/2016	10:21 AM	86.29	86.29	86.26	86.27	920
4/14/2016	10:22 AM	86.39	86.41	86.31	86.31	2000
4/14/2016	10:23 AM	86.3	86.37	86.3	86.36	3101
4/14/2016	10:25 AM	86.39	86.39	86.38	86.38	251
4/14/2016	10:27 AM	86.45	86.45	86.43	86.43	600
4/14/2016	10:28 AM	86.4	86.45	86.4	86.45	800
4/14/2016	10:29 AM	86.43	86.43	86.37	86.39	400
4/14/2016	10:30 AM	86.38	86.44	86.38	86.44	400
4/14/2016	10:31 AM	86.46	86.48	86.46	86.48	400
4/14/2016	10:32 AM	86.43	86.46	86.43	86.46	700
4/14/2016	10:33 AM	86.46	86.49	86.46	86.49	463
4/14/2016	10:35 AM	86.37	86.37	86.37	86.37	200
4/14/2016	10:37 AM	86.36	86.36	86.36	86.36	100
4/14/2016	10:40 AM	86.29	86.29	86.29	86.29	100
4/14/2016	10:42 AM	86.29	86.29	86.29	86.29	400
4/14/2016	10:45 AM	86.37	86.37	86.37	86.37	300
4/14/2016	10:47 AM	86.24	86.27	86.24	86.27	600
4/14/2016	10:48 AM	86.24	86.24	86.24	86.24	500
4/14/2016	10:51 AM	86.23	86.23	86.19	86.19	400
4/14/2016	10:54 AM	86.39	86.39	86.39	86.39	100
4/14/2016	10:55 AM	86.59	86.62	86.55	86.55	3084
4/14/2016	10:56 AM	86.49	86.53	86.49	86.53	1500
4/14/2016	10:58 AM	86.49	86.49	86.49	86.49	100
4/14/2016	10:59 AM	86.43	86.43	86.43	86.43	100
4/14/2016	11:00 AM	86.45	86.45	86.45	86.45	100
4/14/2016	11:01 AM	86.52	86.54	86.5	86.5	459
4/14/2016	11:04 AM	86.47	86.51	86.47	86.51	200
4/14/2016	11:10 AM	86.52	86.52	86.52	86.52	200
4/14/2016	11:11 AM	86.531	86.54	86.531	86.54	400
4/14/2016	11:12 AM	86.6	86.6	86.6	86.6	100
4/14/2016	11:15 AM	86.45	86.45	86.45	86.45	100
4/14/2016	11:16 AM	86.48	86.48	86.48	86.48	2000
4/14/2016	11:20 AM	86.65	86.65	86.59	86.59	300
4/14/2016	11:21 AM	86.55	86.55	86.55	86.55	100
4/14/2016	11:22 AM	86.49	86.58	86.49	86.58	200
4/14/2016	11:23 AM	86.45	86.45	86.45	86.45	2000
4/14/2016	11:24 AM	86.36	86.36	86.36	86.36	100
4/14/2016	11:26 AM	86.36	86.36	86.36	86.36	200
4/14/2016	11:29 AM	86.43	86.43	86.43	86.43	308
4/14/2016	11:31 AM	86.66	86.7	86.64	86.64	1300
4/14/2016	11:32 AM	86.65	86.68	86.65	86.68	400
4/14/2016	11:34 AM	86.7	86.7	86.7	86.7	100
4/14/2016	11:35 AM	86.76	86.76	86.76	86.76	1000
4/14/2016	11:36 AM	86.73	86.73	86.73	86.73	409
4/14/2016	11:37 AM	86.8	86.8	86.8	86.8	100
4/14/2016	11:38 AM	86.8	86.8	86.8	86.8	100
4/14/2016	11:40 AM	86.82	86.88	86.81	86.83	1730
4/14/2016	11:41 AM	86.74	86.8	86.74	86.8	700
4/14/2016	11:43 AM	86.76	86.76	86.75	86.75	200
4/14/2016	11:44 AM	86.77	86.77	86.77	86.77	363
4/14/2016	11:45 AM	86.73	86.73	86.73	86.73	1862
4/14/2016	11:46 AM	86.76	86.76	86.76	86.76	250
4/14/2016	11:48 AM	86.77	86.77	86.74	86.75	316
4/14/2016	11:50 AM	86.84	86.86	86.84	86.86	400
4/14/2016	11:51 AM	86.78	86.85	86.78	86.85	2000
4/14/2016	11:54 AM	86.77	86.77	86.77	86.77	200
4/14/2016	11:57 AM	86.68	86.74	86.68	86.74	1100
4/14/2016	11:58 AM	86.71	86.74	86.71	86.74	600
4/14/2016	12:00 PM	86.79	86.79	86.78	86.78	400
4/14/2016	12:03 PM	86.74	86.74	86.74	86.74	300
4/14/2016	12:06 PM	86.81	86.83	86.8	86.83	1000
4/14/2016	12:07 PM	86.75	86.75	86.75	86.75	100
4/14/2016	12:09 PM	86.71	86.71	86.71	86.71	200
4/14/2016	12:10 PM	86.75	86.75	86.75	86.75	100
4/14/2016	12:11 PM	86.87	86.87	86.84	86.84	850
4/14/2016	12:14 PM	86.81	86.81	86.81	86.81	300
4/14/2016	12:17 PM	86.87	86.87	86.87	86.87	405
4/14/2016	12:18 PM	86.85	86.88	86.85	86.88	1300
4/14/2016	12:21 PM	86.87	86.87	86.87	86.87	4000
4/14/2016	12:22 PM	86.85	86.88	86.84	86.88	1476
4/14/2016	12:23 PM	86.77	86.77	86.76	86.76	600
4/14/2016	12:24 PM	86.77	86.77	86.75	86.75	300
4/14/2016	12:26 PM	86.84	86.84	86.84	86.84	100
4/14/2016	12:28 PM	86.89	86.9	86.85	86.85	700
4/14/2016	12:29 PM	86.86	86.86	86.86	86.86	100
4/14/2016	12:30 PM	86.84	86.84	86.83	86.83	254
4/14/2016	12:31 PM	86.75	86.75	86.75	86.75	100
4/14/2016	12:32 PM	86.71	86.71	86.67	86.7	812
4/14/2016	12:33 PM	86.71	86.71	86.69	86.69	300
4/14/2016	12:34 PM	86.71	86.75	86.71	86.75	300
4/14/2016	12:36 PM	86.68	86.68	86.68	86.68	100
4/14/2016	12:37 PM	86.65	86.65	86.65	86.65	150
4/14/2016	12:38 PM	86.75	86.75	86.75	86.75	137
4/14/2016	12:40 PM	86.73	86.74	86.73	86.74	500
4/14/2016	12:41 PM	86.78	86.78	86.78	86.78	100
4/14/2016	12:44 PM	86.86	86.86	86.86	86.86	971
4/14/2016	12:45 PM	87.02	87.02	86.95	86.95	66740
4/14/2016	12:46 PM	86.97	86.97	86.97	86.97	120
4/14/2016	12:47 PM	86.96	86.96	86.95	86.95	900
4/14/2016	12:52 PM	86.99	86.99	86.99	86.99	100
4/14/2016	12:53 PM	86.9	86.93	86.9	86.93	1000
4/14/2016	12:54 PM	86.89	86.89	86.89	86.89	154
4/14/2016	12:55 PM	86.96	86.96	86.96	86.96	200
4/14/2016	12:57 PM	87	87	86.99	86.99	300
4/14/2016	12:58 PM	86.99	86.99	86.99	86.99	600
4/14/2016	1:01 PM	87	87	87	87	100
4/14/2016	1:06 PM	87.14	87.15	87.1	87.1	3200
4/14/2016	1:07 PM	87.11	87.11	87.11	87.11	254
4/14/2016	1:08 PM	87.07	87.07	87.07	87.07	100
4/14/2016	1:09 PM	87.03	87.03	87.03	87.03	100
4/14/2016	1:10 PM	87.13	87.13	87.13	87.13	200
4/14/2016	1:13 PM	87.03	87.03	87.03	87.03	200
4/14/2016	1:15 PM	87.05	87.05	87.05	87.05	100
4/14/2016	1:16 PM	86.98	86.98	86.98	86.98	200
4/14/2016	1:18 PM	86.95	86.95	86.95	86.95	250
4/14/2016	1:19 PM	86.9	86.911	86.9	86.911	300
4/14/2016	1:20 PM	86.92	86.92	86.92	86.92	100
4/14/2016	1:24 PM	86.8	86.8	86.8	86.8	200
4/14/2016	1:25 PM	86.78	86.8	86.78	86.8	700
4/14/2016	1:26 PM	86.75	86.75	86.75	86.75	100
4/14/2016	1:29 PM	86.72	86.72	86.72	86.72	400
4/14/2016	1:36 PM	86.74	86.74	86.74	86.74	100
4/14/2016	1:37 PM	86.73	86.74	86.73	86.74	1074
4/14/2016	1:38 PM	86.66	86.69	86.66	86.69	200
4/14/2016	1:40 PM	86.63	86.63	86.63	86.63	1000
4/14/2016	1:41 PM	86.65	86.65	86.65	86.65	100
4/14/2016	1:46 PM	86.71	86.72	86.71	86.72	500
4/14/2016	1:50 PM	86.649	86.649	86.647	86.647	1400
4/14/2016	1:51 PM	86.62	86.62	86.62	86.62	1000
4/14/2016	1:52 PM	86.53	86.55	86.53	86.54	600
4/14/2016	1:54 PM	86.5	86.5	86.5	86.5	100
4/14/2016	1:56 PM	86.55	86.55	86.55	86.55	100
4/14/2016	1:57 PM	86.63	86.63	86.62	86.62	300
4/14/2016	2:02 PM	86.39	86.39	86.37	86.37	200
4/14/2016	2:03 PM	86.39	86.39	86.39	86.39	100
4/14/2016	2:07 PM	86.51	86.51	86.47	86.47	500
4/14/2016	2:09 PM	86.57	86.57	86.57	86.57	900
4/14/2016	2:10 PM	86.63	86.63	86.59	86.59	1300
4/14/2016	2:12 PM	86.62	86.62	86.62	86.62	600
4/14/2016	2:14 PM	86.59	86.59	86.59	86.59	300
4/14/2016	2:16 PM	86.65	86.65	86.65	86.65	946
4/14/2016	2:22 PM	86.79	86.79	86.77	86.77	1000
4/14/2016	2:23 PM	86.75	86.75	86.72	86.72	1733
4/14/2016	2:25 PM	86.77	86.77	86.77	86.77	100
4/14/2016	2:26 PM	86.65	86.68	86.65	86.68	600
4/14/2016	2:27 PM	86.59	86.59	86.59	86.59	100
4/14/2016	2:28 PM	86.65	86.67	86.65	86.66	3800
4/14/2016	2:29 PM	86.62	86.62	86.62	86.62	195
4/14/2016	2:30 PM	86.62	86.62	86.62	86.62	554
4/14/2016	2:35 PM	86.4	86.4	86.4	86.4	500
4/14/2016	2:36 PM	86.37	86.37	86.37	86.37	500
4/14/2016	2:39 PM	86.34	86.34	86.3	86.3	730
4/14/2016	2:40 PM	86.41	86.41	86.4	86.4	400
4/14/2016	2:41 PM	86.5	86.5	86.41	86.41	800
4/14/2016	2:42 PM	86.46	86.46	86.46	86.46	100
4/14/2016	2:43 PM	86.47	86.47	86.47	86.47	800
4/14/2016	2:47 PM	86.52	86.52	86.52	86.52	400
4/14/2016	2:55 PM	86.67	86.68	86.63	86.63	2506
4/14/2016	2:58 PM	86.61	86.61	86.61	86.61	100
4/14/2016	2:59 PM	86.62	86.62	86.62	86.62	100
4/14/2016	3:00 PM	86.51	86.57	86.51	86.57	1600
4/14/2016	3:02 PM	86.64	86.64	86.64	86.64	100
4/14/2016	3:06 PM	86.62	86.62	86.62	86.62	100
4/14/2016	3:07 PM	86.64	86.64	86.64	86.64	1300
4/14/2016	3:09 PM	86.61	86.61	86.61	86.61	600
4/14/2016	3:10 PM	86.6	86.6	86.6	86.6	300
4/14/2016	3:13 PM	86.43	86.55	86.43	86.55	1123
4/14/2016	3:16 PM	86.43	86.43	86.43	86.43	100
4/14/2016	3:17 PM	86.55	86.55	86.5	86.5	400
4/14/2016	3:22 PM	86.64	86.65	86.59	86.59	3352
4/14/2016	3:24 PM	86.55	86.55	86.55	86.55	500
4/14/2016	3:26 PM	86.49	86.49	86.49	86.49	100
4/14/2016	3:28 PM	86.55	86.55	86.55	86.55	100
4/14/2016	3:29 PM	86.52	86.53	86.52	86.53	200
4/14/2016	3:31 PM	86.56	86.58	86.56	86.58	813
4/14/2016	3:32 PM	86.65	86.65	86.64	86.64	1400
4/14/2016	3:34 PM	86.54	86.54	86.54	86.54	100
4/14/2016	3:35 PM	86.61	86.61	86.59	86.59	200
4/14/2016	3:37 PM	86.58	86.58	86.58	86.58	100
4/14/2016	3:38 PM	86.64	86.64	86.64	86.64	100
4/14/2016	3:39 PM	86.64	86.75	86.64	86.69	2400
4/14/2016	3:40 PM	86.63	86.65	86.63	86.63	500
4/14/2016	3:41 PM	86.55	86.57	86.55	86.57	400
4/14/2016	3:42 PM	86.58	86.58	86.58	86.58	100
4/14/2016	3:44 PM	86.56	86.56	86.56	86.56	100
4/14/2016	3:45 PM	86.6	86.61	86.6	86.61	202
4/14/2016	3:46 PM	86.54	86.54	86.54	86.54	100
4/14/2016	3:47 PM	86.68	86.68	86.61	86.61	608
4/14/2016	3:49 PM	86.56	86.62	86.56	86.62	1200
4/14/2016	3:50 PM	86.53	86.53	86.53	86.53	100
4/14/2016	3:51 PM	86.52	86.53	86.52	86.53	200
4/14/2016	3:52 PM	86.47	86.52	86.47	86.52	5400
4/14/2016	3:53 PM	86.49	86.49	86.48	86.48	200
4/14/2016	3:54 PM	86.46	86.46	86.46	86.46	100
4/14/2016	3:55 PM	86.45	86.46	86.45	86.46	200
4/14/2016	3:56 PM	86.37	86.43	86.37	86.43	1147
4/14/2016	3:57 PM	86.39	86.39	86.37	86.37	300
4/14/2016	3:59 PM	86.43	86.43	86.34	86.37	1881
4/14/2016	4:00 PM	86.47	86.61	86.4	86.4	11384
4/15/2016	9:31 AM	86.45	86.49	86.38	86.39	2923
4/15/2016	9:32 AM	86.53	86.54	86.42	86.42	2252
4/15/2016	9:33 AM	86.48	86.51	86.48	86.5	1969
4/15/2016	9:34 AM	86.35	86.42	86.32	86.42	500
4/15/2016	9:35 AM	86.35	86.35	86.32	86.32	700
4/15/2016	9:36 AM	86.38	86.38	86.38	86.38	600
4/15/2016	9:37 AM	86.23	86.23	86.23	86.23	900
4/15/2016	9:38 AM	86.35	86.35	86.26	86.26	1900
4/15/2016	9:40 AM	86.29	86.32	86.23	86.32	2464
4/15/2016	9:41 AM	86.29	86.29	86.29	86.29	100
4/15/2016	9:42 AM	86.26	86.26	86.26	86.26	600
4/15/2016	9:43 AM	86.35	86.35	86.25	86.25	4011
4/15/2016	9:44 AM	86.32	86.34	86.26	86.33	800
4/15/2016	9:46 AM	86.21	86.21	86.19	86.19	200
4/15/2016	9:48 AM	86.17	86.19	86.17	86.19	200
4/15/2016	9:49 AM	86.21	86.22	86.21	86.22	550
4/15/2016	9:50 AM	86.26	86.26	86.26	86.26	121
4/15/2016	9:51 AM	86.35	86.38	86.23	86.23	927
4/15/2016	9:53 AM	86.32	86.32	86.32	86.32	300
4/15/2016	9:54 AM	86.2	86.26	86.2	86.26	800
4/15/2016	9:55 AM	86.17	86.17	86.17	86.17	100
4/15/2016	9:58 AM	86.3	86.3	86.3	86.3	240
4/15/2016	10:00 AM	86.3	86.3	86.3	86.3	150
4/15/2016	10:01 AM	86.1	86.28	86.1	86.24	4053
4/15/2016	10:02 AM	86.18	86.18	86.11	86.11	1100
4/15/2016	10:03 AM	86.15	86.21	86.15	86.2	800
4/15/2016	10:04 AM	86.16	86.16	86.16	86.16	386
4/15/2016	10:05 AM	86.09	86.09	86.09	86.09	100
4/15/2016	10:07 AM	86.13	86.13	86.13	86.13	100
4/15/2016	10:08 AM	86.14	86.17	86.13	86.17	300
4/15/2016	10:10 AM	86.051	86.051	86.051	86.051	300
4/15/2016	10:11 AM	86.01	86.05	86.01	86.05	585
4/15/2016	10:12 AM	86.03	86.04	86.03	86.04	247
4/15/2016	10:13 AM	85.95	86.05	85.95	86.05	5758
4/15/2016	10:14 AM	86.01	86.01	86.01	86.01	272
4/15/2016	10:15 AM	85.98	85.98	85.98	85.98	100
4/15/2016	10:16 AM	85.9	85.93	85.9	85.93	1100
4/15/2016	10:17 AM	85.91	85.93	85.91	85.93	253
4/15/2016	10:18 AM	85.92	85.97	85.92	85.97	708
4/15/2016	10:19 AM	85.9	85.9	85.9	85.9	1500
4/15/2016	10:22 AM	86.03	86.03	86.03	86.03	200
4/15/2016	10:23 AM	85.94	85.95	85.94	85.95	200
4/15/2016	10:27 AM	86	86	86	86	100
4/15/2016	10:29 AM	86.14	86.14	86.14	86.14	300
4/15/2016	10:30 AM	86.14	86.14	86.14	86.14	100
4/15/2016	10:31 AM	86.23	86.23	86.2	86.2	2966
4/15/2016	10:32 AM	86.23	86.23	86.23	86.23	100
4/15/2016	10:33 AM	86.27	86.29	86.27	86.29	400
4/15/2016	10:36 AM	86.43	86.43	86.41	86.41	500
4/15/2016	10:37 AM	86.41	86.41	86.41	86.41	200
4/15/2016	10:38 AM	86.4	86.4	86.4	86.4	140
4/15/2016	10:39 AM	86.36	86.4	86.36	86.4	829
4/15/2016	10:41 AM	86.35	86.35	86.35	86.35	200
4/15/2016	10:43 AM	86.35	86.35	86.35	86.35	300
4/15/2016	10:46 AM	86.45	86.45	86.45	86.45	285
4/15/2016	10:48 AM	86.39	86.39	86.39	86.39	450
4/15/2016	10:53 AM	86.36	86.43	86.36	86.36	2600
4/15/2016	10:57 AM	86.25	86.25	86.23	86.23	400
4/15/2016	10:58 AM	86.24	86.24	86.24	86.24	100
4/15/2016	10:59 AM	86.24	86.24	86.24	86.24	100
4/15/2016	11:00 AM	86.2	86.28	86.2	86.28	702
4/15/2016	11:03 AM	86.35	86.35	86.35	86.35	100
4/15/2016	11:05 AM	86.34	86.35	86.34	86.35	427
4/15/2016	11:06 AM	86.29	86.31	86.29	86.31	200
4/15/2016	11:07 AM	86.25	86.25	86.25	86.25	300
4/15/2016	11:09 AM	86.33	86.33	86.24	86.27	1100
4/15/2016	11:10 AM	86.35	86.35	86.31	86.31	700
4/15/2016	11:11 AM	86.27	86.27	86.27	86.27	100
4/15/2016	11:13 AM	86.35	86.35	86.35	86.35	400
4/15/2016	11:15 AM	86.39	86.39	86.39	86.39	100
4/15/2016	11:16 AM	86.39	86.39	86.39	86.39	300
4/15/2016	11:18 AM	86.27	86.27	86.27	86.27	400
4/15/2016	11:20 AM	86.33	86.33	86.33	86.33	300
4/15/2016	11:22 AM	86.45	86.45	86.45	86.45	100
4/15/2016	11:23 AM	86.42	86.42	86.42	86.42	100
4/15/2016	11:24 AM	86.42	86.42	86.42	86.42	258
4/15/2016	11:26 AM	86.5	86.5	86.48	86.48	592
4/15/2016	11:27 AM	86.49	86.52	86.49	86.52	1200
4/15/2016	11:28 AM	86.49	86.49	86.49	86.49	600
4/15/2016	11:31 AM	86.36	86.36	86.36	86.36	1000
4/15/2016	11:34 AM	86.39	86.39	86.38	86.38	1141
4/15/2016	11:35 AM	86.39	86.39	86.39	86.39	100
4/15/2016	11:37 AM	86.33	86.33	86.33	86.33	400
4/15/2016	11:38 AM	86.37	86.37	86.37	86.37	100
4/15/2016	11:40 AM	86.33	86.33	86.33	86.33	154
4/15/2016	11:43 AM	86.3	86.3	86.3	86.3	154
4/15/2016	11:47 AM	86.4	86.4	86.4	86.4	100
4/15/2016	11:58 AM	86.35	86.35	86.35	86.35	200
4/15/2016	11:59 AM	86.31	86.31	86.31	86.31	600
4/15/2016	12:15 PM	86.27	86.31	86.27	86.31	700
4/15/2016	12:23 PM	86.37	86.37	86.34	86.34	300
4/15/2016	12:36 PM	86.22	86.23	86.22	86.23	200
4/15/2016	12:38 PM	86.18	86.18	86.18	86.18	300
4/15/2016	12:43 PM	86.18	86.18	86.18	86.18	154
4/15/2016	12:53 PM	86.17	86.17	86.17	86.17	926
4/15/2016	12:55 PM	86.11	86.11	86.11	86.11	100
4/15/2016	12:57 PM	86.1	86.1	86.1	86.1	1145
4/15/2016	1:00 PM	86.07	86.07	86.07	86.07	100
4/15/2016	1:04 PM	86.09	86.09	86.09	86.09	200
4/15/2016	1:05 PM	86.01	86.01	86.01	86.01	428
4/15/2016	1:11 PM	85.97	86	85.97	86	200
4/15/2016	1:13 PM	86.05	86.05	86.05	86.05	100
4/15/2016	1:19 PM	85.99	85.99	85.99	85.99	1000
4/15/2016	1:20 PM	85.97	85.97	85.97	85.97	100
4/15/2016	1:21 PM	85.97	85.97	85.91	85.91	1200
4/15/2016	1:22 PM	85.99	85.99	85.99	85.99	100
4/15/2016	1:30 PM	86	86	86	86	300
4/15/2016	1:31 PM	85.9	85.93	85.9	85.93	300
4/15/2016	1:33 PM	85.87	85.95	85.87	85.95	450
4/15/2016	1:37 PM	85.85	85.85	85.85	85.85	200
4/15/2016	1:38 PM	85.77	85.77	85.77	85.77	500
4/15/2016	1:39 PM	85.75	85.75	85.75	85.75	342
4/15/2016	1:40 PM	85.74	85.75	85.74	85.74	1145
4/15/2016	1:50 PM	85.81	85.81	85.8	85.8	500
4/15/2016	1:54 PM	85.81	85.81	85.81	85.81	100
4/15/2016	1:57 PM	85.9	85.905	85.9	85.9	500
4/15/2016	2:02 PM	85.94	85.94	85.94	85.94	100
4/15/2016	2:04 PM	85.9	85.9	85.9	85.9	100
4/15/2016	2:13 PM	85.82	85.82	85.82	85.82	400
4/15/2016	2:14 PM	85.77	85.81	85.77	85.81	600
4/15/2016	2:15 PM	85.69	85.69	85.69	85.69	100
4/15/2016	2:18 PM	85.76	85.76	85.76	85.76	100
4/15/2016	2:19 PM	85.829	85.829	85.829	85.829	100
4/15/2016	2:20 PM	85.829	85.829	85.829	85.829	200
4/15/2016	2:21 PM	85.8	85.8	85.8	85.8	400
4/15/2016	2:23 PM	85.86	85.86	85.83	85.83	200
4/15/2016	2:24 PM	85.88	85.88	85.88	85.88	200
4/15/2016	2:27 PM	85.99	85.99	85.95	85.95	300
4/15/2016	2:28 PM	85.96	85.96	85.95	85.95	820
4/15/2016	2:29 PM	85.891	85.893	85.891	85.893	800
4/15/2016	2:30 PM	85.99	85.99	85.99	85.99	100
4/15/2016	2:31 PM	85.99	85.99	85.99	85.99	100
4/15/2016	2:32 PM	86.01	86.01	85.99	85.99	400
4/15/2016	2:35 PM	86.01	86.01	86.01	86.01	200
4/15/2016	2:41 PM	86.05	86.05	86.05	86.05	300
4/15/2016	2:43 PM	86.02	86.05	86.02	86.05	300
4/15/2016	2:44 PM	86.04	86.04	86.04	86.04	300
4/15/2016	2:49 PM	86.05	86.05	86.05	86.05	300
4/15/2016	2:54 PM	86.05	86.05	86.05	86.05	721
4/15/2016	2:55 PM	86.09	86.09	86.07	86.07	1000
4/15/2016	2:57 PM	86.12	86.12	86.12	86.12	400
4/15/2016	3:00 PM	86.26	86.26	86.19	86.19	2700
4/15/2016	3:03 PM	86.18	86.18	86.18	86.18	433
4/15/2016	3:06 PM	86.24	86.24	86.24	86.24	128
4/15/2016	3:07 PM	86.25	86.25	86.25	86.25	100
4/15/2016	3:09 PM	86.16	86.17	86.16	86.17	500
4/15/2016	3:11 PM	86.13	86.15	86.13	86.15	600
4/15/2016	3:13 PM	86.23	86.23	86.23	86.23	100
4/15/2016	3:15 PM	86.15	86.15	86.15	86.15	400
4/15/2016	3:21 PM	86.17	86.18	86.17	86.18	344
4/15/2016	3:22 PM	86.19	86.19	86.19	86.19	500
4/15/2016	3:23 PM	86.23	86.23	86.23	86.23	100
4/15/2016	3:24 PM	86.3	86.3	86.27	86.27	1232
4/15/2016	3:25 PM	86.24	86.24	86.24	86.24	200
4/15/2016	3:30 PM	86.24	86.24	86.24	86.24	102
4/15/2016	3:33 PM	86.28	86.28	86.28	86.28	250
4/15/2016	3:34 PM	86.29	86.29	86.29	86.29	200
4/15/2016	3:38 PM	86.23	86.23	86.21	86.22	600
4/15/2016	3:39 PM	86.23	86.23	86.23	86.23	500
4/15/2016	3:40 PM	86.19	86.19	86.19	86.19	200
4/15/2016	3:42 PM	86.09	86.12	86.09	86.12	254
4/15/2016	3:43 PM	86.13	86.13	86.12	86.12	320
4/15/2016	3:44 PM	86.13	86.15	86.13	86.14	700
4/15/2016	3:45 PM	86.1	86.1	86.1	86.1	220
4/15/2016	3:46 PM	86.1	86.1	86.1	86.1	100
4/15/2016	3:48 PM	86.08	86.08	86.07	86.08	1010
4/15/2016	3:49 PM	86.04	86.04	86.04	86.04	254
4/15/2016	3:50 PM	86.05	86.05	86.03	86.03	200
4/15/2016	3:51 PM	86.11	86.12	86.08	86.08	841
4/15/2016	3:52 PM	86.14	86.14	86.14	86.14	700
4/15/2016	3:53 PM	86.08	86.08	86.07	86.07	400
4/15/2016	3:54 PM	86.05	86.05	86.05	86.05	700
4/15/2016	3:55 PM	86.08	86.08	86.08	86.08	100
4/15/2016	3:56 PM	86.15	86.15	86.07	86.09	948
4/15/2016	3:57 PM	86.21	86.21	86.19	86.19	2620
4/15/2016	3:59 PM	86.19	86.22	86.17	86.22	3361
4/15/2016	4:00 PM	86.13	86.31	86.13	86.21	10105
4/18/2016	9:31 AM	85.23	85.3	85.23	85.23	6208
4/18/2016	9:32 AM	85.19	85.19	85.16	85.17	600
4/18/2016	9:33 AM	85.39	85.39	85.31	85.31	2626
4/18/2016	9:34 AM	85.29	85.31	85.29	85.31	400
4/18/2016	9:35 AM	85.33	85.33	85.3	85.3	780
4/18/2016	9:36 AM	85.45	85.46	85.45	85.46	600
4/18/2016	9:37 AM	85.45	85.45	85.44	85.44	600
4/18/2016	9:38 AM	85.52	85.52	85.5	85.5	600
4/18/2016	9:39 AM	85.47	85.47	85.47	85.47	100
4/18/2016	9:40 AM	85.64	85.64	85.64	85.64	432
4/18/2016	9:41 AM	85.92	85.92	85.73	85.73	309
4/18/2016	9:42 AM	85.97	85.97	85.97	85.97	100
4/18/2016	9:45 AM	85.76	85.83	85.76	85.83	1200
4/18/2016	9:46 AM	85.81	85.81	85.77	85.77	954
4/18/2016	9:48 AM	85.76	85.79	85.76	85.79	500
4/18/2016	9:49 AM	86	86	85.9	85.9	550
4/18/2016	9:50 AM	86.11	86.11	86.09	86.09	200
4/18/2016	9:51 AM	86.04	86.07	86.04	86.07	10112
4/18/2016	9:52 AM	86.04	86.04	86.04	86.04	140
4/18/2016	9:53 AM	86.06	86.11	86.06	86.07	2100
4/18/2016	9:54 AM	86.11	86.11	86.08	86.08	400
4/18/2016	9:55 AM	86.21	86.21	86.13	86.13	300
4/18/2016	9:56 AM	86.23	86.23	86.23	86.23	100
4/18/2016	9:58 AM	86.13	86.2	86.13	86.17	410
4/18/2016	9:59 AM	86.15	86.15	86.15	86.15	100
4/18/2016	10:00 AM	86.19	86.19	86.19	86.19	100
4/18/2016	10:01 AM	86.23	86.23	86.23	86.23	100
4/18/2016	10:02 AM	86.68	86.73	86.27	86.27	6235
4/18/2016	10:04 AM	86.59	86.59	86.59	86.59	300
4/18/2016	10:06 AM	86.69	86.69	86.65	86.65	900
4/18/2016	10:07 AM	86.8	86.8	86.72	86.72	400
4/18/2016	10:08 AM	86.69	86.77	86.69	86.77	500
4/18/2016	10:09 AM	86.75	86.75	86.71	86.71	200
4/18/2016	10:11 AM	86.66	86.66	86.66	86.66	100
4/18/2016	10:12 AM	86.51	86.51	86.51	86.51	100
4/18/2016	10:14 AM	86.68	86.68	86.64	86.64	900
4/18/2016	10:15 AM	86.82	86.82	86.82	86.82	300
4/18/2016	10:16 AM	86.89	86.99	86.81	86.81	1676
4/18/2016	10:17 AM	86.86	86.86	86.86	86.86	100
4/18/2016	10:18 AM	86.82	86.82	86.82	86.82	458
4/18/2016	10:19 AM	86.86	86.86	86.8	86.8	1138
4/18/2016	10:20 AM	86.85	86.85	86.85	86.85	400
4/18/2016	10:21 AM	86.85	86.85	86.85	86.85	150
4/18/2016	10:24 AM	86.86	86.86	86.86	86.86	100
4/18/2016	10:25 AM	86.92	86.92	86.92	86.92	100
4/18/2016	10:26 AM	86.99	86.99	86.97	86.97	6055
4/18/2016	10:27 AM	87.05	87.05	87.02	87.02	5200
4/18/2016	10:28 AM	87.06	87.1	87.04	87.1	1000
4/18/2016	10:29 AM	87.06	87.06	87.06	87.06	991
4/18/2016	10:30 AM	87.04	87.04	86.96	86.96	3600
4/18/2016	10:31 AM	87.2	87.2	87.2	87.2	600
4/18/2016	10:32 AM	87.25	87.26	87.24	87.24	400
4/18/2016	10:33 AM	87.28	87.28	87.28	87.28	240
4/18/2016	10:34 AM	87.29	87.29	87.29	87.29	100
4/18/2016	10:36 AM	87.17	87.17	87.17	87.17	500
4/18/2016	10:40 AM	87.13	87.13	87.13	87.13	100
4/18/2016	10:47 AM	87.09	87.13	87.09	87.13	315
4/18/2016	10:52 AM	87.07	87.07	87.07	87.07	400
4/18/2016	10:53 AM	87.13	87.13	87.13	87.13	100
4/18/2016	10:54 AM	87.2	87.2	87.2	87.2	100
4/18/2016	10:55 AM	87.44	87.44	87.25	87.25	1800
4/18/2016	10:56 AM	87.41	87.41	87.41	87.41	500
4/18/2016	10:57 AM	87.41	87.41	87.41	87.41	1000
4/18/2016	10:58 AM	87.29	87.29	87.29	87.29	655
4/18/2016	10:59 AM	87.22	87.22	87.22	87.22	100
4/18/2016	11:03 AM	87.23	87.23	87.23	87.23	411
4/18/2016	11:04 AM	87.23	87.23	87.23	87.23	1204
4/18/2016	11:11 AM	87.19	87.19	87.19	87.19	207
4/18/2016	11:13 AM	87.29	87.29	87.29	87.29	200
4/18/2016	11:17 AM	87.37	87.37	87.32	87.32	2000
4/18/2016	11:19 AM	87.29	87.29	87.28	87.28	200
4/18/2016	11:20 AM	87.25	87.32	87.25	87.31	303
4/18/2016	11:22 AM	87.4	87.4	87.4	87.4	100
4/18/2016	11:23 AM	87.369	87.369	87.369	87.369	100
4/18/2016	11:24 AM	87.39	87.39	87.37	87.37	400
4/18/2016	11:27 AM	87.26	87.26	87.26	87.26	300
4/18/2016	11:31 AM	87.31	87.31	87.29	87.29	1100
4/18/2016	11:33 AM	87.28	87.28	87.28	87.28	1000
4/18/2016	11:36 AM	87.17	87.2	87.17	87.2	226
4/18/2016	11:41 AM	87.32	87.32	87.32	87.32	100
4/18/2016	11:46 AM	87.41	87.41	87.41	87.41	300
4/18/2016	11:51 AM	87.22	87.22	87.22	87.22	300
4/18/2016	11:52 AM	87.26	87.26	87.24	87.24	200
4/18/2016	12:02 PM	87.33	87.33	87.33	87.33	1900
4/18/2016	12:03 PM	87.35	87.35	87.35	87.35	100
4/18/2016	12:07 PM	87.32	87.32	87.32	87.32	500
4/18/2016	12:08 PM	87.37	87.37	87.37	87.37	100
4/18/2016	12:10 PM	87.34	87.36	87.34	87.36	376
4/18/2016	12:12 PM	87.38	87.38	87.38	87.38	100
4/18/2016	12:14 PM	87.36	87.36	87.36	87.36	300
4/18/2016	12:16 PM	87.32	87.32	87.32	87.32	238
4/18/2016	12:17 PM	87.32	87.32	87.32	87.32	100
4/18/2016	12:19 PM	87.39	87.39	87.38	87.38	1900
4/18/2016	12:20 PM	87.37	87.37	87.37	87.37	1700
4/18/2016	12:21 PM	87.45	87.45	87.45	87.45	100
4/18/2016	12:22 PM	87.5	87.5	87.49	87.49	13834
4/18/2016	12:23 PM	87.52	87.52	87.52	87.52	130
4/18/2016	12:24 PM	87.53	87.59	87.5	87.5	1600
4/18/2016	12:27 PM	87.55	87.55	87.55	87.55	100
4/18/2016	12:29 PM	87.53	87.53	87.53	87.53	100
4/18/2016	12:32 PM	87.74	87.75	87.57	87.57	7010
4/18/2016	12:33 PM	87.76	87.76	87.74	87.74	600
4/18/2016	12:37 PM	87.64	87.65	87.64	87.65	200
4/18/2016	12:38 PM	87.64	87.64	87.64	87.64	100
4/18/2016	12:43 PM	87.64	87.64	87.64	87.64	200
4/18/2016	12:45 PM	87.68	87.68	87.68	87.68	100
4/18/2016	12:46 PM	87.71	87.71	87.71	87.71	500
4/18/2016	12:55 PM	87.6	87.6	87.6	87.6	1188
4/18/2016	12:56 PM	87.6	87.6	87.6	87.6	1949
4/18/2016	12:57 PM	87.62	87.62	87.62	87.62	100
4/18/2016	12:58 PM	87.62	87.62	87.62	87.62	354
4/18/2016	12:59 PM	87.56	87.56	87.56	87.56	100
4/18/2016	1:00 PM	87.56	87.56	87.54	87.54	300
4/18/2016	1:01 PM	87.52	87.52	87.52	87.52	3000
4/18/2016	1:02 PM	87.53	87.53	87.53	87.53	712
4/18/2016	1:03 PM	87.49	87.49	87.49	87.49	103
4/18/2016	1:04 PM	87.49	87.49	87.49	87.49	1000
4/18/2016	1:10 PM	87.431	87.431	87.41	87.41	445
4/18/2016	1:13 PM	87.36	87.36	87.36	87.36	3100
4/18/2016	1:18 PM	87.33	87.33	87.33	87.33	100
4/18/2016	1:21 PM	87.28	87.28	87.28	87.28	100
4/18/2016	1:25 PM	87.39	87.39	87.39	87.39	400
4/18/2016	1:30 PM	87.43	87.43	87.42	87.42	400
4/18/2016	1:33 PM	87.4	87.4	87.4	87.4	2839
4/18/2016	1:35 PM	87.43	87.43	87.43	87.43	500
4/18/2016	1:38 PM	87.42	87.42	87.42	87.42	154
4/18/2016	1:40 PM	87.39	87.39	87.39	87.39	100
4/18/2016	1:41 PM	87.42	87.42	87.42	87.42	746
4/18/2016	1:47 PM	87.64	87.64	87.64	87.64	102
4/18/2016	1:48 PM	87.65	87.65	87.65	87.65	1000
4/18/2016	1:51 PM	87.56	87.56	87.56	87.56	100
4/18/2016	1:53 PM	87.54	87.54	87.54	87.54	100
4/18/2016	1:56 PM	87.57	87.57	87.57	87.57	471
4/18/2016	2:00 PM	87.6	87.6	87.6	87.6	100
4/18/2016	2:01 PM	87.54	87.58	87.54	87.58	1658
4/18/2016	2:03 PM	87.43	87.43	87.43	87.43	100
4/18/2016	2:05 PM	87.36	87.36	87.36	87.36	400
4/18/2016	2:06 PM	87.42	87.42	87.42	87.42	100
4/18/2016	2:12 PM	87.46	87.46	87.46	87.46	1542
4/18/2016	2:13 PM	87.56	87.56	87.56	87.56	100
4/18/2016	2:15 PM	87.55	87.55	87.55	87.55	100
4/18/2016	2:19 PM	87.62	87.62	87.62	87.62	100
4/18/2016	2:22 PM	87.74	87.74	87.71	87.71	300
4/18/2016	2:25 PM	87.61	87.61	87.61	87.61	289
4/18/2016	2:26 PM	87.7	87.7	87.7	87.7	125
4/18/2016	2:27 PM	87.64	87.7	87.64	87.7	1100
4/18/2016	2:29 PM	87.58	87.58	87.58	87.58	300
4/18/2016	2:32 PM	87.58	87.58	87.58	87.58	293
4/18/2016	2:34 PM	87.61	87.64	87.61	87.64	300
4/18/2016	2:35 PM	87.61	87.61	87.61	87.61	264
4/18/2016	2:38 PM	87.82	87.82	87.76	87.76	1100
4/18/2016	2:39 PM	87.78	87.78	87.78	87.78	100
4/18/2016	2:42 PM	87.8	87.8	87.8	87.8	100
4/18/2016	2:44 PM	87.84	87.84	87.8	87.8	700
4/18/2016	2:45 PM	87.85	87.85	87.85	87.85	3000
4/18/2016	2:46 PM	87.79	87.79	87.79	87.79	100
4/18/2016	2:50 PM	87.86	87.89	87.86	87.89	600
4/18/2016	2:51 PM	87.9	87.94	87.88	87.88	1500
4/18/2016	2:53 PM	87.84	87.84	87.83	87.83	600
4/18/2016	2:56 PM	87.84	87.84	87.84	87.84	100
4/18/2016	2:57 PM	87.77	87.81	87.77	87.81	344
4/18/2016	2:58 PM	87.73	87.73	87.73	87.73	100
4/18/2016	3:03 PM	87.8	87.8	87.8	87.8	200
4/18/2016	3:06 PM	87.73	87.73	87.73	87.73	100
4/18/2016	3:07 PM	87.74	87.74	87.73	87.73	600
4/18/2016	3:08 PM	87.7	87.7	87.67	87.7	1042
4/18/2016	3:09 PM	87.7	87.7	87.7	87.7	100
4/18/2016	3:12 PM	87.66	87.66	87.66	87.66	100
4/18/2016	3:13 PM	87.64	87.64	87.6	87.61	2055
4/18/2016	3:14 PM	87.69	87.69	87.69	87.69	300
4/18/2016	3:16 PM	87.67	87.67	87.67	87.67	100
4/18/2016	3:17 PM	87.76	87.76	87.76	87.76	502
4/18/2016	3:19 PM	87.76	87.76	87.76	87.76	100
4/18/2016	3:22 PM	87.74	87.76	87.74	87.76	400
4/18/2016	3:23 PM	87.72	87.72	87.72	87.72	200
4/18/2016	3:25 PM	87.63	87.63	87.63	87.63	100
4/18/2016	3:26 PM	87.65	87.66	87.63	87.66	800
4/18/2016	3:27 PM	87.7	87.7	87.63	87.63	1300
4/18/2016	3:28 PM	87.76	87.76	87.69	87.69	2700
4/18/2016	3:29 PM	87.74	87.76	87.74	87.76	2600
4/18/2016	3:30 PM	87.69	87.69	87.69	87.69	800
4/18/2016	3:31 PM	87.67	87.67	87.65	87.65	3500
4/18/2016	3:32 PM	87.68	87.68	87.66	87.67	1700
4/18/2016	3:33 PM	87.66	87.71	87.66	87.71	1600
4/18/2016	3:34 PM	87.71	87.71	87.67	87.67	1200
4/18/2016	3:35 PM	87.72	87.74	87.72	87.74	1100
4/18/2016	3:36 PM	87.72	87.76	87.72	87.73	2900
4/18/2016	3:37 PM	87.76	87.76	87.75	87.75	1700
4/18/2016	3:38 PM	87.79	87.79	87.75	87.75	4800
4/18/2016	3:39 PM	87.79	87.82	87.79	87.82	3300
4/18/2016	3:40 PM	87.74	87.77	87.74	87.77	854
4/18/2016	3:41 PM	87.74	87.74	87.72	87.74	1200
4/18/2016	3:42 PM	87.85	87.85	87.8	87.8	2474
4/18/2016	3:43 PM	87.89	87.89	87.86	87.88	4345
4/18/2016	3:44 PM	87.83	87.89	87.83	87.89	1100
4/18/2016	3:45 PM	87.87	87.93	87.87	87.87	4957
4/18/2016	3:46 PM	87.88	87.92	87.86	87.89	5900
4/18/2016	3:47 PM	87.88	87.9	87.87	87.87	1763
4/18/2016	3:48 PM	87.95	87.97	87.92	87.92	1300
4/18/2016	3:50 PM	87.81	87.81	87.81	87.81	100
4/18/2016	3:51 PM	87.87	87.87	87.82	87.82	859
4/18/2016	3:53 PM	87.82	87.82	87.82	87.82	100
4/18/2016	3:54 PM	87.83	87.83	87.781	87.79	950
4/18/2016	3:55 PM	87.83	87.83	87.82	87.83	1400
4/18/2016	3:56 PM	87.84	87.84	87.82	87.83	1350
4/18/2016	3:57 PM	87.86	87.86	87.84	87.84	750
4/18/2016	3:58 PM	87.85	87.861	87.85	87.861	1000
4/18/2016	3:59 PM	87.84	87.87	87.82	87.83	3000
4/18/2016	4:00 PM	87.95	87.98	87.8	87.83	9374
4/19/2016	9:31 AM	88.48	88.54	88.47	88.54	4554
4/19/2016	9:32 AM	88.51	88.55	88.47	88.49	3793
4/19/2016	9:33 AM	88.5	88.51	88.45	88.48	1128
4/19/2016	9:34 AM	88.55	88.55	88.51	88.54	1753
4/19/2016	9:35 AM	88.51	88.54	88.48	88.54	2051
4/19/2016	9:36 AM	88.49	88.49	88.49	88.49	451
4/19/2016	9:37 AM	88.48	88.5	88.36	88.5	5900
4/19/2016	9:38 AM	88.5	88.57	88.45	88.48	2860
4/19/2016	9:39 AM	88.59	88.59	88.59	88.59	300
4/19/2016	9:40 AM	88.51	88.6	88.51	88.6	1500
4/19/2016	9:41 AM	88.35	88.39	88.35	88.39	600
4/19/2016	9:42 AM	88.35	88.35	88.3	88.32	451
4/19/2016	9:43 AM	88.301	88.35	88.3	88.3	800
4/19/2016	9:45 AM	88.34	88.36	88.33	88.33	2561
4/19/2016	9:46 AM	88.32	88.36	88.32	88.34	1400
4/19/2016	9:47 AM	88.43	88.43	88.43	88.43	200
4/19/2016	9:48 AM	88.62	88.62	88.59	88.59	702
4/19/2016	9:49 AM	88.55	88.55	88.55	88.55	100
4/19/2016	9:51 AM	88.7	88.71	88.65	88.65	2486
4/19/2016	9:52 AM	88.62	88.62	88.62	88.62	300
4/19/2016	9:53 AM	88.58	88.65	88.58	88.65	651
4/19/2016	9:54 AM	88.52	88.53	88.52	88.53	200
4/19/2016	9:56 AM	88.72	88.72	88.63	88.63	1900
4/19/2016	9:57 AM	88.73	88.73	88.67	88.69	600
4/19/2016	10:00 AM	88.84	88.89	88.84	88.89	887
4/19/2016	10:01 AM	88.85	88.87	88.84	88.87	300
4/19/2016	10:02 AM	88.87	88.87	88.87	88.87	151
4/19/2016	10:03 AM	88.9	88.9	88.9	88.9	200
4/19/2016	10:04 AM	88.85	88.85	88.83	88.84	300
4/19/2016	10:06 AM	88.85	88.85	88.83	88.83	300
4/19/2016	10:07 AM	89	89	88.86	88.86	15360
4/19/2016	10:08 AM	89.09	89.09	89	89	3612
4/19/2016	10:10 AM	88.99	89.02	88.98	89.02	1200
4/19/2016	10:11 AM	89.02	89.02	88.99	89.02	840
4/19/2016	10:12 AM	89.09	89.09	89.01	89.01	3131
4/19/2016	10:13 AM	89.02	89.02	89.02	89.02	100
4/19/2016	10:15 AM	89.03	89.06	89.03	89.06	500
4/19/2016	10:16 AM	89.12	89.12	89.1	89.1	3100
4/19/2016	10:17 AM	89.11	89.11	88.95	88.95	500
4/19/2016	10:19 AM	89.1	89.1	89.1	89.1	100
4/19/2016	10:20 AM	89.07	89.07	89.07	89.07	100
4/19/2016	10:21 AM	89.1	89.1	89.1	89.1	500
4/19/2016	10:22 AM	89.09	89.09	89.09	89.09	100
4/19/2016	10:23 AM	89.01	89.01	89.01	89.01	100
4/19/2016	10:26 AM	88.95	88.95	88.95	88.95	200
4/19/2016	10:27 AM	88.92	89.04	88.92	88.95	900
4/19/2016	10:29 AM	88.9	88.9	88.85	88.85	251
4/19/2016	10:30 AM	88.86	88.87	88.86	88.87	200
4/19/2016	10:31 AM	88.89	88.89	88.89	88.89	223
4/19/2016	10:32 AM	88.9	88.9	88.9	88.9	400
4/19/2016	10:33 AM	88.88	88.89	88.88	88.89	200
4/19/2016	10:35 AM	89.04	89.04	89.04	89.04	100
4/19/2016	10:37 AM	88.85	88.99	88.85	88.99	3100
4/19/2016	10:40 AM	88.72	88.72	88.72	88.72	2000
4/19/2016	10:42 AM	88.67	88.69	88.67	88.69	510
4/19/2016	10:43 AM	88.671	88.671	88.671	88.671	700
4/19/2016	10:44 AM	88.76	88.76	88.76	88.76	500
4/19/2016	10:48 AM	88.63	88.64	88.63	88.64	536
4/19/2016	10:51 AM	88.68	88.68	88.68	88.68	1000
4/19/2016	10:52 AM	88.6	88.6	88.6	88.6	500
4/19/2016	10:53 AM	88.72	88.72	88.72	88.72	500
4/19/2016	10:54 AM	88.83	88.83	88.83	88.83	2100
4/19/2016	10:55 AM	88.88	88.88	88.86	88.86	200
4/19/2016	10:56 AM	88.86	88.86	88.86	88.86	300
4/19/2016	10:57 AM	88.91	88.91	88.88	88.88	596
4/19/2016	10:59 AM	88.99	88.99	88.96	88.96	551
4/19/2016	11:01 AM	88.98	88.98	88.98	88.98	151
4/19/2016	11:04 AM	88.92	88.92	88.92	88.92	100
4/19/2016	11:05 AM	89.01	89.01	89.01	89.01	344
4/19/2016	11:11 AM	89.01	89.01	89.01	89.01	300
4/19/2016	11:12 AM	88.92	88.92	88.88	88.88	600
4/19/2016	11:14 AM	88.85	88.85	88.85	88.85	2000
4/19/2016	11:25 AM	88.66	88.66	88.66	88.66	100
4/19/2016	11:26 AM	88.6	88.61	88.6	88.61	672
4/19/2016	11:30 AM	88.6	88.6	88.6	88.6	509
4/19/2016	11:31 AM	88.66	88.66	88.6	88.6	331
4/19/2016	11:32 AM	88.66	88.66	88.66	88.66	100
4/19/2016	11:34 AM	88.53	88.53	88.481	88.51	600
4/19/2016	11:35 AM	88.65	88.65	88.65	88.65	100
4/19/2016	11:36 AM	88.7	88.72	88.7	88.72	3500
4/19/2016	11:37 AM	88.73	88.73	88.69	88.69	400
4/19/2016	11:39 AM	88.76	88.76	88.76	88.76	1300
4/19/2016	11:41 AM	88.77	88.77	88.76	88.76	600
4/19/2016	11:44 AM	88.69	88.69	88.69	88.69	100
4/19/2016	11:45 AM	88.71	88.71	88.71	88.71	100
4/19/2016	11:46 AM	88.75	88.75	88.64	88.64	439
4/19/2016	11:49 AM	88.66	88.66	88.66	88.66	400
4/19/2016	11:50 AM	88.6	88.6	88.6	88.6	328
4/19/2016	11:51 AM	88.4	88.6	88.4	88.6	659
4/19/2016	11:52 AM	88.31	88.39	88.31	88.39	200
4/19/2016	11:53 AM	88.29	88.29	88.26	88.26	1908
4/19/2016	11:54 AM	88.2	88.21	88.2	88.21	1200
4/19/2016	11:55 AM	88.22	88.23	88.2	88.2	351
4/19/2016	11:56 AM	88.19	88.19	88.19	88.19	300
4/19/2016	11:58 AM	88.1	88.1	88.01	88.01	560
4/19/2016	12:00 PM	88.011	88.011	88.011	88.011	125
4/19/2016	12:02 PM	88.05	88.05	88.05	88.05	100
4/19/2016	12:04 PM	88.05	88.05	88.05	88.05	1600
4/19/2016	12:05 PM	88.11	88.11	88.11	88.11	100
4/19/2016	12:06 PM	88.05	88.05	88.05	88.05	907
4/19/2016	12:07 PM	88.02	88.02	87.97	88	2143
4/19/2016	12:08 PM	87.98	87.98	87.951	87.951	600
4/19/2016	12:10 PM	87.96	87.96	87.95	87.95	302
4/19/2016	12:11 PM	87.95	87.95	87.95	87.95	1692
4/19/2016	12:13 PM	88	88	88	88	951
4/19/2016	12:15 PM	87.82	87.82	87.82	87.82	151
4/19/2016	12:18 PM	87.79	87.81	87.79	87.81	1057
4/19/2016	12:19 PM	87.79	87.79	87.79	87.79	400
4/19/2016	12:20 PM	87.73	87.73	87.73	87.73	100
4/19/2016	12:21 PM	87.69	87.69	87.65	87.65	951
4/19/2016	12:22 PM	87.7	87.7	87.7	87.7	100
4/19/2016	12:24 PM	87.73	87.73	87.69	87.69	200
4/19/2016	12:25 PM	87.74	87.74	87.74	87.74	100
4/19/2016	12:27 PM	87.8	87.8	87.8	87.8	100
4/19/2016	12:28 PM	87.77	87.77	87.77	87.77	100
4/19/2016	12:29 PM	87.83	87.85	87.83	87.85	6454
4/19/2016	12:30 PM	87.92	87.92	87.88	87.88	800
4/19/2016	12:43 PM	87.79	87.79	87.79	87.79	118
4/19/2016	12:44 PM	87.79	87.79	87.79	87.79	100
4/19/2016	12:49 PM	87.57	87.62	87.57	87.62	320
4/19/2016	12:51 PM	87.57	87.57	87.561	87.561	500
4/19/2016	12:52 PM	87.59	87.59	87.59	87.59	600
4/19/2016	12:53 PM	87.66	87.66	87.66	87.66	300
4/19/2016	12:54 PM	87.93	87.93	87.87	87.87	500
4/19/2016	12:56 PM	87.93	87.93	87.93	87.93	100
4/19/2016	12:57 PM	87.98	87.98	87.95	87.95	351
4/19/2016	12:58 PM	87.93	87.93	87.93	87.93	100
4/19/2016	12:59 PM	88.01	88.01	88.01	88.01	505
4/19/2016	1:01 PM	88.02	88.02	88.02	88.02	200
4/19/2016	1:02 PM	88.08	88.08	88.07	88.07	1140
4/19/2016	1:03 PM	88.08	88.08	88.08	88.08	100
4/19/2016	1:05 PM	88.11	88.11	88.11	88.11	200
4/19/2016	1:07 PM	88.09	88.09	88.09	88.09	426
4/19/2016	1:09 PM	88.12	88.12	88.09	88.09	438
4/19/2016	1:10 PM	88.1	88.1	88.1	88.1	100
4/19/2016	1:12 PM	88.04	88.04	88.04	88.04	300
4/19/2016	1:15 PM	88.2	88.2	88.2	88.2	100
4/19/2016	1:17 PM	88.22	88.22	88.22	88.22	300
4/19/2016	1:24 PM	88.22	88.22	88.22	88.22	100
4/19/2016	1:25 PM	88.201	88.201	88.201	88.201	700
4/19/2016	1:26 PM	88.27	88.27	88.27	88.27	100
4/19/2016	1:27 PM	88.33	88.33	88.33	88.33	100
4/19/2016	1:36 PM	88.16	88.16	88.14	88.14	500
4/19/2016	1:38 PM	88.15	88.15	88.15	88.15	100
4/19/2016	1:39 PM	88.13	88.14	88.13	88.14	300
4/19/2016	1:43 PM	88.12	88.12	88.12	88.12	300
4/19/2016	1:44 PM	88.27	88.27	88.18	88.18	2800
4/19/2016	1:45 PM	88.25	88.25	88.22	88.22	900
4/19/2016	1:46 PM	88.23	88.24	88.23	88.24	800
4/19/2016	1:47 PM	88.41	88.44	88.33	88.33	801
4/19/2016	1:48 PM	88.37	88.4	88.36	88.37	1100
4/19/2016	1:49 PM	88.44	88.44	88.41	88.41	200
4/19/2016	1:50 PM	88.42	88.43	88.42	88.43	200
4/19/2016	1:51 PM	88.45	88.45	88.45	88.45	300
4/19/2016	1:53 PM	88.38	88.38	88.38	88.38	500
4/19/2016	1:55 PM	88.47	88.47	88.47	88.47	600
4/19/2016	1:56 PM	88.5	88.5	88.49	88.49	800
4/19/2016	1:57 PM	88.44	88.51	88.44	88.51	700
4/19/2016	1:58 PM	88.42	88.43	88.42	88.43	400
4/19/2016	1:59 PM	88.46	88.46	88.42	88.43	1100
4/19/2016	2:01 PM	88.48	88.48	88.48	88.48	100
4/19/2016	2:02 PM	88.63	88.63	88.59	88.59	2733
4/19/2016	2:03 PM	88.6	88.6	88.59	88.6	2100
4/19/2016	2:04 PM	88.57	88.61	88.57	88.61	2800
4/19/2016	2:05 PM	88.49	88.51	88.49	88.51	900
4/19/2016	2:06 PM	88.44	88.45	88.44	88.45	900
4/19/2016	2:07 PM	88.42	88.45	88.42	88.45	400
4/19/2016	2:08 PM	88.43	88.45	88.42	88.42	1041
4/19/2016	2:09 PM	88.42	88.42	88.37	88.37	350
4/19/2016	2:10 PM	88.48	88.51	88.442	88.442	1400
4/19/2016	2:11 PM	88.48	88.48	88.48	88.48	1400
4/19/2016	2:12 PM	88.42	88.48	88.42	88.48	1051
4/19/2016	2:13 PM	88.52	88.57	88.52	88.57	300
4/19/2016	2:14 PM	88.49	88.49	88.47	88.49	700
4/19/2016	2:15 PM	88.52	88.52	88.48	88.5	300
4/19/2016	2:19 PM	88.52	88.52	88.52	88.52	200
4/19/2016	2:20 PM	88.51	88.51	88.48	88.48	1300
4/19/2016	2:21 PM	88.46	88.46	88.46	88.46	100
4/19/2016	2:22 PM	88.47	88.47	88.47	88.47	600
4/19/2016	2:26 PM	88.44	88.44	88.44	88.44	100
4/19/2016	2:28 PM	88.48	88.51	88.45	88.48	1700
4/19/2016	2:29 PM	88.52	88.55	88.51	88.51	4670
4/19/2016	2:30 PM	88.37	88.51	88.37	88.51	1088
4/19/2016	2:31 PM	88.33	88.33	88.33	88.33	100
4/19/2016	2:32 PM	88.44	88.44	88.44	88.44	100
4/19/2016	2:33 PM	88.42	88.43	88.42	88.43	600
4/19/2016	2:35 PM	88.39	88.4	88.37	88.4	600
4/19/2016	2:38 PM	88.27	88.27	88.27	88.27	600
4/19/2016	2:39 PM	88.28	88.29	88.28	88.29	200
4/19/2016	2:40 PM	88.28	88.3	88.28	88.3	300
4/19/2016	2:41 PM	88.32	88.32	88.31	88.32	1200
4/19/2016	2:42 PM	88.43	88.43	88.35	88.36	1503
4/19/2016	2:43 PM	88.42	88.42	88.42	88.42	100
4/19/2016	2:46 PM	88.44	88.44	88.44	88.44	1000
4/19/2016	2:47 PM	88.44	88.44	88.44	88.44	500
4/19/2016	2:48 PM	88.44	88.48	88.44	88.48	1500
4/19/2016	2:49 PM	88.46	88.46	88.42	88.42	1400
4/19/2016	2:50 PM	88.57	88.6	88.49	88.49	2300
4/19/2016	2:52 PM	88.51	88.51	88.51	88.51	500
4/19/2016	2:53 PM	88.47	88.47	88.46	88.46	600
4/19/2016	2:54 PM	88.49	88.51	88.49	88.51	2300
4/19/2016	2:55 PM	88.54	88.54	88.54	88.54	1100
4/19/2016	2:56 PM	88.54	88.54	88.54	88.54	1800
4/19/2016	2:58 PM	88.52	88.52	88.52	88.52	100
4/19/2016	2:59 PM	88.45	88.45	88.45	88.45	100
4/19/2016	3:00 PM	88.36	88.39	88.35	88.39	2294
4/19/2016	3:01 PM	88.26	88.34	88.26	88.34	4000
4/19/2016	3:02 PM	88.24	88.26	88.21	88.26	1200
4/19/2016	3:03 PM	88.29	88.29	88.22	88.22	1200
4/19/2016	3:04 PM	88.29	88.29	88.24	88.29	853
4/19/2016	3:05 PM	88.32	88.35	88.32	88.35	1600
4/19/2016	3:06 PM	88.35	88.38	88.3	88.3	800
4/19/2016	3:07 PM	88.43	88.45	88.42	88.42	1992
4/19/2016	3:08 PM	88.42	88.42	88.42	88.42	200
4/19/2016	3:09 PM	88.41	88.41	88.41	88.41	400
4/19/2016	3:11 PM	88.43	88.43	88.43	88.43	100
4/19/2016	3:12 PM	88.42	88.42	88.42	88.42	400
4/19/2016	3:13 PM	88.48	88.48	88.45	88.48	900
4/19/2016	3:14 PM	88.55	88.56	88.55	88.56	400
4/19/2016	3:15 PM	88.68	88.68	88.64	88.64	1000
4/19/2016	3:16 PM	88.7	88.73	88.69	88.69	900
4/19/2016	3:18 PM	88.5	88.5	88.5	88.5	100
4/19/2016	3:19 PM	88.56	88.59	88.56	88.59	649
4/19/2016	3:20 PM	88.59	88.59	88.59	88.59	600
4/19/2016	3:22 PM	88.54	88.54	88.53	88.53	525
4/19/2016	3:23 PM	88.52	88.52	88.52	88.52	600
4/19/2016	3:24 PM	88.63	88.63	88.57	88.57	1095
4/19/2016	3:25 PM	88.62	88.62	88.62	88.62	100
4/19/2016	3:27 PM	88.7	88.7	88.7	88.7	100
4/19/2016	3:28 PM	88.61	88.7	88.61	88.7	1200
4/19/2016	3:29 PM	88.52	88.58	88.52	88.57	700
4/19/2016	3:30 PM	88.63	88.63	88.56	88.56	729
4/19/2016	3:31 PM	88.7	88.7	88.63	88.63	1151
4/19/2016	3:32 PM	88.76	88.76	88.76	88.76	2624
4/19/2016	3:33 PM	88.73	88.73	88.73	88.73	300
4/19/2016	3:34 PM	88.65	88.73	88.65	88.73	600
4/19/2016	3:35 PM	88.67	88.67	88.66	88.66	200
4/19/2016	3:37 PM	88.66	88.66	88.66	88.66	150
4/19/2016	3:38 PM	88.63	88.68	88.63	88.68	812
4/19/2016	3:40 PM	88.68	88.68	88.68	88.68	349
4/19/2016	3:41 PM	88.68	88.69	88.67	88.69	800
4/19/2016	3:42 PM	88.65	88.65	88.65	88.65	100
4/19/2016	3:43 PM	88.64	88.64	88.64	88.64	100
4/19/2016	3:45 PM	88.551	88.67	88.551	88.67	2114
4/19/2016	3:46 PM	88.59	88.61	88.58	88.58	1000
4/19/2016	3:47 PM	88.57	88.57	88.51	88.52	1000
4/19/2016	3:48 PM	88.58	88.58	88.52	88.58	500
4/19/2016	3:50 PM	88.61	88.64	88.61	88.64	2999
4/19/2016	3:51 PM	88.65	88.67	88.64	88.64	3617
4/19/2016	3:52 PM	88.73	88.73	88.69	88.7	6601
4/19/2016	3:53 PM	88.66	88.69	88.66	88.69	350
4/19/2016	3:54 PM	88.55	88.59	88.55	88.58	800
4/19/2016	3:55 PM	88.55	88.55	88.51	88.51	400
4/19/2016	3:56 PM	88.5	88.5	88.5	88.5	200
4/19/2016	3:57 PM	88.54	88.54	88.49	88.49	900
4/19/2016	3:58 PM	88.55	88.61	88.55	88.59	802
4/19/2016	3:59 PM	88.59	88.6	88.52	88.56	3302
4/19/2016	4:00 PM	88.76	88.76	88.58	88.62	14717
4/20/2016	9:31 AM	88.91	88.91	88.91	88.91	120
4/20/2016	9:32 AM	88.91	88.95	88.91	88.95	483
4/20/2016	9:33 AM	88.88	88.9	88.88	88.9	313
4/20/2016	9:34 AM	88.8	88.82	88.8	88.8	2200
4/20/2016	9:35 AM	88.81	88.86	88.81	88.85	600
4/20/2016	9:36 AM	88.79	88.79	88.72	88.72	300
4/20/2016	9:37 AM	88.81	88.81	88.81	88.81	300
4/20/2016	9:38 AM	88.74	88.75	88.74	88.75	200
4/20/2016	9:39 AM	88.66	88.69	88.66	88.69	1200
4/20/2016	9:40 AM	88.59	88.65	88.59	88.65	300
4/20/2016	9:41 AM	88.56	88.59	88.56	88.59	700
4/20/2016	9:42 AM	88.59	88.59	88.59	88.59	150
4/20/2016	9:43 AM	88.53	88.53	88.52	88.52	250
4/20/2016	9:44 AM	88.6	88.6	88.6	88.6	100
4/20/2016	9:45 AM	88.62	88.65	88.62	88.65	200
4/20/2016	9:46 AM	88.72	88.72	88.64	88.64	600
4/20/2016	9:47 AM	88.67	88.67	88.66	88.66	400
4/20/2016	9:48 AM	88.7	88.7	88.7	88.7	100
4/20/2016	9:49 AM	88.67	88.67	88.67	88.67	128
4/20/2016	9:50 AM	88.74	88.74	88.74	88.74	300
4/20/2016	9:51 AM	88.82	88.82	88.82	88.82	2991
4/20/2016	9:52 AM	88.88	88.88	88.88	88.88	600
4/20/2016	9:53 AM	88.91	88.91	88.88	88.88	600
4/20/2016	9:54 AM	88.91	88.91	88.91	88.91	250
4/20/2016	9:55 AM	88.91	88.96	88.91	88.95	3750
4/20/2016	9:56 AM	88.931	88.931	88.931	88.931	300
4/20/2016	9:58 AM	88.89	88.89	88.89	88.89	257
4/20/2016	9:59 AM	88.85	88.85	88.85	88.85	200
4/20/2016	10:02 AM	88.83	88.83	88.83	88.83	300
4/20/2016	10:03 AM	88.7	88.7	88.7	88.7	100
4/20/2016	10:07 AM	88.63	88.7	88.62	88.69	1585
4/20/2016	10:08 AM	88.54	88.68	88.54	88.63	3000
4/20/2016	10:09 AM	88.7	88.7	88.6	88.6	300
4/20/2016	10:10 AM	88.7	88.7	88.67	88.67	550
4/20/2016	10:11 AM	88.7	88.7	88.66	88.67	483
4/20/2016	10:13 AM	88.86	88.87	88.86	88.87	3100
4/20/2016	10:14 AM	88.82	88.85	88.82	88.85	500
4/20/2016	10:15 AM	88.9	88.92	88.83	88.83	1808
4/20/2016	10:17 AM	88.82	88.89	88.81	88.89	1140
4/20/2016	10:18 AM	88.85	88.85	88.85	88.85	100
4/20/2016	10:19 AM	88.77	88.77	88.77	88.77	100
4/20/2016	10:22 AM	88.78	88.78	88.69	88.69	500
4/20/2016	10:23 AM	88.66	88.76	88.66	88.76	497
4/20/2016	10:24 AM	88.62	88.66	88.62	88.66	1728
4/20/2016	10:25 AM	88.6	88.65	88.6	88.63	449
4/20/2016	10:26 AM	88.54	88.54	88.49	88.52	1055
4/20/2016	10:27 AM	88.49	88.57	88.49	88.53	400
4/20/2016	10:28 AM	88.5	88.5	88.5	88.5	100
4/20/2016	10:29 AM	88.56	88.56	88.54	88.55	3148
4/20/2016	10:30 AM	88.52	88.52	88.52	88.52	200
4/20/2016	10:31 AM	88.7	88.7	88.66	88.68	3404
4/20/2016	10:32 AM	88.62	88.69	88.56	88.56	2650
4/20/2016	10:33 AM	88.66	88.67	88.61	88.61	500
4/20/2016	10:34 AM	88.65	88.69	88.65	88.69	750
4/20/2016	10:35 AM	88.69	88.69	88.67	88.67	357
4/20/2016	10:36 AM	88.56	88.69	88.56	88.69	700
4/20/2016	10:37 AM	88.59	88.59	88.56	88.57	2664
4/20/2016	10:38 AM	88.38	88.5	88.38	88.5	1000
4/20/2016	10:39 AM	88.31	88.31	88.25	88.25	1000
4/20/2016	10:40 AM	88.27	88.27	88.27	88.27	100
4/20/2016	10:41 AM	88.19	88.23	88.19	88.23	700
4/20/2016	10:42 AM	88.22	88.22	88.22	88.22	100
4/20/2016	10:43 AM	88.2	88.31	88.2	88.25	599
4/20/2016	10:45 AM	88.2	88.2	88.18	88.18	300
4/20/2016	10:46 AM	88.13	88.14	88.13	88.14	400
4/20/2016	10:49 AM	88.32	88.32	88.25	88.3	1500
4/20/2016	10:50 AM	88.31	88.31	88.31	88.31	100
4/20/2016	10:51 AM	88.35	88.35	88.35	88.35	949
4/20/2016	10:52 AM	88.47	88.47	88.33	88.33	300
4/20/2016	10:53 AM	88.32	88.34	88.32	88.34	200
4/20/2016	10:54 AM	88.34	88.38	88.34	88.38	238
4/20/2016	10:56 AM	88.56	88.56	88.48	88.48	700
4/20/2016	10:57 AM	88.66	88.66	88.6	88.6	3069
4/20/2016	10:58 AM	88.69	88.69	88.69	88.69	150
4/20/2016	11:00 AM	88.69	88.73	88.69	88.73	350
4/20/2016	11:01 AM	88.7	88.7	88.69	88.69	1249
4/20/2016	11:02 AM	88.69	88.69	88.69	88.69	500
4/20/2016	11:04 AM	88.69	88.69	88.68	88.68	300
4/20/2016	11:06 AM	88.64	88.64	88.62	88.62	200
4/20/2016	11:07 AM	88.61	88.61	88.61	88.61	100
4/20/2016	11:08 AM	88.75	88.75	88.69	88.69	1095
4/20/2016	11:09 AM	88.81	88.81	88.81	88.81	100
4/20/2016	11:10 AM	88.88	88.88	88.85	88.85	600
4/20/2016	11:11 AM	88.89	88.89	88.88	88.88	300
4/20/2016	11:12 AM	88.91	88.91	88.9	88.9	1200
4/20/2016	11:13 AM	88.88	88.88	88.88	88.88	200
4/20/2016	11:14 AM	88.89	88.89	88.89	88.89	100
4/20/2016	11:15 AM	88.97	88.97	88.94	88.94	1100
4/20/2016	11:16 AM	89	89	88.98	88.98	3282
4/20/2016	11:17 AM	89.05	89.05	89.04	89.05	1749
4/20/2016	11:18 AM	89.07	89.07	89.06	89.06	404
4/20/2016	11:19 AM	89.1	89.1	89.07	89.07	900
4/20/2016	11:20 AM	89.11	89.12	89.09	89.09	1097
4/20/2016	11:21 AM	89.21	89.21	89.12	89.12	3400
4/20/2016	11:22 AM	89.11	89.12	89.11	89.12	200
4/20/2016	11:23 AM	89.2	89.2	89.2	89.2	100
4/20/2016	11:25 AM	89.231	89.25	89.231	89.25	1200
4/20/2016	11:26 AM	89.301	89.31	89.23	89.23	688
4/20/2016	11:28 AM	89.29	89.29	89.29	89.29	149
4/20/2016	11:29 AM	89.34	89.34	89.33	89.33	200
4/20/2016	11:30 AM	89.3	89.3	89.3	89.3	183
4/20/2016	11:31 AM	89.25	89.25	89.25	89.25	200
4/20/2016	11:32 AM	89.21	89.21	89.21	89.21	100
4/20/2016	11:34 AM	89.26	89.26	89.23	89.23	1143
4/20/2016	11:36 AM	89.29	89.33	89.25	89.25	1244
4/20/2016	11:37 AM	89.26	89.28	89.26	89.28	600
4/20/2016	11:38 AM	89.24	89.24	89.22	89.22	200
4/20/2016	11:40 AM	89.26	89.26	89.26	89.26	900
4/20/2016	11:41 AM	89.3	89.3	89.3	89.3	300
4/20/2016	11:43 AM	89.33	89.33	89.33	89.33	100
4/20/2016	11:44 AM	89.36	89.36	89.33	89.33	400
4/20/2016	11:45 AM	89.37	89.37	89.36	89.36	3609
4/20/2016	11:46 AM	89.46	89.46	89.38	89.38	1132
4/20/2016	11:47 AM	89.44	89.44	89.38	89.4	1263
4/20/2016	11:48 AM	89.44	89.44	89.44	89.44	100
4/20/2016	11:49 AM	89.39	89.4	89.39	89.39	2161
4/20/2016	11:50 AM	89.36	89.42	89.36	89.39	3278
4/20/2016	11:52 AM	89.26	89.26	89.26	89.26	200
4/20/2016	11:53 AM	89.24	89.26	89.23	89.26	300
4/20/2016	11:54 AM	89.23	89.25	89.23	89.24	3400
4/20/2016	11:55 AM	89.23	89.24	89.22	89.24	1299
4/20/2016	11:56 AM	89.27	89.27	89.27	89.27	100
4/20/2016	11:57 AM	89.26	89.26	89.26	89.26	200
4/20/2016	11:59 AM	89.27	89.27	89.27	89.27	200
4/20/2016	12:00 PM	89.17	89.17	89.17	89.17	100
4/20/2016	12:01 PM	89.23	89.23	89.2	89.23	700
4/20/2016	12:06 PM	89.26	89.26	89.26	89.26	200
4/20/2016	12:11 PM	89.23	89.23	89.23	89.23	100
4/20/2016	12:14 PM	89.07	89.07	89.07	89.07	200
4/20/2016	12:15 PM	89.07	89.07	89.07	89.07	100
4/20/2016	12:16 PM	89.07	89.1	89.07	89.1	900
4/20/2016	12:20 PM	89.17	89.17	89.17	89.17	200
4/20/2016	12:21 PM	89.08	89.08	89.08	89.08	300
4/20/2016	12:25 PM	89.18	89.18	89.17	89.17	200
4/20/2016	12:28 PM	89.16	89.16	89.16	89.16	200
4/20/2016	12:30 PM	89.2	89.2	89.2	89.2	100
4/20/2016	12:33 PM	89.15	89.15	89.15	89.15	200
4/20/2016	12:34 PM	89.22	89.23	89.22	89.23	600
4/20/2016	12:36 PM	89.26	89.26	89.26	89.26	400
4/20/2016	12:37 PM	89.23	89.23	89.22	89.22	962
4/20/2016	12:38 PM	89.33	89.33	89.33	89.33	100
4/20/2016	12:40 PM	89.38	89.38	89.34	89.34	4954
4/20/2016	12:41 PM	89.4	89.41	89.4	89.4	3342
4/20/2016	12:42 PM	89.38	89.38	89.38	89.38	5000
4/20/2016	12:43 PM	89.39	89.39	89.39	89.39	433
4/20/2016	12:44 PM	89.45	89.48	89.45	89.46	1350
4/20/2016	12:45 PM	89.48	89.5	89.48	89.5	11515
4/20/2016	12:46 PM	89.48	89.48	89.48	89.48	700
4/20/2016	12:47 PM	89.43	89.45	89.43	89.45	2900
4/20/2016	12:50 PM	89.45	89.46	89.45	89.45	349
4/20/2016	12:52 PM	89.4	89.4	89.4	89.4	200
4/20/2016	12:53 PM	89.38	89.38	89.38	89.38	200
4/20/2016	12:55 PM	89.35	89.35	89.35	89.35	2955
4/20/2016	12:56 PM	89.4	89.4	89.4	89.4	100
4/20/2016	12:57 PM	89.361	89.361	89.36	89.36	438
4/20/2016	1:01 PM	89.41	89.41	89.41	89.41	200
4/20/2016	1:02 PM	89.48	89.5	89.45	89.45	1663
4/20/2016	1:05 PM	89.48	89.48	89.48	89.48	100
4/20/2016	1:06 PM	89.43	89.43	89.43	89.43	200
4/20/2016	1:07 PM	89.31	89.31	89.31	89.31	100
4/20/2016	1:08 PM	89.25	89.3	89.25	89.3	500
4/20/2016	1:09 PM	89.21	89.21	89.21	89.21	100
4/20/2016	1:11 PM	89.25	89.25	89.24	89.24	300
4/20/2016	1:16 PM	89.35	89.35	89.35	89.35	100
4/20/2016	1:19 PM	89.36	89.36	89.36	89.36	700
4/20/2016	1:20 PM	89.39	89.39	89.39	89.39	300
4/20/2016	1:22 PM	89.45	89.45	89.45	89.45	693
4/20/2016	1:25 PM	89.44	89.44	89.43	89.43	400
4/20/2016	1:26 PM	89.4	89.42	89.4	89.42	366
4/20/2016	1:30 PM	89.43	89.43	89.38	89.38	405
4/20/2016	1:32 PM	89.46	89.46	89.46	89.46	500
4/20/2016	1:33 PM	89.46	89.46	89.46	89.46	300
4/20/2016	1:34 PM	89.5	89.5	89.5	89.5	200
4/20/2016	1:35 PM	89.52	89.57	89.52	89.54	2969
4/20/2016	1:36 PM	89.54	89.54	89.54	89.54	100
4/20/2016	1:37 PM	89.4	89.4	89.4	89.4	200
4/20/2016	1:41 PM	89.46	89.46	89.46	89.46	100
4/20/2016	1:46 PM	89.52	89.52	89.5	89.5	650
4/20/2016	1:47 PM	89.52	89.53	89.52	89.53	3735
4/20/2016	1:48 PM	89.63	89.64	89.52	89.52	8198
4/20/2016	1:49 PM	89.57	89.57	89.57	89.57	400
4/20/2016	1:50 PM	89.64	89.64	89.61	89.64	1543
4/20/2016	1:52 PM	89.69	89.75	89.69	89.71	1400
4/20/2016	1:55 PM	89.75	89.75	89.75	89.75	300
4/20/2016	1:56 PM	89.76	89.76	89.76	89.76	291
4/20/2016	1:57 PM	89.7	89.7	89.7	89.7	925
4/20/2016	1:58 PM	89.68	89.7	89.68	89.7	716
4/20/2016	1:59 PM	89.64	89.64	89.64	89.64	150
4/20/2016	2:00 PM	89.61	89.61	89.6	89.61	1900
4/20/2016	2:01 PM	89.59	89.59	89.59	89.59	300
4/20/2016	2:02 PM	89.59	89.59	89.57	89.59	1900
4/20/2016	2:03 PM	89.56	89.59	89.56	89.59	800
4/20/2016	2:05 PM	89.59	89.61	89.59	89.61	608
4/20/2016	2:07 PM	89.54	89.54	89.54	89.54	100
4/20/2016	2:08 PM	89.58	89.58	89.58	89.58	2800
4/20/2016	2:09 PM	89.58	89.58	89.58	89.58	488
4/20/2016	2:11 PM	89.58	89.59	89.58	89.59	1700
4/20/2016	2:12 PM	89.61	89.61	89.61	89.61	800
4/20/2016	2:13 PM	89.62	89.62	89.61	89.61	1700
4/20/2016	2:15 PM	89.64	89.64	89.64	89.64	100
4/20/2016	2:17 PM	89.74	89.75	89.72	89.72	400
4/20/2016	2:20 PM	89.76	89.76	89.76	89.76	200
4/20/2016	2:21 PM	89.702	89.702	89.7	89.7	300
4/20/2016	2:22 PM	89.8	89.8	89.74	89.74	5600
4/20/2016	2:23 PM	89.88	89.88	89.81	89.81	2288
4/20/2016	2:24 PM	89.86	89.92	89.86	89.87	5573
4/20/2016	2:25 PM	89.82	89.83	89.76	89.83	1800
4/20/2016	2:26 PM	89.75	89.8	89.75	89.8	500
4/20/2016	2:28 PM	89.78	89.78	89.78	89.78	500
4/20/2016	2:29 PM	89.79	89.79	89.79	89.79	3100
4/20/2016	2:30 PM	89.79	89.79	89.79	89.79	200
4/20/2016	2:31 PM	89.83	89.83	89.78	89.79	3110
4/20/2016	2:32 PM	89.79	89.82	89.79	89.82	1800
4/20/2016	2:33 PM	89.85	89.85	89.82	89.82	900
4/20/2016	2:34 PM	89.88	89.88	89.88	89.88	100
4/20/2016	2:35 PM	89.89	89.92	89.89	89.89	4556
4/20/2016	2:38 PM	89.87	89.87	89.83	89.83	600
4/20/2016	2:39 PM	89.91	89.91	89.91	89.91	150
4/20/2016	2:42 PM	89.85	89.85	89.85	89.85	200
4/20/2016	2:46 PM	89.83	89.83	89.83	89.83	100
4/20/2016	2:47 PM	89.86	89.86	89.86	89.86	100
4/20/2016	2:48 PM	89.82	89.82	89.82	89.82	200
4/20/2016	2:50 PM	89.79	89.79	89.79	89.79	800
4/20/2016	2:53 PM	89.89	89.89	89.89	89.89	300
4/20/2016	2:54 PM	89.88	89.88	89.87	89.87	400
4/20/2016	2:55 PM	89.89	89.89	89.89	89.89	2900
4/20/2016	2:57 PM	89.95	89.95	89.92	89.92	1224
4/20/2016	2:58 PM	89.94	89.94	89.94	89.94	100
4/20/2016	2:59 PM	89.95	89.95	89.95	89.95	900
4/20/2016	3:00 PM	89.93	89.95	89.93	89.95	1350
4/20/2016	3:01 PM	89.98	89.98	89.95	89.95	734
4/20/2016	3:02 PM	89.97	90.05	89.96	90	29884
4/20/2016	3:03 PM	90.01	90.01	89.97	89.98	1200
4/20/2016	3:04 PM	90.01	90.01	89.99	89.99	354
4/20/2016	3:05 PM	89.99	89.99	89.99	89.99	600
4/20/2016	3:06 PM	89.91	90.01	89.91	90.01	400
4/20/2016	3:07 PM	89.92	89.92	89.92	89.92	110
4/20/2016	3:08 PM	89.89	89.89	89.89	89.89	100
4/20/2016	3:09 PM	89.86	89.89	89.85	89.89	1013
4/20/2016	3:10 PM	89.86	89.86	89.85	89.86	3300
4/20/2016	3:11 PM	89.83	89.83	89.82	89.82	332
4/20/2016	3:12 PM	89.78	89.81	89.78	89.81	800
4/20/2016	3:14 PM	89.73	89.73	89.7	89.7	2301
4/20/2016	3:15 PM	89.71	89.71	89.71	89.71	200
4/20/2016	3:16 PM	89.67	89.67	89.67	89.67	628
4/20/2016	3:17 PM	89.64	89.64	89.64	89.64	1678
4/20/2016	3:18 PM	89.61	89.61	89.6	89.6	300
4/20/2016	3:19 PM	89.63	89.64	89.63	89.63	700
4/20/2016	3:20 PM	89.6	89.6	89.6	89.6	394
4/20/2016	3:21 PM	89.64	89.64	89.62	89.62	300
4/20/2016	3:22 PM	89.6	89.6	89.6	89.6	256
4/20/2016	3:25 PM	89.65	89.69	89.65	89.69	300
4/20/2016	3:27 PM	89.64	89.64	89.64	89.64	100
4/20/2016	3:28 PM	89.64	89.66	89.64	89.66	300
4/20/2016	3:30 PM	89.56	89.57	89.56	89.57	5241
4/20/2016	3:31 PM	89.54	89.59	89.54	89.55	450
4/20/2016	3:32 PM	89.48	89.48	89.48	89.48	100
4/20/2016	3:36 PM	89.28	89.35	89.28	89.35	1000
4/20/2016	3:37 PM	89.3	89.3	89.26	89.26	716
4/20/2016	3:38 PM	89.28	89.35	89.28	89.34	3000
4/20/2016	3:39 PM	89.15	89.25	89.15	89.25	700
4/20/2016	3:40 PM	89.23	89.23	89.2	89.2	900
4/20/2016	3:41 PM	89.23	89.24	89.23	89.24	1171
4/20/2016	3:42 PM	89.2	89.2	89.2	89.2	100
4/20/2016	3:43 PM	89.14	89.17	89.14	89.17	800
4/20/2016	3:44 PM	89.072	89.16	89.072	89.16	700
4/20/2016	3:45 PM	88.95	89.04	88.95	89.04	1100
4/20/2016	3:46 PM	89.07	89.09	88.98	88.98	1796
4/20/2016	3:47 PM	89.1	89.1	89.09	89.09	300
4/20/2016	3:48 PM	89.17	89.17	89.17	89.17	100
4/20/2016	3:49 PM	89.18	89.18	89.18	89.18	200
4/20/2016	3:50 PM	89.1	89.1	89.1	89.1	200
4/20/2016	3:51 PM	89.13	89.13	89.06	89.06	546
4/20/2016	3:52 PM	89.1	89.13	89.1	89.13	2324
4/20/2016	3:53 PM	89.1	89.1	89.1	89.1	500
4/20/2016	3:54 PM	89.05	89.05	89.05	89.05	3036
4/20/2016	3:55 PM	88.97	89.04	88.97	89.04	1318
4/20/2016	3:56 PM	89.05	89.06	88.93	88.95	891
4/20/2016	3:57 PM	89.05	89.16	89.05	89.08	2145
4/20/2016	3:58 PM	89.05	89.09	89.05	89.06	1925
4/20/2016	3:59 PM	88.96	89.01	88.88	89.01	7350
4/20/2016	4:00 PM	88.98	89.01	88.89	88.99	11451
4/21/2016	9:31 AM	89.06	89.06	88.91	88.91	200
4/21/2016	9:32 AM	89.1	89.1	89.08	89.08	3500
4/21/2016	9:33 AM	88.96	89	88.881	88.881	1300
4/21/2016	9:34 AM	88.99	89.06	88.93	88.93	700
4/21/2016	9:35 AM	89.14	89.19	89.07	89.07	1108
4/21/2016	9:36 AM	88.8	89.01	88.8	89.01	2415
4/21/2016	9:37 AM	88.85	88.85	88.78	88.81	975
4/21/2016	9:38 AM	88.68	88.75	88.66	88.75	2500
4/21/2016	9:39 AM	88.78	88.78	88.78	88.78	100
4/21/2016	9:41 AM	88.51	88.63	88.51	88.63	600
4/21/2016	9:42 AM	88.59	88.59	88.52	88.52	700
4/21/2016	9:43 AM	88.57	88.58	88.54	88.58	500
4/21/2016	9:44 AM	88.58	88.58	88.58	88.58	100
4/21/2016	9:45 AM	88.47	88.58	88.46	88.58	1000
4/21/2016	9:46 AM	88.33	88.41	88.33	88.41	258
4/21/2016	9:47 AM	88.46	88.46	88.36	88.36	200
4/21/2016	9:48 AM	88.42	88.42	88.39	88.39	200
4/21/2016	9:50 AM	88.37	88.37	88.36	88.36	200
4/21/2016	9:51 AM	88.55	88.55	88.45	88.45	1200
4/21/2016	9:52 AM	88.539	88.539	88.49	88.52	1414
4/21/2016	9:53 AM	88.42	88.49	88.42	88.49	900
4/21/2016	9:54 AM	88.46	88.46	88.33	88.33	847
4/21/2016	9:55 AM	88.55	88.58	88.45	88.45	1399
4/21/2016	9:56 AM	88.4	88.52	88.4	88.52	1400
4/21/2016	9:57 AM	88.42	88.46	88.42	88.42	1000
4/21/2016	9:58 AM	88.44	88.46	88.39	88.39	600
4/21/2016	10:00 AM	88.31	88.36	88.3	88.36	1744
4/21/2016	10:01 AM	88.23	88.3	88.23	88.26	1350
4/21/2016	10:02 AM	88.34	88.37	88.32	88.36	1981
4/21/2016	10:03 AM	88.27	88.44	88.27	88.44	900
4/21/2016	10:04 AM	88.34	88.34	88.29	88.29	600
4/21/2016	10:05 AM	88.42	88.42	88.38	88.38	800
4/21/2016	10:06 AM	88.33	88.33	88.3	88.3	600
4/21/2016	10:07 AM	88.14	88.27	88.14	88.27	1100
4/21/2016	10:08 AM	88.2	88.2	88.04	88.13	1900
4/21/2016	10:12 AM	88.53	88.53	88.36	88.36	1000
4/21/2016	10:13 AM	88.46	88.46	88.45	88.45	400
4/21/2016	10:14 AM	88.49	88.49	88.49	88.49	914
4/21/2016	10:16 AM	88.43	88.43	88.43	88.43	300
4/21/2016	10:17 AM	88.16	88.36	88.16	88.36	600
4/21/2016	10:18 AM	88.2	88.2	88.2	88.2	100
4/21/2016	10:19 AM	88.24	88.24	88.2	88.2	1000
4/21/2016	10:20 AM	88.57	88.57	88.32	88.32	3700
4/21/2016	10:21 AM	88.52	88.58	88.52	88.58	800
4/21/2016	10:22 AM	88.52	88.52	88.52	88.52	200
4/21/2016	10:23 AM	88.53	88.53	88.53	88.53	400
4/21/2016	10:24 AM	88.58	88.59	88.56	88.56	900
4/21/2016	10:25 AM	88.5	88.59	88.5	88.59	200
4/21/2016	10:26 AM	88.55	88.55	88.52	88.52	600
4/21/2016	10:28 AM	88.62	88.69	88.62	88.67	300
4/21/2016	10:29 AM	88.37	88.53	88.37	88.53	500
4/21/2016	10:30 AM	88.5	88.5	88.4	88.4	580
4/21/2016	10:35 AM	88.42	88.42	88.42	88.42	100
4/21/2016	10:39 AM	88.8	88.8	88.78	88.78	1183
4/21/2016	10:40 AM	88.87	88.9	88.87	88.87	1300
4/21/2016	10:41 AM	89.03	89.03	88.86	88.86	680
4/21/2016	10:42 AM	88.9	88.9	88.9	88.9	100
4/21/2016	10:43 AM	88.9	88.9	88.88	88.88	1603
4/21/2016	10:44 AM	88.88	88.9	88.88	88.9	597
4/21/2016	10:48 AM	88.77	88.77	88.77	88.77	100
4/21/2016	10:49 AM	88.74	88.74	88.68	88.68	500
4/21/2016	10:51 AM	88.71	88.71	88.71	88.71	100
4/21/2016	10:52 AM	88.71	88.71	88.71	88.71	300
4/21/2016	10:58 AM	89	89	88.9	88.9	400
4/21/2016	11:00 AM	88.87	88.9	88.87	88.9	1181
4/21/2016	11:02 AM	89.08	89.08	89.08	89.08	300
4/21/2016	11:03 AM	89.05	89.05	89.05	89.05	100
4/21/2016	11:04 AM	88.9	88.93	88.9	88.93	300
4/21/2016	11:05 AM	88.88	88.88	88.84	88.84	300
4/21/2016	11:07 AM	88.8	88.8	88.77	88.77	1200
4/21/2016	11:09 AM	88.71	88.8	88.71	88.79	1300
4/21/2016	11:10 AM	88.8	88.8	88.76	88.76	600
4/21/2016	11:11 AM	88.71	88.71	88.71	88.71	500
4/21/2016	11:13 AM	88.71	88.71	88.7	88.7	299
4/21/2016	11:16 AM	88.74	88.74	88.74	88.74	500
4/21/2016	11:17 AM	88.54	88.64	88.54	88.64	600
4/21/2016	11:18 AM	88.64	88.64	88.64	88.64	100
4/21/2016	11:19 AM	88.61	88.61	88.61	88.61	100
4/21/2016	11:20 AM	88.69	88.69	88.64	88.64	300
4/21/2016	11:23 AM	88.7	88.7	88.67	88.67	200
4/21/2016	11:24 AM	88.77	88.77	88.77	88.77	100
4/21/2016	11:29 AM	88.78	88.78	88.78	88.78	100
4/21/2016	11:31 AM	88.8	88.8	88.8	88.8	411
4/21/2016	11:32 AM	88.68	88.68	88.68	88.68	1000
4/21/2016	11:34 AM	88.62	88.62	88.62	88.62	200
4/21/2016	11:35 AM	88.55	88.55	88.55	88.55	200
4/21/2016	11:36 AM	88.5	88.52	88.5	88.52	638
4/21/2016	11:37 AM	88.55	88.55	88.49	88.49	600
4/21/2016	11:39 AM	88.46	88.46	88.46	88.46	200
4/21/2016	11:46 AM	88.41	88.41	88.41	88.41	100
4/21/2016	11:47 AM	88.27	88.27	88.23	88.23	300
4/21/2016	11:49 AM	88.29	88.29	88.29	88.29	400
4/21/2016	11:51 AM	88.39	88.39	88.39	88.39	200
4/21/2016	11:53 AM	88.43	88.43	88.43	88.43	100
4/21/2016	11:55 AM	88.52	88.52	88.52	88.52	100
4/21/2016	11:56 AM	88.46	88.46	88.46	88.46	1000
4/21/2016	11:57 AM	88.29	88.3	88.29	88.3	400
4/21/2016	11:59 AM	88.33	88.33	88.33	88.33	1000
4/21/2016	12:01 PM	88.21	88.21	88.21	88.21	200
4/21/2016	12:03 PM	88.2	88.2	88.2	88.2	200
4/21/2016	12:04 PM	88.08	88.08	88.05	88.05	200
4/21/2016	12:05 PM	88.05	88.05	88	88	3650
4/21/2016	12:06 PM	88.06	88.07	88.05	88.05	1509
4/21/2016	12:07 PM	88.1	88.1	88.05	88.05	200
4/21/2016	12:08 PM	88.14	88.15	88.14	88.15	300
4/21/2016	12:10 PM	88.23	88.23	88.21	88.21	200
4/21/2016	12:11 PM	88.15	88.17	88.15	88.17	600
4/21/2016	12:18 PM	88.18	88.21	88.18	88.21	1600
4/21/2016	12:19 PM	88.27	88.27	88.25	88.25	300
4/21/2016	12:20 PM	88.28	88.28	88.28	88.28	100
4/21/2016	12:23 PM	88.18	88.18	88.18	88.18	100
4/21/2016	12:25 PM	88.15	88.289	88.15	88.289	800
4/21/2016	12:27 PM	88.059	88.11	88.059	88.11	1250
4/21/2016	12:28 PM	88.24	88.24	88.21	88.21	400
4/21/2016	12:30 PM	88.23	88.23	88.23	88.23	200
4/21/2016	12:33 PM	88.3	88.3	88.26	88.26	500
4/21/2016	12:34 PM	88.36	88.36	88.36	88.36	200
4/21/2016	12:35 PM	88.38	88.38	88.38	88.38	300
4/21/2016	12:37 PM	88.37	88.37	88.37	88.37	100
4/21/2016	12:40 PM	88.27	88.27	88.27	88.27	100
4/21/2016	12:41 PM	88.27	88.27	88.27	88.27	200
4/21/2016	12:42 PM	88.33	88.33	88.33	88.33	100
4/21/2016	12:45 PM	88.5	88.5	88.5	88.5	100
4/21/2016	12:46 PM	88.36	88.42	88.36	88.42	442
4/21/2016	12:49 PM	88.3	88.39	88.3	88.39	200
4/21/2016	12:50 PM	88.18	88.18	88.18	88.18	100
4/21/2016	12:51 PM	88.05	88.05	88.05	88.05	100
4/21/2016	12:52 PM	88.219	88.219	88.14	88.14	400
4/21/2016	12:53 PM	88.17	88.18	88.17	88.18	200
4/21/2016	12:54 PM	88.2	88.2	88.2	88.2	100
4/21/2016	12:58 PM	88.16	88.16	88.16	88.16	100
4/21/2016	12:59 PM	88.14	88.14	88.14	88.14	300
4/21/2016	1:02 PM	88.2	88.2	88.2	88.2	300
4/21/2016	1:03 PM	88.36	88.36	88.26	88.26	700
4/21/2016	1:05 PM	88	88.11	88	88.11	1061
4/21/2016	1:09 PM	87.999	88.01	87.997	88.01	300
4/21/2016	1:10 PM	87.95	87.95	87.95	87.95	100
4/21/2016	1:12 PM	88.01	88.01	88.01	88.01	100
4/21/2016	1:13 PM	88.03	88.03	88.03	88.03	100
4/21/2016	1:14 PM	88.04	88.04	88.01	88.01	200
4/21/2016	1:15 PM	88.01	88.03	88.01	88.03	400
4/21/2016	1:16 PM	87.92	87.92	87.9	87.9	300
4/21/2016	1:18 PM	87.88	87.88	87.88	87.88	100
4/21/2016	1:19 PM	87.94	87.94	87.92	87.92	200
4/21/2016	1:21 PM	88.05	88.05	87.98	87.98	200
4/21/2016	1:22 PM	88.1	88.1	88.1	88.1	100
4/21/2016	1:23 PM	88.05	88.05	88.05	88.05	100
4/21/2016	1:26 PM	88.04	88.04	88.01	88.01	800
4/21/2016	1:27 PM	88.039	88.039	88.037	88.037	400
4/21/2016	1:34 PM	87.79	87.8	87.79	87.8	5525
4/21/2016	1:35 PM	87.75	87.8	87.75	87.8	300
4/21/2016	1:38 PM	88.01	88.01	87.91	87.91	200
4/21/2016	1:39 PM	87.95	88	87.95	88	1400
4/21/2016	1:40 PM	87.98	87.98	87.92	87.92	600
4/21/2016	1:41 PM	88.1	88.1	87.98	87.98	400
4/21/2016	1:42 PM	88	88	88	88	100
4/21/2016	1:43 PM	88.08	88.08	88.08	88.08	100
4/21/2016	1:44 PM	88.13	88.13	88.13	88.13	100
4/21/2016	1:45 PM	88.08	88.08	88.08	88.08	100
4/21/2016	1:46 PM	88	88	88	88	100
4/21/2016	1:50 PM	87.88	87.88	87.88	87.88	100
4/21/2016	1:53 PM	87.73	87.74	87.73	87.74	600
4/21/2016	1:54 PM	87.729	87.729	87.729	87.729	500
4/21/2016	1:56 PM	87.69	87.69	87.69	87.69	200
4/21/2016	1:57 PM	87.65	87.65	87.65	87.65	100
4/21/2016	2:00 PM	87.7	87.73	87.7	87.729	1800
4/21/2016	2:01 PM	87.62	87.67	87.62	87.67	600
4/21/2016	2:02 PM	87.61	87.63	87.61	87.63	600
4/21/2016	2:03 PM	87.69	87.69	87.69	87.69	100
4/21/2016	2:04 PM	87.66	87.66	87.66	87.66	100
4/21/2016	2:06 PM	87.63	87.63	87.55	87.55	1000
4/21/2016	2:08 PM	87.69	87.69	87.69	87.69	200
4/21/2016	2:09 PM	87.69	87.69	87.69	87.69	321
4/21/2016	2:14 PM	87.78	87.78	87.71	87.71	400
4/21/2016	2:16 PM	87.8	87.8	87.8	87.8	100
4/21/2016	2:17 PM	87.65	87.78	87.65	87.78	875
4/21/2016	2:21 PM	87.59	87.59	87.59	87.59	100
4/21/2016	2:22 PM	87.65	87.65	87.63	87.63	1100
4/21/2016	2:23 PM	87.748	87.76	87.74	87.75	2300
4/21/2016	2:26 PM	87.62	87.65	87.62	87.65	200
4/21/2016	2:29 PM	87.62	87.62	87.62	87.62	300
4/21/2016	2:31 PM	87.5	87.5	87.5	87.5	350
4/21/2016	2:32 PM	87.31	87.33	87.31	87.33	2200
4/21/2016	2:33 PM	87.38	87.38	87.38	87.38	100
4/21/2016	2:34 PM	87.35	87.35	87.35	87.35	920
4/21/2016	2:36 PM	87.28	87.28	87.28	87.28	100
4/21/2016	2:40 PM	87.25	87.31	87.25	87.31	1100
4/21/2016	2:41 PM	87.21	87.21	87.19	87.19	1200
4/21/2016	2:43 PM	87.18	87.18	87.18	87.18	200
4/21/2016	2:44 PM	87.28	87.28	87.28	87.28	100
4/21/2016	2:48 PM	87.35	87.35	87.35	87.35	100
4/21/2016	2:50 PM	87.41	87.41	87.38	87.38	421
4/21/2016	2:51 PM	87.55	87.55	87.55	87.55	300
4/21/2016	2:52 PM	87.5	87.51	87.5	87.51	1103
4/21/2016	2:57 PM	87.43	87.43	87.43	87.43	1000
4/21/2016	2:58 PM	87.47	87.47	87.47	87.47	100
4/21/2016	2:59 PM	87.51	87.51	87.51	87.51	300
4/21/2016	3:01 PM	87.7	87.7	87.56	87.56	1500
4/21/2016	3:02 PM	87.75	87.75	87.7	87.7	400
4/21/2016	3:03 PM	87.8	87.8	87.8	87.8	1000
4/21/2016	3:04 PM	87.7	87.75	87.7	87.75	200
4/21/2016	3:06 PM	87.7	87.7	87.7	87.7	300
4/21/2016	3:08 PM	87.74	87.76	87.74	87.76	200
4/21/2016	3:11 PM	87.62	87.62	87.62	87.62	300
4/21/2016	3:15 PM	87.61	87.62	87.61	87.62	600
4/21/2016	3:19 PM	87.61	87.61	87.61	87.61	156
4/21/2016	3:20 PM	87.45	87.58	87.45	87.58	1800
4/21/2016	3:22 PM	87.51	87.51	87.51	87.51	100
4/21/2016	3:27 PM	87.44	87.44	87.33	87.4	1300
4/21/2016	3:28 PM	87.37	87.44	87.37	87.44	900
4/21/2016	3:29 PM	87.3	87.3	87.3	87.3	100
4/21/2016	3:30 PM	87.23	87.3	87.21	87.3	700
4/21/2016	3:31 PM	87.29	87.29	87.26	87.26	200
4/21/2016	3:33 PM	87.36	87.36	87.33	87.33	876
4/21/2016	3:34 PM	87.4	87.4	87.4	87.4	100
4/21/2016	3:35 PM	87.47	87.47	87.47	87.47	100
4/21/2016	3:36 PM	87.42	87.42	87.42	87.42	100
4/21/2016	3:37 PM	87.47	87.51	87.47	87.5	699
4/21/2016	3:38 PM	87.46	87.46	87.45	87.45	400
4/21/2016	3:39 PM	87.42	87.42	87.41	87.41	800
4/21/2016	3:40 PM	87.41	87.41	87.39	87.39	600
4/21/2016	3:41 PM	87.42	87.45	87.4	87.41	1100
4/21/2016	3:42 PM	87.48	87.48	87.42	87.42	1100
4/21/2016	3:43 PM	87.64	87.64	87.46	87.46	2320
4/21/2016	3:44 PM	87.67	87.67	87.6	87.6	1100
4/21/2016	3:45 PM	87.6	87.66	87.6	87.6	2116
4/21/2016	3:46 PM	87.58	87.62	87.58	87.62	1400
4/21/2016	3:47 PM	87.63	87.63	87.57	87.57	2041
4/21/2016	3:48 PM	87.67	87.67	87.55	87.6	1700
4/21/2016	3:49 PM	87.74	87.74	87.61	87.64	2200
4/21/2016	3:50 PM	87.69	87.76	87.69	87.75	700
4/21/2016	3:51 PM	87.54	87.6	87.54	87.57	3185
4/21/2016	3:52 PM	87.57	87.57	87.57	87.57	300
4/21/2016	3:53 PM	87.52	87.54	87.52	87.53	700
4/21/2016	3:54 PM	87.56	87.56	87.49	87.53	4025
4/21/2016	3:55 PM	87.59	87.59	87.5	87.54	1745
4/21/2016	3:56 PM	87.53	87.59	87.51	87.59	900
4/21/2016	3:57 PM	87.54	87.54	87.48	87.51	6099
4/21/2016	3:58 PM	87.57	87.61	87.53	87.55	1600
4/21/2016	3:59 PM	87.59	87.6	87.54	87.58	3290
4/21/2016	4:00 PM	87.57	87.73	87.54	87.61	15584
4/22/2016	9:31 AM	87.1	87.1	86.97	87.02	4000
4/22/2016	9:32 AM	87.32	87.32	87.19	87.19	2100
4/22/2016	9:33 AM	87.34	87.4	87.34	87.4	900
4/22/2016	9:34 AM	87.25	87.28	87.25	87.28	493
4/22/2016	9:35 AM	87.37	87.37	87.28	87.28	1474
4/22/2016	9:36 AM	87.61	87.61	87.43	87.43	1550
4/22/2016	9:37 AM	87.67	87.7	87.65	87.65	1090
4/22/2016	9:38 AM	87.64	87.64	87.64	87.64	1100
4/22/2016	9:39 AM	87.59	87.6	87.57	87.6	2800
4/22/2016	9:40 AM	87.58	87.59	87.58	87.58	3000
4/22/2016	9:41 AM	87.56	87.58	87.56	87.58	200
4/22/2016	9:42 AM	87.53	87.53	87.53	87.53	200
4/22/2016	9:43 AM	87.59	87.59	87.49	87.49	1000
4/22/2016	9:45 AM	87.77	87.77	87.76	87.76	225
4/22/2016	9:46 AM	87.6	87.6	87.58	87.6	500
4/22/2016	9:47 AM	87.77	87.81	87.77	87.81	1000
4/22/2016	9:49 AM	87.76	87.76	87.76	87.76	200
4/22/2016	9:55 AM	87.58	87.74	87.58	87.74	2266
4/22/2016	9:56 AM	87.65	87.65	87.52	87.52	600
4/22/2016	9:57 AM	87.66	87.68	87.66	87.68	200
4/22/2016	9:58 AM	87.48	87.62	87.48	87.62	300
4/22/2016	9:59 AM	87.64	87.64	87.64	87.64	200
4/22/2016	10:00 AM	87.76	87.76	87.61	87.61	2752
4/22/2016	10:01 AM	87.79	87.79	87.79	87.79	377
4/22/2016	10:02 AM	87.8	87.92	87.8	87.86	3066
4/22/2016	10:03 AM	87.7	87.7	87.7	87.7	400
4/22/2016	10:04 AM	87.73	87.73	87.73	87.73	407
4/22/2016	10:05 AM	87.67	87.67	87.67	87.67	200
4/22/2016	10:13 AM	87.66	87.66	87.66	87.66	186
4/22/2016	10:15 AM	87.63	87.63	87.61	87.61	350
4/22/2016	10:16 AM	87.67	87.67	87.67	87.67	1130
4/22/2016	10:17 AM	87.55	87.55	87.55	87.55	1001
4/22/2016	10:18 AM	87.49	87.5	87.49	87.5	3100
4/22/2016	10:20 AM	87.39	87.4	87.39	87.4	1210
4/22/2016	10:21 AM	87.2	87.3	87.16	87.3	5860
4/22/2016	10:23 AM	87.31	87.33	87.22	87.22	6400
4/22/2016	10:24 AM	87.15	87.18	87.15	87.18	1300
4/22/2016	10:25 AM	87.15	87.15	87.15	87.15	300
4/22/2016	10:26 AM	87.07	87.13	87.07	87.13	700
4/22/2016	10:27 AM	87.1	87.1	87.07	87.07	681
4/22/2016	10:28 AM	87.16	87.16	87.07	87.07	200
4/22/2016	10:30 AM	87.18	87.18	87.18	87.18	200
4/22/2016	10:31 AM	87.3	87.3	87.16	87.16	1200
4/22/2016	10:33 AM	87.29	87.29	87.29	87.29	200
4/22/2016	10:36 AM	87.22	87.28	87.22	87.23	683
4/22/2016	10:38 AM	87	87	87	87	475
4/22/2016	10:39 AM	87.07	87.07	87.03	87.04	493
4/22/2016	10:40 AM	86.83	86.92	86.83	86.92	1350
4/22/2016	10:41 AM	86.82	86.82	86.82	86.82	700
4/22/2016	10:42 AM	86.7	86.77	86.7	86.77	1000
4/22/2016	10:43 AM	86.52	86.7	86.52	86.7	700
4/22/2016	10:44 AM	86.46	86.5	86.46	86.5	200
4/22/2016	10:45 AM	86.46	86.51	86.46	86.51	300
4/22/2016	10:46 AM	86.3	86.43	86.3	86.43	1000
4/22/2016	10:48 AM	86.42	86.43	86.42	86.43	300
4/22/2016	10:49 AM	86.43	86.43	86.43	86.43	714
4/22/2016	10:50 AM	86.35	86.35	86.35	86.35	1000
4/22/2016	10:51 AM	86.37	86.37	86.37	86.37	100
4/22/2016	10:52 AM	86.42	86.42	86.4	86.4	200
4/22/2016	10:54 AM	86.51	86.51	86.42	86.42	6000
4/22/2016	10:56 AM	86.51	86.51	86.51	86.51	100
4/22/2016	10:57 AM	86.49	86.49	86.48	86.48	802
4/22/2016	10:58 AM	86.51	86.57	86.51	86.57	700
4/22/2016	10:59 AM	86.5	86.5	86.5	86.5	100
4/22/2016	11:00 AM	86.43	86.43	86.43	86.43	300
4/22/2016	11:01 AM	86.47	86.49	86.45	86.48	1100
4/22/2016	11:02 AM	86.57	86.57	86.57	86.57	593
4/22/2016	11:04 AM	86.51	86.57	86.51	86.57	400
4/22/2016	11:06 AM	86.48	86.48	86.48	86.48	100
4/22/2016	11:11 AM	86.48	86.48	86.48	86.48	100
4/22/2016	11:12 AM	86.41	86.48	86.41	86.48	550
4/22/2016	11:13 AM	86.39	86.39	86.39	86.39	400
4/22/2016	11:14 AM	86.37	86.37	86.37	86.37	100
4/22/2016	11:15 AM	86.48	86.53	86.48	86.53	200
4/22/2016	11:17 AM	86.48	86.51	86.48	86.51	600
4/22/2016	11:21 AM	86.48	86.5	86.48	86.5	200
4/22/2016	11:22 AM	86.51	86.51	86.51	86.51	200
4/22/2016	11:23 AM	86.54	86.54	86.54	86.54	200
4/22/2016	11:24 AM	86.7	86.7	86.53	86.53	600
4/22/2016	11:25 AM	86.67	86.67	86.67	86.67	100
4/22/2016	11:26 AM	86.57	86.57	86.55	86.55	200
4/22/2016	11:27 AM	86.52	86.52	86.52	86.52	100
4/22/2016	11:28 AM	86.53	86.53	86.53	86.53	100
4/22/2016	11:29 AM	86.46	86.48	86.46	86.48	1099
4/22/2016	11:30 AM	86.48	86.48	86.42	86.44	400
4/22/2016	11:31 AM	86.59	86.59	86.59	86.59	100
4/22/2016	11:32 AM	86.72	86.72	86.65	86.65	800
4/22/2016	11:33 AM	86.88	86.88	86.7	86.7	1369
4/22/2016	11:34 AM	86.85	86.85	86.85	86.85	100
4/22/2016	11:35 AM	86.82	86.82	86.81	86.81	500
4/22/2016	11:36 AM	86.96	86.96	86.92	86.92	700
4/22/2016	11:37 AM	86.94	86.94	86.94	86.94	100
4/22/2016	11:38 AM	86.88	86.88	86.88	86.88	382
4/22/2016	11:39 AM	86.85	86.85	86.85	86.85	100
4/22/2016	11:40 AM	86.9	86.9	86.9	86.9	100
4/22/2016	11:41 AM	86.85	86.87	86.85	86.87	1200
4/22/2016	11:43 AM	86.8	86.8	86.8	86.8	100
4/22/2016	11:44 AM	86.79	86.79	86.78	86.78	300
4/22/2016	11:45 AM	86.75	86.75	86.75	86.75	100
4/22/2016	11:46 AM	86.69	86.69	86.69	86.69	100
4/22/2016	11:47 AM	86.71	86.71	86.71	86.71	100
4/22/2016	11:48 AM	86.74	86.74	86.74	86.74	100
4/22/2016	11:49 AM	86.71	86.71	86.71	86.71	100
4/22/2016	11:50 AM	86.81	86.81	86.81	86.81	100
4/22/2016	11:51 AM	86.77	86.77	86.77	86.77	200
4/22/2016	11:52 AM	86.72	86.72	86.72	86.72	400
4/22/2016	11:53 AM	86.69	86.69	86.68	86.68	300
4/22/2016	11:54 AM	86.74	86.74	86.74	86.74	100
4/22/2016	11:57 AM	86.79	86.79	86.79	86.79	900
4/22/2016	11:59 AM	86.85	86.85	86.76	86.76	800
4/22/2016	12:03 PM	86.88	86.88	86.88	86.88	300
4/22/2016	12:04 PM	86.92	86.92	86.88	86.88	457
4/22/2016	12:05 PM	86.79	86.88	86.79	86.88	600
4/22/2016	12:06 PM	86.79	86.79	86.79	86.79	100
4/22/2016	12:09 PM	86.79	86.79	86.78	86.78	200
4/22/2016	12:11 PM	86.85	86.86	86.85	86.86	270
4/22/2016	12:14 PM	86.75	86.78	86.75	86.78	300
4/22/2016	12:15 PM	86.74	86.74	86.74	86.74	100
4/22/2016	12:16 PM	86.63	86.67	86.63	86.67	743
4/22/2016	12:17 PM	86.67	86.67	86.67	86.67	100
4/22/2016	12:18 PM	86.71	86.71	86.71	86.71	300
4/22/2016	12:20 PM	86.74	86.74	86.74	86.74	100
4/22/2016	12:21 PM	86.69	86.71	86.69	86.71	500
4/22/2016	12:22 PM	86.53	86.53	86.53	86.53	100
4/22/2016	12:25 PM	86.54	86.54	86.54	86.54	100
4/22/2016	12:26 PM	86.58	86.58	86.58	86.58	126
4/22/2016	12:27 PM	86.63	86.64	86.63	86.64	300
4/22/2016	12:29 PM	86.54	86.55	86.54	86.55	2300
4/22/2016	12:31 PM	86.47	86.47	86.47	86.47	200
4/22/2016	12:32 PM	86.57	86.58	86.5	86.5	600
4/22/2016	12:33 PM	86.59	86.59	86.59	86.59	100
4/22/2016	12:34 PM	86.63	86.63	86.63	86.63	100
4/22/2016	12:35 PM	86.6	86.6	86.6	86.6	3000
4/22/2016	12:36 PM	86.62	86.62	86.6	86.6	200
4/22/2016	12:38 PM	86.59	86.59	86.59	86.59	100
4/22/2016	12:39 PM	86.59	86.59	86.59	86.59	100
4/22/2016	12:40 PM	86.63	86.63	86.63	86.63	100
4/22/2016	12:42 PM	86.62	86.63	86.62	86.63	300
4/22/2016	12:43 PM	86.6	86.62	86.6	86.62	400
4/22/2016	12:44 PM	86.6	86.6	86.6	86.6	100
4/22/2016	12:45 PM	86.61	86.62	86.61	86.61	400
4/22/2016	12:46 PM	86.42	86.66	86.42	86.66	800
4/22/2016	12:47 PM	86.42	86.42	86.39	86.39	800
4/22/2016	12:49 PM	86.38	86.38	86.38	86.38	100
4/22/2016	12:50 PM	86.38	86.38	86.38	86.38	100
4/22/2016	12:51 PM	86.41	86.41	86.41	86.41	100
4/22/2016	12:52 PM	86.4	86.4	86.39	86.39	200
4/22/2016	12:53 PM	86.46	86.46	86.46	86.46	100
4/22/2016	12:55 PM	86.41	86.41	86.41	86.41	300
4/22/2016	12:56 PM	86.44	86.44	86.44	86.44	100
4/22/2016	12:57 PM	86.46	86.46	86.46	86.46	100
4/22/2016	12:59 PM	86.47	86.47	86.47	86.47	100
4/22/2016	1:01 PM	86.63	86.63	86.49	86.49	300
4/22/2016	1:03 PM	86.7	86.7	86.62	86.62	815
4/22/2016	1:04 PM	86.72	86.72	86.72	86.72	100
4/22/2016	1:05 PM	86.69	86.69	86.69	86.69	100
4/22/2016	1:07 PM	86.7	86.7	86.68	86.68	200
4/22/2016	1:08 PM	86.68	86.69	86.68	86.69	200
4/22/2016	1:09 PM	86.72	86.72	86.71	86.71	3100
4/22/2016	1:11 PM	86.74	86.74	86.74	86.74	100
4/22/2016	1:12 PM	86.79	86.8	86.78	86.8	800
4/22/2016	1:13 PM	86.75	86.75	86.75	86.75	100
4/22/2016	1:14 PM	86.75	86.75	86.75	86.75	100
4/22/2016	1:16 PM	86.69	86.72	86.69	86.72	200
4/22/2016	1:17 PM	86.63	86.63	86.6	86.63	800
4/22/2016	1:19 PM	86.64	86.64	86.64	86.64	100
4/22/2016	1:20 PM	86.66	86.66	86.66	86.66	100
4/22/2016	1:22 PM	86.55	86.55	86.54	86.54	200
4/22/2016	1:23 PM	86.58	86.58	86.57	86.57	200
4/22/2016	1:24 PM	86.52	86.52	86.52	86.52	100
4/22/2016	1:26 PM	86.65	86.65	86.64	86.64	200
4/22/2016	1:27 PM	86.65	86.65	86.65	86.65	100
4/22/2016	1:28 PM	86.6	86.6	86.6	86.6	100
4/22/2016	1:29 PM	86.57	86.57	86.57	86.57	100
4/22/2016	1:30 PM	86.56	86.56	86.56	86.56	100
4/22/2016	1:32 PM	86.59	86.59	86.59	86.59	100
4/22/2016	1:33 PM	86.62	86.62	86.62	86.62	100
4/22/2016	1:35 PM	86.66	86.66	86.66	86.66	100
4/22/2016	1:36 PM	86.71	86.71	86.71	86.71	100
4/22/2016	1:37 PM	86.74	86.74	86.73	86.73	200
4/22/2016	1:38 PM	86.75	86.79	86.75	86.79	428
4/22/2016	1:39 PM	86.76	86.76	86.76	86.76	200
4/22/2016	1:40 PM	86.8	86.8	86.8	86.8	100
4/22/2016	1:41 PM	86.919	86.919	86.9	86.9	1064
4/22/2016	1:42 PM	86.88	86.91	86.88	86.9	400
4/22/2016	1:43 PM	87.14	87.16	86.9	86.9	1100
4/22/2016	1:44 PM	87.28	87.28	87.26	87.26	1000
4/22/2016	1:45 PM	87.3	87.3	87.26	87.26	2300
4/22/2016	1:46 PM	87.34	87.34	87.34	87.34	100
4/22/2016	1:47 PM	87.4	87.4	87.4	87.4	1400
4/22/2016	1:48 PM	87.32	87.32	87.32	87.32	1000
4/22/2016	1:50 PM	87.26	87.26	87.25	87.25	300
4/22/2016	1:51 PM	87.24	87.24	87.24	87.24	100
4/22/2016	1:53 PM	87.22	87.22	87.22	87.22	100
4/22/2016	1:54 PM	87.26	87.26	87.26	87.26	100
4/22/2016	1:55 PM	87.33	87.33	87.29	87.29	1197
4/22/2016	1:57 PM	87.19	87.21	87.19	87.21	200
4/22/2016	1:58 PM	87.22	87.22	87.21	87.21	500
4/22/2016	1:59 PM	87.15	87.19	87.15	87.19	300
4/22/2016	2:00 PM	87.21	87.21	87.21	87.21	700
4/22/2016	2:01 PM	87.21	87.21	87.21	87.21	100
4/22/2016	2:02 PM	87.26	87.26	87.26	87.26	100
4/22/2016	2:03 PM	87.26	87.26	87.26	87.26	100
4/22/2016	2:04 PM	87.35	87.35	87.3	87.3	595
4/22/2016	2:05 PM	87.39	87.39	87.39	87.39	100
4/22/2016	2:06 PM	87.41	87.41	87.38	87.38	300
4/22/2016	2:07 PM	87.3	87.3	87.3	87.3	300
4/22/2016	2:08 PM	87.26	87.26	87.25	87.25	700
4/22/2016	2:10 PM	87.22	87.27	87.22	87.27	200
4/22/2016	2:11 PM	87.26	87.26	87.26	87.26	100
4/22/2016	2:12 PM	87.24	87.24	87.24	87.24	100
4/22/2016	2:13 PM	87.22	87.25	87.22	87.25	456
4/22/2016	2:14 PM	87.16	87.16	87.13	87.13	600
4/22/2016	2:16 PM	87.16	87.16	87.11	87.11	700
4/22/2016	2:17 PM	87.15	87.15	87.15	87.15	100
4/22/2016	2:18 PM	87.19	87.19	87.19	87.19	100
4/22/2016	2:19 PM	87.21	87.21	87.2	87.2	200
4/22/2016	2:20 PM	87.35	87.38	87.31	87.31	500
4/22/2016	2:21 PM	87.36	87.38	87.36	87.37	609
4/22/2016	2:22 PM	87.57	87.57	87.5	87.5	300
4/22/2016	2:23 PM	87.54	87.54	87.54	87.54	100
4/22/2016	2:24 PM	87.58	87.58	87.58	87.58	100
4/22/2016	2:25 PM	87.55	87.56	87.55	87.56	500
4/22/2016	2:26 PM	87.56	87.56	87.55	87.55	200
4/22/2016	2:27 PM	87.65	87.65	87.65	87.65	100
4/22/2016	2:28 PM	87.64	87.64	87.62	87.62	500
4/22/2016	2:29 PM	87.62	87.62	87.62	87.62	100
4/22/2016	2:30 PM	87.6	87.65	87.6	87.65	400
4/22/2016	2:31 PM	87.63	87.63	87.61	87.61	200
4/22/2016	2:32 PM	87.66	87.66	87.62	87.62	200
4/22/2016	2:33 PM	87.63	87.63	87.63	87.63	100
4/22/2016	2:34 PM	87.59	87.59	87.59	87.59	100
4/22/2016	2:35 PM	87.55	87.55	87.55	87.55	100
4/22/2016	2:36 PM	87.56	87.56	87.56	87.56	100
4/22/2016	2:37 PM	87.54	87.55	87.54	87.55	200
4/22/2016	2:38 PM	87.55	87.55	87.55	87.55	100
4/22/2016	2:39 PM	87.58	87.58	87.58	87.58	200
4/22/2016	2:40 PM	87.62	87.62	87.62	87.62	100
4/22/2016	2:41 PM	87.53	87.53	87.53	87.53	1100
4/22/2016	2:43 PM	87.49	87.53	87.49	87.53	200
4/22/2016	2:44 PM	87.65	87.65	87.6	87.6	600
4/22/2016	2:46 PM	87.58	87.6	87.58	87.6	300
4/22/2016	2:47 PM	87.55	87.55	87.55	87.55	100
4/22/2016	2:48 PM	87.56	87.56	87.56	87.56	386
4/22/2016	2:49 PM	87.58	87.58	87.57	87.57	486
4/22/2016	2:50 PM	87.62	87.62	87.62	87.62	100
4/22/2016	2:51 PM	87.59	87.59	87.59	87.59	100
4/22/2016	2:53 PM	87.57	87.57	87.57	87.57	100
4/22/2016	2:54 PM	87.53	87.54	87.53	87.54	200
4/22/2016	2:55 PM	87.54	87.54	87.54	87.54	100
4/22/2016	2:56 PM	87.59	87.59	87.59	87.59	200
4/22/2016	2:57 PM	87.59	87.59	87.59	87.59	500
4/22/2016	2:59 PM	87.58	87.58	87.58	87.58	200
4/22/2016	3:00 PM	87.63	87.63	87.61	87.61	500
4/22/2016	3:01 PM	87.57	87.64	87.57	87.64	200
4/22/2016	3:02 PM	87.43	87.43	87.43	87.43	100
4/22/2016	3:03 PM	87.41	87.48	87.41	87.45	1200
4/22/2016	3:04 PM	87.42	87.42	87.39	87.39	200
4/22/2016	3:05 PM	87.41	87.43	87.41	87.43	200
4/22/2016	3:06 PM	87.42	87.42	87.4	87.4	200
4/22/2016	3:07 PM	87.41	87.42	87.41	87.42	200
4/22/2016	3:08 PM	87.39	87.39	87.39	87.39	100
4/22/2016	3:09 PM	87.41	87.41	87.4	87.4	200
4/22/2016	3:10 PM	87.46	87.46	87.43	87.43	400
4/22/2016	3:11 PM	87.63	87.63	87.48	87.48	500
4/22/2016	3:12 PM	87.64	87.66	87.62	87.62	943
4/22/2016	3:14 PM	87.61	87.65	87.59	87.59	400
4/22/2016	3:15 PM	87.53	87.57	87.53	87.57	300
4/22/2016	3:16 PM	87.55	87.55	87.55	87.55	100
4/22/2016	3:17 PM	87.4	87.4	87.4	87.4	100
4/22/2016	3:18 PM	87.35	87.37	87.35	87.37	600
4/22/2016	3:19 PM	87.33	87.33	87.33	87.33	100
4/22/2016	3:20 PM	87.35	87.35	87.32	87.32	600
4/22/2016	3:21 PM	87.32	87.32	87.32	87.32	600
4/22/2016	3:22 PM	87.26	87.32	87.22	87.32	1200
4/22/2016	3:23 PM	87.2	87.2	87.19	87.2	500
4/22/2016	3:24 PM	87.31	87.31	87.31	87.31	100
4/22/2016	3:25 PM	87.38	87.38	87.31	87.31	400
4/22/2016	3:26 PM	87.37	87.41	87.34	87.34	800
4/22/2016	3:27 PM	87.47	87.47	87.47	87.47	100
4/22/2016	3:28 PM	87.46	87.52	87.44	87.44	700
4/22/2016	3:29 PM	87.5	87.5	87.5	87.5	100
4/22/2016	3:30 PM	87.53	87.53	87.52	87.52	300
4/22/2016	3:32 PM	87.48	87.5	87.47	87.5	300
4/22/2016	3:33 PM	87.47	87.5	87.47	87.5	700
4/22/2016	3:34 PM	87.49	87.5	87.47	87.47	500
4/22/2016	3:35 PM	87.35	87.35	87.33	87.34	700
4/22/2016	3:36 PM	87.33	87.33	87.33	87.33	100
4/22/2016	3:37 PM	87.36	87.36	87.35	87.35	200
4/22/2016	3:38 PM	87.37	87.37	87.37	87.37	200
4/22/2016	3:39 PM	87.42	87.43	87.42	87.43	300
4/22/2016	3:41 PM	87.32	87.37	87.32	87.35	1400
4/22/2016	3:42 PM	87.28	87.28	87.28	87.28	100
4/22/2016	3:43 PM	87.37	87.37	87.25	87.28	1000
4/22/2016	3:44 PM	87.44	87.44	87.43	87.43	400
4/22/2016	3:45 PM	87.34	87.44	87.31	87.44	1754
4/22/2016	3:46 PM	87.47	87.47	87.4	87.4	500
4/22/2016	3:47 PM	87.57	87.57	87.51	87.51	700
4/22/2016	3:48 PM	87.53	87.54	87.53	87.54	300
4/22/2016	3:49 PM	87.51	87.52	87.51	87.52	523
4/22/2016	3:50 PM	87.52	87.52	87.5	87.51	1658
4/22/2016	3:51 PM	87.4	87.48	87.39	87.48	1803
4/22/2016	3:52 PM	87.43	87.44	87.43	87.43	543
4/22/2016	3:53 PM	87.53	87.53	87.51	87.51	400
4/22/2016	3:54 PM	87.52	87.52	87.48	87.52	300
4/22/2016	3:55 PM	87.53	87.53	87.53	87.53	300
4/22/2016	3:56 PM	87.61	87.61	87.56	87.57	1100
4/22/2016	3:57 PM	87.59	87.59	87.59	87.59	300
4/22/2016	3:58 PM	87.47	87.54	87.47	87.51	1560
4/22/2016	3:59 PM	87.56	87.56	87.53	87.53	1800
4/22/2016	4:00 PM	87.61	87.61	87.5	87.55	11854
4/25/2016	9:31 AM	86.76	86.76	86.64	86.64	700
4/25/2016	9:32 AM	86.73	86.73	86.73	86.73	100
4/25/2016	9:33 AM	86.82	86.82	86.7	86.7	700
4/25/2016	9:34 AM	86.8	86.8	86.8	86.8	100
4/25/2016	9:36 AM	86.82	86.91	86.82	86.91	500
4/25/2016	9:37 AM	86.97	86.98	86.86	86.91	4600
4/25/2016	9:38 AM	86.98	86.98	86.98	86.98	418
4/25/2016	9:39 AM	86.91	86.91	86.9	86.9	1000
4/25/2016	9:40 AM	86.98	86.98	86.98	86.98	354
4/25/2016	9:41 AM	86.8	86.85	86.8	86.85	1100
4/25/2016	9:42 AM	86.72	86.72	86.72	86.72	100
4/25/2016	9:43 AM	86.7	86.79	86.7	86.79	800
4/25/2016	9:44 AM	86.7	86.7	86.68	86.68	400
4/25/2016	9:45 AM	86.55	86.59	86.55	86.59	300
4/25/2016	9:46 AM	86.7	86.7	86.65	86.65	200
4/25/2016	9:48 AM	86.51	86.63	86.51	86.63	1299
4/25/2016	9:49 AM	86.55	86.55	86.52	86.54	694
4/25/2016	9:50 AM	86.48	86.48	86.44	86.44	300
4/25/2016	9:51 AM	86.3	86.4	86.29	86.4	800
4/25/2016	9:52 AM	86.34	86.35	86.34	86.35	250
4/25/2016	9:53 AM	86.38	86.42	86.38	86.42	600
4/25/2016	9:54 AM	86.34	86.34	86.34	86.34	100
4/25/2016	9:55 AM	86.39	86.39	86.38	86.39	300
4/25/2016	9:56 AM	86.39	86.39	86.39	86.39	2000
4/25/2016	9:57 AM	86.46	86.46	86.42	86.42	1900
4/25/2016	9:58 AM	86.48	86.48	86.48	86.48	1000
4/25/2016	10:00 AM	86.48	86.48	86.48	86.48	100
4/25/2016	10:01 AM	86.63	86.63	86.58	86.58	200
4/25/2016	10:02 AM	86.43	86.59	86.43	86.59	900
4/25/2016	10:03 AM	86.46	86.46	86.45	86.45	400
4/25/2016	10:04 AM	86.68	86.68	86.58	86.58	400
4/25/2016	10:05 AM	86.56	86.67	86.56	86.67	401
4/25/2016	10:06 AM	86.39	86.52	86.39	86.52	1000
4/25/2016	10:07 AM	86.27	86.3	86.27	86.3	200
4/25/2016	10:08 AM	86.32	86.32	86.32	86.32	443
4/25/2016	10:09 AM	86.44	86.44	86.42	86.42	400
4/25/2016	10:10 AM	86.34	86.39	86.34	86.39	500
4/25/2016	10:11 AM	86.31	86.31	86.26	86.26	550
4/25/2016	10:12 AM	86.3	86.34	86.3	86.31	300
4/25/2016	10:13 AM	86.24	86.26	86.2	86.26	2300
4/25/2016	10:14 AM	86.18	86.18	86.17	86.17	450
4/25/2016	10:16 AM	86.14	86.2	86.14	86.2	200
4/25/2016	10:17 AM	86.08	86.15	86.06	86.15	600
4/25/2016	10:18 AM	86.12	86.12	86.12	86.12	100
4/25/2016	10:19 AM	86.1	86.1	86.1	86.1	100
4/25/2016	10:20 AM	86.04	86.04	86.04	86.04	100
4/25/2016	10:21 AM	85.99	85.99	85.98	85.98	900
4/25/2016	10:22 AM	86.06	86.06	85.99	85.99	700
4/25/2016	10:24 AM	86.08	86.11	86.08	86.11	300
4/25/2016	10:27 AM	86.05	86.05	86.04	86.04	200
4/25/2016	10:28 AM	86.02	86.04	86.02	86.04	200
4/25/2016	10:29 AM	85.96	85.96	85.93	85.93	600
4/25/2016	10:30 AM	85.98	85.98	85.94	85.94	300
4/25/2016	10:31 AM	85.94	85.94	85.94	85.94	100
4/25/2016	10:32 AM	85.9	85.92	85.9	85.92	1100
4/25/2016	10:33 AM	86.03	86.03	85.98	85.98	200
4/25/2016	10:34 AM	86.09	86.09	86.05	86.05	525
4/25/2016	10:40 AM	86.02	86.02	86.02	86.02	100
4/25/2016	10:41 AM	85.9	85.91	85.9	85.91	200
4/25/2016	10:42 AM	86.04	86.04	85.98	85.98	300
4/25/2016	10:43 AM	85.99	85.99	85.99	85.99	100
4/25/2016	10:45 AM	86.04	86.04	85.89	85.92	800
4/25/2016	10:48 AM	86.14	86.14	86.04	86.04	700
4/25/2016	10:49 AM	86.14	86.14	86.14	86.14	200
4/25/2016	10:50 AM	86.08	86.16	86.08	86.16	300
4/25/2016	10:52 AM	85.95	85.95	85.95	85.95	300
4/25/2016	10:53 AM	86.04	86.04	86.01	86.01	300
4/25/2016	10:54 AM	85.98	85.98	85.92	85.92	600
4/25/2016	10:55 AM	86.07	86.07	86.06	86.06	200
4/25/2016	10:58 AM	86.06	86.06	86	86	500
4/25/2016	11:00 AM	85.98	85.98	85.96	85.96	700
4/25/2016	11:02 AM	86.08	86.08	86.04	86.04	2100
4/25/2016	11:03 AM	86.04	86.04	86.03	86.03	200
4/25/2016	11:04 AM	85.99	85.99	85.98	85.98	2100
4/25/2016	11:05 AM	86.04	86.04	86.04	86.04	1200
4/25/2016	11:07 AM	86	86.02	86	86.02	600
4/25/2016	11:09 AM	85.84	85.91	85.83	85.91	800
4/25/2016	11:10 AM	85.78	85.83	85.78	85.83	200
4/25/2016	11:12 AM	85.88	85.88	85.83	85.83	400
4/25/2016	11:13 AM	85.88	85.88	85.85	85.85	200
4/25/2016	11:15 AM	85.99	85.99	85.99	85.99	300
4/25/2016	11:16 AM	86.04	86.04	86	86	700
4/25/2016	11:19 AM	86.2	86.2	86.2	86.2	100
4/25/2016	11:22 AM	86.22	86.22	86.2	86.2	1200
4/25/2016	11:23 AM	86.28	86.3	86.22	86.22	400
4/25/2016	11:24 AM	86.3	86.3	86.24	86.24	1001
4/25/2016	11:25 AM	86.29	86.32	86.25	86.27	700
4/25/2016	11:27 AM	86.26	86.29	86.26	86.29	400
4/25/2016	11:28 AM	86.32	86.32	86.32	86.32	100
4/25/2016	11:30 AM	86.32	86.32	86.32	86.32	100
4/25/2016	11:31 AM	86.37	86.37	86.37	86.37	100
4/25/2016	11:32 AM	86.25	86.25	86.25	86.25	400
4/25/2016	11:33 AM	86.21	86.21	86.21	86.21	200
4/25/2016	11:39 AM	86.1	86.1	86.1	86.1	100
4/25/2016	11:41 AM	86.11	86.11	86.11	86.11	200
4/25/2016	11:42 AM	86.08	86.08	86.08	86.08	400
4/25/2016	11:47 AM	86.08	86.08	86.08	86.08	200
4/25/2016	11:49 AM	86.09	86.11	86.09	86.11	900
4/25/2016	11:50 AM	86.09	86.09	86.08	86.08	300
4/25/2016	11:52 AM	86	86	86	86	100
4/25/2016	11:56 AM	86.12	86.12	86.12	86.12	100
4/25/2016	11:57 AM	86.1	86.1	86.1	86.1	100
4/25/2016	12:01 PM	86.17	86.17	86.17	86.17	150
4/25/2016	12:05 PM	86.14	86.14	86.14	86.14	100
4/25/2016	12:07 PM	86.11	86.11	86.11	86.11	200
4/25/2016	12:11 PM	86.02	86.02	86.02	86.02	1000
4/25/2016	12:12 PM	85.99	85.99	85.99	85.99	100
4/25/2016	12:15 PM	86.1	86.1	86.1	86.1	100
4/25/2016	12:18 PM	86.15	86.171	86.15	86.171	900
4/25/2016	12:19 PM	86.17	86.17	86.17	86.17	100
4/25/2016	12:20 PM	86.19	86.19	86.19	86.19	100
4/25/2016	12:21 PM	86.18	86.18	86.18	86.18	980
4/25/2016	12:25 PM	86.17	86.17	86.17	86.17	400
4/25/2016	12:32 PM	86.21	86.21	86.21	86.21	6000
4/25/2016	12:34 PM	86.18	86.18	86.18	86.18	200
4/25/2016	12:35 PM	86.3	86.3	86.27	86.27	400
4/25/2016	12:38 PM	86.17	86.17	86.17	86.17	100
4/25/2016	12:43 PM	86.14	86.14	86.14	86.14	600
4/25/2016	12:50 PM	86.26	86.26	86.23	86.23	6100
4/25/2016	12:51 PM	86.3	86.3	86.3	86.3	100
4/25/2016	12:52 PM	86.51	86.52	86.39	86.39	2500
4/25/2016	12:53 PM	86.6	86.6	86.54	86.54	2950
4/25/2016	12:54 PM	86.79	86.79	86.64	86.64	1400
4/25/2016	12:55 PM	86.76	86.76	86.76	86.76	100
4/25/2016	12:57 PM	86.68	86.68	86.68	86.68	100
4/25/2016	12:59 PM	86.7	86.72	86.7	86.72	300
4/25/2016	1:01 PM	86.74	86.74	86.74	86.74	200
4/25/2016	1:02 PM	86.72	86.72	86.72	86.72	100
4/25/2016	1:03 PM	86.7	86.7	86.7	86.7	100
4/25/2016	1:04 PM	86.72	86.72	86.72	86.72	200
4/25/2016	1:06 PM	86.66	86.66	86.66	86.66	400
4/25/2016	1:08 PM	86.66	86.66	86.66	86.66	100
4/25/2016	1:11 PM	86.62	86.64	86.62	86.64	300
4/25/2016	1:12 PM	86.73	86.73	86.68	86.68	800
4/25/2016	1:15 PM	86.88	86.88	86.88	86.88	950
4/25/2016	1:17 PM	86.91	86.91	86.91	86.91	100
4/25/2016	1:18 PM	86.91	86.91	86.91	86.91	200
4/25/2016	1:24 PM	86.79	86.79	86.79	86.79	321
4/25/2016	1:25 PM	86.66	86.72	86.66	86.72	3600
4/25/2016	1:26 PM	86.82	86.82	86.78	86.78	400
4/25/2016	1:31 PM	86.73	86.73	86.73	86.73	200
4/25/2016	1:33 PM	86.67	86.67	86.67	86.67	1000
4/25/2016	1:34 PM	86.68	86.68	86.68	86.68	200
4/25/2016	1:38 PM	86.54	86.54	86.54	86.54	100
4/25/2016	1:40 PM	86.58	86.58	86.57	86.57	200
4/25/2016	1:43 PM	86.67	86.67	86.67	86.67	862
4/25/2016	1:58 PM	86.64	86.64	86.64	86.64	100
4/25/2016	2:03 PM	86.75	86.75	86.75	86.75	400
4/25/2016	2:06 PM	86.47	86.58	86.47	86.58	1000
4/25/2016	2:07 PM	86.44	86.44	86.44	86.44	100
4/25/2016	2:08 PM	86.37	86.39	86.37	86.39	1600
4/25/2016	2:10 PM	86.42	86.42	86.4	86.4	500
4/25/2016	2:11 PM	86.37	86.38	86.37	86.38	4150
4/25/2016	2:12 PM	86.4	86.4	86.4	86.4	1000
4/25/2016	2:13 PM	86.37	86.38	86.37	86.38	300
4/25/2016	2:16 PM	86.44	86.44	86.44	86.44	600
4/25/2016	2:20 PM	86.44	86.44	86.44	86.44	700
4/25/2016	2:21 PM	86.36	86.36	86.36	86.36	1000
4/25/2016	2:27 PM	86.5	86.5	86.5	86.5	100
4/25/2016	2:28 PM	86.54	86.54	86.53	86.54	600
4/25/2016	2:30 PM	86.59	86.59	86.59	86.59	400
4/25/2016	2:31 PM	86.57	86.57	86.57	86.57	100
4/25/2016	2:33 PM	86.54	86.54	86.54	86.54	100
4/25/2016	2:34 PM	86.59	86.59	86.59	86.59	200
4/25/2016	2:38 PM	86.54	86.54	86.54	86.54	500
4/25/2016	2:40 PM	86.67	86.67	86.67	86.67	100
4/25/2016	2:42 PM	86.53	86.54	86.53	86.54	1300
4/25/2016	2:45 PM	86.58	86.58	86.58	86.58	100
4/25/2016	2:46 PM	86.54	86.57	86.54	86.57	300
4/25/2016	2:48 PM	86.54	86.54	86.54	86.54	600
4/25/2016	2:49 PM	86.48	86.48	86.48	86.48	100
4/25/2016	2:50 PM	86.45	86.5	86.45	86.5	452
4/25/2016	2:51 PM	86.42	86.42	86.42	86.42	100
4/25/2016	2:52 PM	86.44	86.44	86.44	86.44	100
4/25/2016	2:53 PM	86.44	86.44	86.44	86.44	300
4/25/2016	2:58 PM	86.69	86.69	86.62	86.62	3700
4/25/2016	2:59 PM	86.72	86.72	86.72	86.72	100
4/25/2016	3:01 PM	86.64	86.64	86.64	86.64	100
4/25/2016	3:02 PM	86.66	86.66	86.66	86.66	200
4/25/2016	3:03 PM	86.56	86.56	86.56	86.56	100
4/25/2016	3:04 PM	86.54	86.54	86.54	86.54	100
4/25/2016	3:06 PM	86.54	86.55	86.54	86.55	300
4/25/2016	3:10 PM	86.41	86.5	86.41	86.5	300
4/25/2016	3:11 PM	86.42	86.44	86.42	86.44	500
4/25/2016	3:13 PM	86.5	86.5	86.5	86.5	100
4/25/2016	3:14 PM	86.47	86.47	86.47	86.47	100
4/25/2016	3:20 PM	86.46	86.46	86.46	86.46	100
4/25/2016	3:21 PM	86.38	86.38	86.38	86.38	100
4/25/2016	3:25 PM	86.47	86.47	86.47	86.47	216
4/25/2016	3:31 PM	86.45	86.51	86.45	86.51	226
4/25/2016	3:32 PM	86.51	86.54	86.51	86.54	600
4/25/2016	3:35 PM	86.53	86.54	86.51	86.54	800
4/25/2016	3:37 PM	86.72	86.72	86.72	86.72	100
4/25/2016	3:38 PM	86.71	86.77	86.71	86.77	200
4/25/2016	3:39 PM	86.72	86.72	86.72	86.72	100
4/25/2016	3:41 PM	86.74	86.78	86.73	86.78	2300
4/25/2016	3:42 PM	86.76	86.76	86.73	86.73	400
4/25/2016	3:45 PM	86.7	86.72	86.7	86.72	500
4/25/2016	3:46 PM	86.8	86.8	86.79	86.79	300
4/25/2016	3:47 PM	86.82	86.84	86.82	86.83	500
4/25/2016	3:49 PM	86.77	86.77	86.77	86.77	384
4/25/2016	3:51 PM	86.77	86.78	86.77	86.78	200
4/25/2016	3:52 PM	86.64	86.64	86.64	86.64	100
4/25/2016	3:53 PM	86.66	86.66	86.64	86.64	414
4/25/2016	3:54 PM	86.65	86.67	86.65	86.67	1000
4/25/2016	3:56 PM	86.74	86.74	86.67	86.67	500
4/25/2016	3:57 PM	86.78	86.79	86.72	86.73	6150
4/25/2016	3:58 PM	86.89	86.89	86.8	86.8	1500
4/25/2016	3:59 PM	86.9	86.9	86.82	86.89	3900
4/25/2016	4:00 PM	87.12	87.12	86.91	86.91	9738
4/26/2016	9:31 AM	87.64	87.64	87.64	87.64	221
4/26/2016	9:32 AM	87.49	87.57	87.49	87.57	2925
4/26/2016	9:33 AM	87.67	87.69	87.64	87.64	1000
4/26/2016	9:35 AM	87.53	87.53	87.48	87.48	600
4/26/2016	9:36 AM	87.45	87.47	87.45	87.47	1100
4/26/2016	9:39 AM	87.61	87.61	87.59	87.59	1100
4/26/2016	9:40 AM	87.43	87.56	87.43	87.56	300
4/26/2016	9:41 AM	87.56	87.56	87.56	87.56	600
4/26/2016	9:46 AM	87.75	87.75	87.7	87.7	200
4/26/2016	9:47 AM	87.8	87.8	87.8	87.8	934
4/26/2016	9:50 AM	87.95	87.95	87.81	87.81	2386
4/26/2016	9:53 AM	88	88	87.99	87.99	3100
4/26/2016	9:54 AM	87.99	87.99	87.97	87.97	300
4/26/2016	9:55 AM	88	88	88	88	100
4/26/2016	9:56 AM	88.03	88.03	88.03	88.03	200
4/26/2016	9:59 AM	88.12	88.12	88.12	88.12	200
4/26/2016	10:01 AM	88.15	88.19	88.1	88.17	2298
4/26/2016	10:05 AM	88.08	88.08	88.08	88.08	200
4/26/2016	10:06 AM	88.2	88.2	88.2	88.2	1000
4/26/2016	10:07 AM	88.09	88.09	88.09	88.09	100
4/26/2016	10:08 AM	88	88	88	88	300
4/26/2016	10:10 AM	87.92	87.92	87.92	87.92	200
4/26/2016	10:12 AM	88	88	88	88	100
4/26/2016	10:13 AM	87.93	87.93	87.93	87.93	400
4/26/2016	10:14 AM	87.71	87.92	87.71	87.92	300
4/26/2016	10:16 AM	87.81	87.82	87.81	87.82	400
4/26/2016	10:17 AM	87.8	87.8	87.8	87.8	1000
4/26/2016	10:18 AM	87.83	87.83	87.83	87.83	100
4/26/2016	10:19 AM	87.84	87.84	87.84	87.84	100
4/26/2016	10:20 AM	87.77	87.77	87.77	87.77	169
4/26/2016	10:23 AM	87.77	87.77	87.77	87.77	600
4/26/2016	10:25 AM	87.61	87.61	87.61	87.61	100
4/26/2016	10:27 AM	87.3	87.41	87.3	87.41	400
4/26/2016	10:28 AM	87.28	87.29	87.25	87.25	800
4/26/2016	10:29 AM	87.3	87.33	87.29	87.33	1033
4/26/2016	10:32 AM	87.2	87.2	87.2	87.2	100
4/26/2016	10:36 AM	87.28	87.28	87.28	87.28	600
4/26/2016	10:40 AM	87.23	87.23	87.23	87.23	100
4/26/2016	10:41 AM	87.19	87.19	87.16	87.16	200
4/26/2016	10:47 AM	87.31	87.31	87.31	87.31	100
4/26/2016	10:51 AM	87.03	87.16	87.03	87.16	1300
4/26/2016	10:54 AM	87.08	87.08	87.08	87.08	400
4/26/2016	10:55 AM	87.08	87.08	87.08	87.08	200
4/26/2016	10:56 AM	87.1	87.1	87.1	87.1	100
4/26/2016	10:57 AM	87.12	87.12	87.12	87.12	100
4/26/2016	10:58 AM	87.1	87.1	87.1	87.1	700
4/26/2016	10:59 AM	87	87.06	87	87.06	200
4/26/2016	11:00 AM	86.93	86.95	86.93	86.95	1300
4/26/2016	11:02 AM	86.86	86.97	86.86	86.97	1200
4/26/2016	11:05 AM	86.9	86.9	86.9	86.9	1000
4/26/2016	11:11 AM	87.13	87.13	87.12	87.12	300
4/26/2016	11:14 AM	87.16	87.16	87.16	87.16	100
4/26/2016	11:16 AM	87.18	87.18	87.1	87.1	530
4/26/2016	11:18 AM	87.13	87.14	87.13	87.14	200
4/26/2016	11:21 AM	87.18	87.18	87.18	87.18	200
4/26/2016	11:24 AM	87.16	87.16	87.16	87.16	100
4/26/2016	11:25 AM	87.22	87.22	87.2	87.2	200
4/26/2016	11:27 AM	87.32	87.34	87.32	87.33	700
4/26/2016	11:28 AM	87.3	87.3	87.3	87.3	100
4/26/2016	11:29 AM	87.25	87.27	87.25	87.27	1295
4/26/2016	11:35 AM	87.18	87.26	87.18	87.26	400
4/26/2016	11:41 AM	87.29	87.29	87.22	87.22	1200
4/26/2016	11:49 AM	87.2	87.2	87.2	87.2	100
4/26/2016	11:50 AM	87.37	87.37	87.37	87.37	200
4/26/2016	11:51 AM	87.53	87.53	87.47	87.47	1000
4/26/2016	11:52 AM	87.5	87.5	87.5	87.5	944
4/26/2016	11:55 AM	87.5	87.5	87.47	87.47	1735
4/26/2016	11:56 AM	87.57	87.57	87.57	87.57	100
4/26/2016	11:57 AM	87.5	87.5	87.5	87.5	503
4/26/2016	12:01 PM	87.56	87.56	87.54	87.54	400
4/26/2016	12:02 PM	87.54	87.54	87.54	87.54	100
4/26/2016	12:04 PM	87.63	87.63	87.63	87.63	100
4/26/2016	12:05 PM	87.64	87.64	87.61	87.61	883
4/26/2016	12:06 PM	87.67	87.67	87.67	87.67	100
4/26/2016	12:11 PM	87.7	87.7	87.7	87.7	100
4/26/2016	12:12 PM	87.65	87.65	87.65	87.65	309
4/26/2016	12:16 PM	87.65	87.65	87.65	87.65	100
4/26/2016	12:17 PM	87.64	87.64	87.64	87.64	100
4/26/2016	12:26 PM	87.62	87.62	87.62	87.62	100
4/26/2016	12:35 PM	87.62	87.62	87.62	87.62	131
4/26/2016	12:38 PM	87.5	87.5	87.5	87.5	1969
4/26/2016	12:49 PM	87.47	87.47	87.47	87.47	100
4/26/2016	12:57 PM	87.34	87.35	87.34	87.35	300
4/26/2016	12:58 PM	87.31	87.31	87.31	87.31	400
4/26/2016	1:03 PM	87.32	87.32	87.32	87.32	100
4/26/2016	1:05 PM	87.2	87.2	87.2	87.2	100
4/26/2016	1:06 PM	87.18	87.18	87.18	87.18	400
4/26/2016	1:22 PM	87.29	87.29	87.29	87.29	1000
4/26/2016	1:42 PM	86.98	87.12	86.98	87.12	1830
4/26/2016	1:45 PM	87.07	87.07	87.07	87.07	200
4/26/2016	1:51 PM	87.09	87.09	87.09	87.09	600
4/26/2016	1:52 PM	87.119	87.119	87.11	87.11	1305
4/26/2016	1:54 PM	87	87.03	87	87.01	2300
4/26/2016	1:55 PM	86.97	86.97	86.97	86.97	400
4/26/2016	1:59 PM	87.15	87.15	87.15	87.15	300
4/26/2016	2:02 PM	87.24	87.24	87.24	87.24	100
4/26/2016	2:08 PM	87.1	87.1	87.1	87.1	200
4/26/2016	2:09 PM	87.04	87.04	87.04	87.04	100
4/26/2016	2:10 PM	87.07	87.07	87.07	87.07	500
4/26/2016	2:12 PM	87.15	87.15	87.12	87.12	200
4/26/2016	2:19 PM	87.4	87.41	87.35	87.35	600
4/26/2016	2:29 PM	87.28	87.28	87.28	87.28	100
4/26/2016	2:30 PM	87.19	87.19	87.19	87.19	100
4/26/2016	2:31 PM	87.1	87.1	87.1	87.1	500
4/26/2016	2:34 PM	87.18	87.18	87.15	87.15	700
4/26/2016	2:37 PM	87.27	87.27	87.27	87.27	200
4/26/2016	2:40 PM	87.25	87.25	87.25	87.25	100
4/26/2016	2:43 PM	87.28	87.28	87.28	87.28	100
4/26/2016	2:44 PM	87.24	87.24	87.24	87.24	137
4/26/2016	2:47 PM	87.3	87.3	87.28	87.28	1900
4/26/2016	2:48 PM	87.31	87.31	87.29	87.29	350
4/26/2016	2:51 PM	87.34	87.34	87.34	87.34	300
4/26/2016	3:00 PM	87.21	87.23	87.21	87.23	200
4/26/2016	3:06 PM	87.27	87.27	87.27	87.27	100
4/26/2016	3:07 PM	87.31	87.31	87.31	87.31	399
4/26/2016	3:10 PM	87.11	87.17	87.11	87.17	1200
4/26/2016	3:15 PM	87.05	87.05	87.05	87.05	200
4/26/2016	3:17 PM	87.08	87.08	87.08	87.08	186
4/26/2016	3:21 PM	87.01	87.01	87.01	87.01	1000
4/26/2016	3:23 PM	87.12	87.12	87.12	87.12	200
4/26/2016	3:24 PM	87.04	87.04	87.04	87.04	100
4/26/2016	3:25 PM	86.87	86.91	86.87	86.91	900
4/26/2016	3:28 PM	87.1	87.1	87.1	87.1	1200
4/26/2016	3:29 PM	87.1	87.1	87.1	87.1	100
4/26/2016	3:31 PM	87.18	87.18	87.18	87.18	300
4/26/2016	3:32 PM	87.21	87.21	87.18	87.18	2300
4/26/2016	3:33 PM	87.43	87.43	87.32	87.32	1500
4/26/2016	3:41 PM	87.35	87.35	87.35	87.35	300
4/26/2016	3:42 PM	87.42	87.43	87.41	87.41	500
4/26/2016	3:44 PM	87.38	87.4	87.38	87.4	6617
4/26/2016	3:45 PM	87.42	87.42	87.41	87.41	400
4/26/2016	3:46 PM	87.51	87.51	87.51	87.51	200
4/26/2016	3:47 PM	87.44	87.44	87.41	87.41	500
4/26/2016	3:49 PM	87.41	87.42	87.41	87.42	1100
4/26/2016	3:52 PM	87.46	87.46	87.44	87.44	300
4/26/2016	3:53 PM	87.41	87.41	87.41	87.41	100
4/26/2016	3:54 PM	87.47	87.47	87.47	87.47	976
4/26/2016	3:55 PM	87.38	87.39	87.38	87.38	727
4/26/2016	3:56 PM	87.43	87.43	87.43	87.43	200
4/26/2016	3:57 PM	87.42	87.42	87.42	87.42	100
4/26/2016	3:58 PM	87.45	87.45	87.45	87.45	100
4/26/2016	3:59 PM	87.47	87.48	87.44	87.44	2200
4/26/2016	4:00 PM	87.6	87.6	87.44	87.48	21961
4/27/2016	9:31 AM	87.09	87.1	87	87	1300
4/27/2016	9:32 AM	87.26	87.26	87.25	87.25	800
4/27/2016	9:33 AM	87.28	87.309	87.26	87.26	1600
4/27/2016	9:34 AM	87.34	87.38	87.31	87.38	1778
4/27/2016	9:35 AM	87.45	87.5	87.35	87.35	1800
4/27/2016	9:36 AM	87.51	87.51	87.51	87.51	100
4/27/2016	9:37 AM	87.6	87.6	87.6	87.6	200
4/27/2016	9:38 AM	87.55	87.58	87.54	87.54	1600
4/27/2016	9:39 AM	87.51	87.51	87.51	87.51	1000
4/27/2016	9:41 AM	87.56	87.56	87.56	87.56	100
4/27/2016	9:42 AM	87.6	87.6	87.6	87.6	100
4/27/2016	9:45 AM	87.43	87.44	87.43	87.44	200
4/27/2016	9:46 AM	87.42	87.45	87.42	87.45	1200
4/27/2016	9:47 AM	87.47	87.47	87.47	87.47	100
4/27/2016	9:48 AM	87.38	87.38	87.38	87.38	400
4/27/2016	9:49 AM	87.41	87.41	87.41	87.41	100
4/27/2016	9:51 AM	87.39	87.39	87.39	87.39	784
4/27/2016	9:52 AM	87.41	87.45	87.41	87.45	2400
4/27/2016	9:53 AM	87.31	87.31	87.31	87.31	200
4/27/2016	9:54 AM	87.26	87.33	87.26	87.33	1100
4/27/2016	9:55 AM	87.26	87.26	87.26	87.26	100
4/27/2016	9:56 AM	87.38	87.38	87.3	87.3	3731
4/27/2016	9:57 AM	87.38	87.42	87.38	87.42	300
4/27/2016	9:58 AM	87.38	87.38	87.38	87.38	100
4/27/2016	10:00 AM	87.24	87.29	87.24	87.29	200
4/27/2016	10:01 AM	87.35	87.42	87.35	87.37	1300
4/27/2016	10:03 AM	87.41	87.41	87.41	87.41	100
4/27/2016	10:05 AM	87.37	87.38	87.31	87.36	715
4/27/2016	10:06 AM	87.32	87.32	87.32	87.32	100
4/27/2016	10:07 AM	87.2	87.24	87.2	87.24	400
4/27/2016	10:08 AM	87	87.04	87	87.04	1309
4/27/2016	10:09 AM	87.16	87.16	87.16	87.16	100
4/27/2016	10:10 AM	87.13	87.13	87.13	87.13	500
4/27/2016	10:13 AM	87.08	87.08	87.08	87.08	100
4/27/2016	10:14 AM	87.01	87.01	87.01	87.01	100
4/27/2016	10:16 AM	87.07	87.07	87.07	87.07	1900
4/27/2016	10:18 AM	87.11	87.12	87.11	87.12	200
4/27/2016	10:19 AM	87.08	87.08	87.08	87.08	100
4/27/2016	10:20 AM	86.92	87.06	86.92	87.06	400
4/27/2016	10:21 AM	87.01	87.01	87.01	87.01	4100
4/27/2016	10:23 AM	86.95	86.95	86.95	86.95	200
4/27/2016	10:24 AM	87	87	87	87	300
4/27/2016	10:25 AM	87.02	87.02	87.02	87.02	100
4/27/2016	10:26 AM	87.06	87.06	86.96	86.96	300
4/27/2016	10:27 AM	86.89	86.95	86.89	86.95	2300
4/27/2016	10:29 AM	86.94	86.94	86.94	86.94	100
4/27/2016	10:30 AM	86.75	86.88	86.75	86.88	1450
4/27/2016	10:31 AM	86.66	86.66	86.59	86.65	1800
4/27/2016	10:32 AM	86.73	86.73	86.69	86.69	400
4/27/2016	10:33 AM	86.82	86.82	86.77	86.77	400
4/27/2016	10:35 AM	86.82	86.86	86.82	86.86	200
4/27/2016	10:36 AM	86.82	86.82	86.82	86.82	100
4/27/2016	10:37 AM	86.64	86.72	86.64	86.72	757
4/27/2016	10:39 AM	86.71	86.71	86.71	86.71	100
4/27/2016	10:40 AM	86.52	86.6	86.52	86.6	1414
4/27/2016	10:41 AM	86.41	86.48	86.41	86.48	500
4/27/2016	10:42 AM	86.45	86.46	86.45	86.46	300
4/27/2016	10:43 AM	86.5	86.55	86.5	86.54	700
4/27/2016	10:46 AM	86.53	86.53	86.53	86.53	200
4/27/2016	10:47 AM	86.565	86.565	86.565	86.565	400
4/27/2016	10:51 AM	86.62	86.62	86.62	86.62	200
4/27/2016	10:52 AM	86.55	86.55	86.54	86.54	350
4/27/2016	10:53 AM	86.52	86.52	86.52	86.52	1939
4/27/2016	10:54 AM	86.53	86.53	86.53	86.53	1000
4/27/2016	10:55 AM	86.59	86.59	86.59	86.59	100
4/27/2016	10:57 AM	86.55	86.55	86.55	86.55	1000
4/27/2016	10:58 AM	86.64	86.66	86.6	86.66	600
4/27/2016	10:59 AM	86.65	86.65	86.65	86.65	400
4/27/2016	11:00 AM	86.54	86.6	86.54	86.6	1100
4/27/2016	11:02 AM	86.45	86.45	86.45	86.45	200
4/27/2016	11:03 AM	86.6	86.6	86.57	86.57	200
4/27/2016	11:04 AM	86.66	86.66	86.66	86.66	100
4/27/2016	11:05 AM	86.67	86.67	86.67	86.67	300
4/27/2016	11:06 AM	86.669	86.67	86.667	86.67	350
4/27/2016	11:08 AM	86.67	86.67	86.67	86.67	100
4/27/2016	11:10 AM	86.75	86.75	86.75	86.75	100
4/27/2016	11:11 AM	86.72	86.74	86.72	86.74	200
4/27/2016	11:15 AM	86.76	86.76	86.74	86.74	474
4/27/2016	11:17 AM	86.77	86.77	86.77	86.77	300
4/27/2016	11:18 AM	86.8	86.8	86.8	86.8	300
4/27/2016	11:19 AM	86.81	86.81	86.81	86.81	100
4/27/2016	11:23 AM	86.83	86.83	86.83	86.83	816
4/27/2016	11:25 AM	86.81	86.84	86.81	86.84	2600
4/27/2016	11:27 AM	86.87	86.87	86.87	86.87	200
4/27/2016	11:28 AM	86.93	86.93	86.93	86.93	200
4/27/2016	11:30 AM	87	87	87	87	500
4/27/2016	11:31 AM	87.08	87.08	87.05	87.05	600
4/27/2016	11:32 AM	87.17	87.17	87.1	87.1	2400
4/27/2016	11:33 AM	87.2	87.2	87.15	87.15	400
4/27/2016	11:34 AM	87.18	87.18	87.18	87.18	100
4/27/2016	11:35 AM	87.22	87.22	87.18	87.18	7296
4/27/2016	11:36 AM	87.24	87.24	87.24	87.24	200
4/27/2016	11:37 AM	87.17	87.17	87.17	87.17	200
4/27/2016	11:38 AM	87.14	87.14	87.14	87.14	200
4/27/2016	11:39 AM	87.17	87.17	87.17	87.17	133
4/27/2016	11:40 AM	87.22	87.22	87.22	87.22	100
4/27/2016	11:41 AM	87.2	87.28	87.2	87.28	700
4/27/2016	11:45 AM	87.27	87.27	87.23	87.23	200
4/27/2016	11:49 AM	87.23	87.24	87.23	87.24	300
4/27/2016	11:50 AM	87.31	87.31	87.31	87.31	100
4/27/2016	11:54 AM	87.33	87.33	87.33	87.33	100
4/27/2016	11:57 AM	87.39	87.39	87.36	87.36	5306
4/27/2016	12:00 PM	87.42	87.42	87.4	87.4	432
4/27/2016	12:03 PM	87.35	87.37	87.35	87.37	600
4/27/2016	12:05 PM	87.31	87.36	87.31	87.35	500
4/27/2016	12:06 PM	87.31	87.31	87.31	87.31	100
4/27/2016	12:13 PM	87.16	87.22	87.16	87.2	700
4/27/2016	12:23 PM	87.39	87.39	87.36	87.36	800
4/27/2016	12:24 PM	87.46	87.46	87.45	87.45	1100
4/27/2016	12:25 PM	87.49	87.5	87.49	87.5	950
4/27/2016	12:26 PM	87.53	87.53	87.53	87.53	100
4/27/2016	12:28 PM	87.55	87.55	87.52	87.52	1200
4/27/2016	12:31 PM	87.48	87.48	87.48	87.48	100
4/27/2016	12:32 PM	87.52	87.52	87.52	87.52	100
4/27/2016	12:33 PM	87.5	87.5	87.5	87.5	2173
4/27/2016	12:36 PM	87.42	87.42	87.42	87.42	300
4/27/2016	12:37 PM	87.45	87.45	87.45	87.45	100
4/27/2016	12:41 PM	87.43	87.43	87.43	87.43	100
4/27/2016	12:43 PM	87.4	87.4	87.4	87.4	1975
4/27/2016	12:45 PM	87.38	87.38	87.38	87.38	100
4/27/2016	12:46 PM	87.36	87.36	87.36	87.36	100
4/27/2016	12:47 PM	87.33	87.33	87.33	87.33	100
4/27/2016	12:48 PM	87.31	87.31	87.31	87.31	260
4/27/2016	12:49 PM	87.349	87.349	87.349	87.349	500
4/27/2016	12:51 PM	87.31	87.31	87.31	87.31	100
4/27/2016	12:52 PM	87.4	87.4	87.36	87.36	559
4/27/2016	12:56 PM	87.29	87.3	87.29	87.3	300
4/27/2016	12:57 PM	87.3	87.3	87.3	87.3	900
4/27/2016	1:05 PM	87.29	87.29	87.29	87.29	233
4/27/2016	1:07 PM	87.24	87.28	87.24	87.27	1500
4/27/2016	1:08 PM	87.21	87.22	87.21	87.22	400
4/27/2016	1:10 PM	87.22	87.22	87.22	87.22	100
4/27/2016	1:12 PM	87.19	87.19	87.19	87.19	100
4/27/2016	1:13 PM	87.24	87.24	87.23	87.23	200
4/27/2016	1:19 PM	87.27	87.27	87.27	87.27	100
4/27/2016	1:21 PM	87.15	87.15	87.15	87.15	1000
4/27/2016	1:22 PM	87.14	87.14	87.14	87.14	100
4/27/2016	1:23 PM	87.09	87.09	87.09	87.09	1000
4/27/2016	1:24 PM	86.96	86.96	86.96	86.96	100
4/27/2016	1:25 PM	87.02	87.02	87.02	87.02	200
4/27/2016	1:26 PM	87	87.13	87	87	2400
4/27/2016	1:27 PM	87.02	87.02	87.02	87.02	200
4/27/2016	1:29 PM	86.98	86.98	86.98	86.98	100
4/27/2016	1:31 PM	87.01	87.01	87.01	87.01	100
4/27/2016	1:33 PM	87.11	87.11	87.11	87.11	300
4/27/2016	1:40 PM	87.16	87.16	87.16	87.16	100
4/27/2016	1:44 PM	87.18	87.18	87.18	87.18	100
4/27/2016	1:46 PM	87.22	87.22	87.22	87.22	200
4/27/2016	1:47 PM	87.28	87.28	87.28	87.28	400
4/27/2016	1:50 PM	87.3	87.33	87.3	87.33	1114
4/27/2016	1:51 PM	87.3	87.32	87.3	87.32	800
4/27/2016	1:53 PM	87.3	87.3	87.28	87.28	600
4/27/2016	1:56 PM	87.24	87.24	87.24	87.24	100
4/27/2016	1:57 PM	87.22	87.22	87.22	87.22	100
4/27/2016	1:58 PM	87.18	87.18	87.18	87.18	200
4/27/2016	1:59 PM	87.22	87.22	87.17	87.17	500
4/27/2016	2:00 PM	87	87.16	87	87.16	1395
4/27/2016	2:01 PM	86.8	87.01	86.7	87.01	2500
4/27/2016	2:03 PM	87.08	87.08	87.08	87.08	200
4/27/2016	2:04 PM	87.01	87.1	87.01	87.1	900
4/27/2016	2:05 PM	86.84	87	86.84	86.87	3600
4/27/2016	2:06 PM	86.88	86.88	86.88	86.88	100
4/27/2016	2:07 PM	87.57	87.57	87.18	87.18	4000
4/27/2016	2:08 PM	87.43	87.51	87.43	87.47	1600
4/27/2016	2:09 PM	87.47	87.49	87.47	87.49	300
4/27/2016	2:10 PM	87.85	87.85	87.49	87.49	2706
4/27/2016	2:11 PM	87.78	87.89	87.78	87.89	600
4/27/2016	2:12 PM	87.8	87.91	87.8	87.91	1695
4/27/2016	2:13 PM	87.619	87.619	87.56	87.56	2500
4/27/2016	2:14 PM	87.62	87.62	87.62	87.62	200
4/27/2016	2:15 PM	87.7	87.7	87.69	87.69	300
4/27/2016	2:16 PM	87.79	87.79	87.79	87.79	200
4/27/2016	2:17 PM	87.84	87.84	87.84	87.84	100
4/27/2016	2:18 PM	87.68	87.74	87.68	87.74	400
4/27/2016	2:19 PM	87.7	87.7	87.7	87.7	600
4/27/2016	2:20 PM	87.938	87.98	87.85	87.85	1800
4/27/2016	2:21 PM	88.03	88.04	87.86	87.86	1326
4/27/2016	2:22 PM	87.93	87.93	87.93	87.93	100
4/27/2016	2:24 PM	88	88.07	88	88.07	703
4/27/2016	2:25 PM	87.87	87.94	87.84	87.94	1100
4/27/2016	2:26 PM	87.87	87.87	87.78	87.78	500
4/27/2016	2:29 PM	87.86	87.86	87.86	87.86	200
4/27/2016	2:30 PM	87.79	87.79	87.75	87.75	200
4/27/2016	2:31 PM	87.83	87.83	87.83	87.83	168
4/27/2016	2:32 PM	87.67	87.75	87.67	87.71	1000
4/27/2016	2:33 PM	87.58	87.63	87.58	87.63	3100
4/27/2016	2:34 PM	87.44	87.46	87.42	87.42	900
4/27/2016	2:35 PM	87.35	87.35	87.35	87.35	300
4/27/2016	2:36 PM	87.41	87.41	87.36	87.36	300
4/27/2016	2:38 PM	87.36	87.49	87.36	87.49	200
4/27/2016	2:39 PM	87.35	87.35	87.35	87.35	300
4/27/2016	2:41 PM	87.37	87.37	87.37	87.37	200
4/27/2016	2:42 PM	87.45	87.54	87.45	87.51	726
4/27/2016	2:44 PM	87.55	87.55	87.55	87.55	100
4/27/2016	2:45 PM	87.49	87.49	87.49	87.49	200
4/27/2016	2:47 PM	87.52	87.7	87.52	87.7	400
4/27/2016	2:50 PM	87.52	87.55	87.52	87.55	633
4/27/2016	2:51 PM	87.58	87.58	87.45	87.45	2243
4/27/2016	2:54 PM	87.68	87.68	87.68	87.68	400
4/27/2016	2:55 PM	87.75	87.75	87.73	87.73	900
4/27/2016	2:56 PM	87.77	87.78	87.77	87.78	500
4/27/2016	2:57 PM	87.729	87.77	87.729	87.77	600
4/27/2016	3:01 PM	87.67	87.67	87.67	87.67	134
4/27/2016	3:02 PM	87.89	87.89	87.7	87.7	1100
4/27/2016	3:03 PM	87.92	87.92	87.92	87.92	100
4/27/2016	3:04 PM	87.99	88.04	87.99	88.04	700
4/27/2016	3:05 PM	88.03	88.14	88.03	88.14	400
4/27/2016	3:06 PM	88.13	88.13	88.13	88.13	100
4/27/2016	3:07 PM	88.08	88.08	88.08	88.08	200
4/27/2016	3:08 PM	88.13	88.13	88.1	88.1	300
4/27/2016	3:09 PM	88.2	88.23	88.2	88.22	700
4/27/2016	3:10 PM	88.1	88.16	88.1	88.16	300
4/27/2016	3:12 PM	88.21	88.21	88.21	88.21	900
4/27/2016	3:13 PM	88.11	88.11	88.11	88.11	100
4/27/2016	3:14 PM	88.36	88.36	88.07	88.07	2860
4/27/2016	3:15 PM	88.2	88.23	88.2	88.23	200
4/27/2016	3:18 PM	88.43	88.43	88.3	88.3	3600
4/27/2016	3:19 PM	88.38	88.42	88.38	88.42	200
4/27/2016	3:20 PM	88.45	88.45	88.45	88.45	300
4/27/2016	3:21 PM	88.55	88.55	88.53	88.53	700
4/27/2016	3:22 PM	88.55	88.55	88.55	88.55	300
4/27/2016	3:23 PM	88.48	88.5	88.48	88.5	400
4/27/2016	3:24 PM	88.452	88.452	88.452	88.452	225
4/27/2016	3:26 PM	88.51	88.51	88.51	88.51	200
4/27/2016	3:28 PM	88.38	88.38	88.29	88.29	200
4/27/2016	3:29 PM	88.3	88.35	88.3	88.35	1700
4/27/2016	3:30 PM	88.39	88.39	88.34	88.34	560
4/27/2016	3:32 PM	88.43	88.43	88.43	88.43	355
4/27/2016	3:37 PM	88.46	88.46	88.46	88.46	400
4/27/2016	3:38 PM	88.51	88.51	88.51	88.51	200
4/27/2016	3:39 PM	88.57	88.57	88.57	88.57	100
4/27/2016	3:40 PM	88.54	88.54	88.54	88.54	100
4/27/2016	3:41 PM	88.53	88.53	88.53	88.53	100
4/27/2016	3:42 PM	88.37	88.47	88.37	88.47	501
4/27/2016	3:44 PM	88.5	88.5	88.48	88.48	600
4/27/2016	3:45 PM	88.5	88.55	88.5	88.55	200
4/27/2016	3:46 PM	88.6	88.6	88.57	88.57	3399
4/27/2016	3:47 PM	88.52	88.52	88.52	88.52	100
4/27/2016	3:48 PM	88.4	88.45	88.4	88.43	300
4/27/2016	3:49 PM	88.37	88.37	88.34	88.37	1500
4/27/2016	3:50 PM	88.4	88.44	88.37	88.37	400
4/27/2016	3:51 PM	88.29	88.35	88.29	88.35	5400
4/27/2016	3:52 PM	88.19	88.29	88.19	88.23	600
4/27/2016	3:53 PM	88.2	88.2	88.2	88.2	105
4/27/2016	3:54 PM	88.16	88.16	88.16	88.16	100
4/27/2016	3:56 PM	88.08	88.16	88.07	88.15	1272
4/27/2016	3:57 PM	88.06	88.06	88	88	300
4/27/2016	3:58 PM	88.02	88.02	88.02	88.02	300
4/27/2016	3:59 PM	87.93	88.03	87.93	88.03	1300
4/27/2016	4:00 PM	88.01	88.1	87.9	87.98	5206
4/28/2016	9:31 AM	86.7	86.95	86.7	86.95	3408
4/28/2016	9:32 AM	86.72	86.72	86.57	86.67	1000
4/28/2016	9:34 AM	86.78	86.84	86.78	86.84	475
4/28/2016	9:35 AM	86.76	86.91	86.76	86.91	400
4/28/2016	9:36 AM	86.95	86.97	86.77	86.77	4115
4/28/2016	9:37 AM	86.91	86.94	86.86	86.94	2300
4/28/2016	9:38 AM	87.07	87.07	86.91	86.91	5992
4/28/2016	9:39 AM	87.15	87.16	87.07	87.07	4097
4/28/2016	9:40 AM	87.22	87.29	87.07	87.1	4600
4/28/2016	9:41 AM	87.16	87.16	87.08	87.15	3898
4/28/2016	9:42 AM	87.33	87.33	87.16	87.16	900
4/28/2016	9:43 AM	87.27	87.28	87.27	87.28	600
4/28/2016	9:44 AM	87.38	87.38	87.33	87.33	2912
4/28/2016	9:45 AM	87.44	87.47	87.38	87.38	7400
4/28/2016	9:46 AM	87.35	87.48	87.35	87.48	1650
4/28/2016	9:47 AM	87.33	87.34	87.33	87.33	500
4/28/2016	9:48 AM	87.38	87.39	87.38	87.39	300
4/28/2016	9:49 AM	87.45	87.48	87.42	87.42	800
4/28/2016	9:50 AM	87.5	87.5	87.45	87.47	2102
4/28/2016	9:51 AM	87.66	87.66	87.5	87.5	1000
4/28/2016	9:52 AM	87.55	87.56	87.55	87.56	300
4/28/2016	9:53 AM	87.52	87.52	87.47	87.5	700
4/28/2016	9:54 AM	87.4	87.5	87.4	87.5	200
4/28/2016	9:56 AM	87.47	87.47	87.47	87.47	100
4/28/2016	9:57 AM	87.55	87.55	87.47	87.47	1400
4/28/2016	10:00 AM	87.61	87.63	87.61	87.63	300
4/28/2016	10:01 AM	87.7	87.7	87.6	87.62	1216
4/28/2016	10:02 AM	87.73	87.73	87.72	87.72	500
4/28/2016	10:04 AM	87.89	87.89	87.89	87.89	100
4/28/2016	10:06 AM	87.95	87.95	87.89	87.89	544
4/28/2016	10:07 AM	88	88.03	88	88	1813
4/28/2016	10:08 AM	87.89	88	87.89	88	900
4/28/2016	10:09 AM	87.85	87.9	87.85	87.9	400
4/28/2016	10:10 AM	87.85	87.85	87.85	87.85	400
4/28/2016	10:12 AM	87.81	87.81	87.81	87.81	500
4/28/2016	10:17 AM	87.6	87.72	87.6	87.72	900
4/28/2016	10:20 AM	87.61	87.61	87.61	87.61	100
4/28/2016	10:23 AM	87.68	87.68	87.67	87.67	1400
4/28/2016	10:25 AM	87.51	87.51	87.51	87.51	1000
4/28/2016	10:26 AM	87.63	87.63	87.63	87.63	600
4/28/2016	10:29 AM	87.7	87.7	87.7	87.7	100
4/28/2016	10:32 AM	87.66	87.66	87.66	87.66	100
4/28/2016	10:34 AM	87.72	87.72	87.72	87.72	100
4/28/2016	10:36 AM	87.79	87.81	87.79	87.81	200
4/28/2016	10:37 AM	87.84	87.84	87.84	87.84	600
4/28/2016	10:41 AM	87.88	87.95	87.88	87.95	300
4/28/2016	10:43 AM	87.79	87.84	87.79	87.84	700
4/28/2016	10:45 AM	87.76	87.77	87.76	87.77	200
4/28/2016	10:47 AM	87.93	87.93	87.81	87.81	600
4/28/2016	10:48 AM	88.06	88.06	87.94	87.97	1386
4/28/2016	10:49 AM	88.09	88.09	88.09	88.09	100
4/28/2016	10:50 AM	88.13	88.14	88.13	88.14	1326
4/28/2016	10:52 AM	87.99	87.99	87.99	87.99	200
4/28/2016	10:53 AM	87.95	87.97	87.95	87.97	2500
4/28/2016	10:56 AM	88.12	88.12	88.06	88.06	600
4/28/2016	10:58 AM	88.08	88.08	88.08	88.08	100
4/28/2016	10:59 AM	88.1	88.1	88.1	88.1	100
4/28/2016	11:01 AM	88.2	88.2	88.19	88.19	200
4/28/2016	11:02 AM	88.23	88.23	88.22	88.22	200
4/28/2016	11:05 AM	88.26	88.26	88.18	88.18	1000
4/28/2016	11:06 AM	88.22	88.25	88.22	88.23	600
4/28/2016	11:09 AM	88.2	88.2	88.15	88.15	200
4/28/2016	11:13 AM	88.12	88.12	88.12	88.12	100
4/28/2016	11:14 AM	88.1	88.11	88.1	88.11	700
4/28/2016	11:15 AM	88.16	88.16	88.16	88.16	200
4/28/2016	11:16 AM	88.23	88.23	88.23	88.23	100
4/28/2016	11:17 AM	88.15	88.19	88.15	88.19	800
4/28/2016	11:18 AM	88.22	88.22	88.22	88.22	100
4/28/2016	11:22 AM	88.41	88.43	88.39	88.39	1178
4/28/2016	11:23 AM	88.36	88.36	88.36	88.36	100
4/28/2016	11:24 AM	88.41	88.41	88.41	88.41	1100
4/28/2016	11:27 AM	88.41	88.43	88.41	88.42	1600
4/28/2016	11:31 AM	88.4	88.4	88.4	88.4	500
4/28/2016	11:32 AM	88.41	88.41	88.41	88.41	600
4/28/2016	11:35 AM	88.49	88.5	88.44	88.44	6024
4/28/2016	11:36 AM	88.52	88.52	88.52	88.52	700
4/28/2016	11:37 AM	88.54	88.54	88.5	88.5	400
4/28/2016	11:42 AM	88.5	88.5	88.5	88.5	1200
4/28/2016	11:44 AM	88.44	88.44	88.44	88.44	300
4/28/2016	11:45 AM	88.42	88.42	88.41	88.41	500
4/28/2016	11:46 AM	88.4	88.42	88.4	88.42	971
4/28/2016	11:50 AM	88.3	88.3	88.3	88.3	300
4/28/2016	11:51 AM	88.38	88.38	88.38	88.38	100
4/28/2016	11:52 AM	88.33	88.34	88.33	88.34	600
4/28/2016	11:53 AM	88.31	88.31	88.31	88.31	500
4/28/2016	11:56 AM	88.28	88.29	88.28	88.29	500
4/28/2016	12:00 PM	88.27	88.27	88.27	88.27	200
4/28/2016	12:01 PM	88.33	88.33	88.33	88.33	100
4/28/2016	12:06 PM	88.39	88.39	88.39	88.39	300
4/28/2016	12:07 PM	88.43	88.43	88.43	88.43	200
4/28/2016	12:08 PM	88.38	88.39	88.38	88.39	500
4/28/2016	12:09 PM	88.36	88.36	88.36	88.36	200
4/28/2016	12:10 PM	88.39	88.39	88.39	88.39	200
4/28/2016	12:11 PM	88.42	88.42	88.42	88.42	200
4/28/2016	12:13 PM	88.39	88.39	88.39	88.39	500
4/28/2016	12:14 PM	88.4	88.4	88.39	88.39	900
4/28/2016	12:15 PM	88.3	88.331	88.3	88.331	1100
4/28/2016	12:16 PM	88.25	88.26	88.25	88.26	209
4/28/2016	12:17 PM	88.2	88.2	88.18	88.2	900
4/28/2016	12:18 PM	88.15	88.15	88.15	88.15	200
4/28/2016	12:20 PM	88.1	88.1	88.1	88.1	1000
4/28/2016	12:21 PM	88.099	88.099	88.099	88.099	1100
4/28/2016	12:22 PM	88.11	88.12	88.11	88.12	400
4/28/2016	12:25 PM	88.04	88.08	88.04	88.08	300
4/28/2016	12:29 PM	88.11	88.11	88.11	88.11	200
4/28/2016	12:31 PM	88.02	88.07	87.99	88.07	1200
4/28/2016	12:32 PM	87.99	88	87.99	88	200
4/28/2016	12:33 PM	88.07	88.07	88.07	88.07	400
4/28/2016	12:37 PM	88.1	88.1	88.1	88.1	300
4/28/2016	12:39 PM	88.12	88.12	88.12	88.12	100
4/28/2016	12:40 PM	88.16	88.16	88.16	88.16	100
4/28/2016	12:41 PM	88.18	88.18	88.17	88.17	400
4/28/2016	12:42 PM	88.15	88.2	88.15	88.2	700
4/28/2016	12:43 PM	88.16	88.16	88.14	88.14	400
4/28/2016	12:44 PM	88.23	88.23	88.2	88.2	200
4/28/2016	12:45 PM	88.22	88.22	88.16	88.2	900
4/28/2016	12:46 PM	88.2	88.2	88.2	88.2	100
4/28/2016	12:49 PM	88.21	88.21	88.21	88.21	3000
4/28/2016	12:51 PM	88.2	88.2	88.19	88.19	600
4/28/2016	12:52 PM	88.19	88.19	88.19	88.19	1400
4/28/2016	12:53 PM	88.24	88.24	88.22	88.22	300
4/28/2016	12:54 PM	88.3	88.3	88.3	88.3	100
4/28/2016	12:55 PM	88.32	88.32	88.32	88.32	100
4/28/2016	12:56 PM	88.4	88.4	88.4	88.4	100
4/28/2016	12:57 PM	88.38	88.38	88.38	88.38	300
4/28/2016	12:59 PM	88.38	88.38	88.38	88.38	100
4/28/2016	1:01 PM	88.37	88.38	88.37	88.38	400
4/28/2016	1:03 PM	88.24	88.25	88.24	88.25	200
4/28/2016	1:04 PM	88.14	88.21	88.14	88.21	300
4/28/2016	1:05 PM	88.04	88.1	88.04	88.1	500
4/28/2016	1:07 PM	87.98	87.98	87.98	87.98	200
4/28/2016	1:09 PM	88.03	88.03	88.03	88.03	100
4/28/2016	1:10 PM	87.99	87.99	87.99	87.99	100
4/28/2016	1:11 PM	87.89	87.96	87.89	87.96	600
4/28/2016	1:12 PM	87.79	87.86	87.79	87.86	600
4/28/2016	1:13 PM	87.82	87.82	87.78	87.8	400
4/28/2016	1:14 PM	87.82	87.82	87.82	87.82	100
4/28/2016	1:15 PM	87.92	87.92	87.89	87.89	1200
4/28/2016	1:16 PM	87.92	87.92	87.92	87.92	100
4/28/2016	1:17 PM	87.83	87.86	87.83	87.86	200
4/28/2016	1:19 PM	87.81	87.81	87.81	87.81	100
4/28/2016	1:20 PM	87.79	87.79	87.79	87.79	100
4/28/2016	1:21 PM	87.76	87.77	87.74	87.77	800
4/28/2016	1:22 PM	87.73	87.78	87.73	87.78	900
4/28/2016	1:23 PM	87.68	87.71	87.68	87.71	600
4/28/2016	1:24 PM	87.68	87.69	87.68	87.69	300
4/28/2016	1:25 PM	87.73	87.74	87.73	87.74	800
4/28/2016	1:28 PM	87.85	87.87	87.85	87.87	900
4/28/2016	1:32 PM	87.91	87.91	87.91	87.91	3200
4/28/2016	1:33 PM	87.9	87.9	87.9	87.9	100
4/28/2016	1:36 PM	87.93	87.93	87.93	87.93	200
4/28/2016	1:41 PM	87.84	87.86	87.84	87.86	200
4/28/2016	1:43 PM	87.86	87.86	87.86	87.86	100
4/28/2016	1:50 PM	87.95	87.95	87.95	87.95	100
4/28/2016	1:51 PM	87.98	87.98	87.98	87.98	499
4/28/2016	1:52 PM	88.02	88.02	88.02	88.02	400
4/28/2016	1:54 PM	88.03	88.03	88.03	88.03	100
4/28/2016	1:57 PM	87.96	87.96	87.95	87.95	400
4/28/2016	1:58 PM	87.96	87.96	87.96	87.96	300
4/28/2016	2:01 PM	87.81	87.81	87.79	87.79	300
4/28/2016	2:02 PM	87.79	87.79	87.79	87.79	100
4/28/2016	2:03 PM	87.91	87.91	87.91	87.91	100
4/28/2016	2:04 PM	87.94	87.94	87.94	87.94	524
4/28/2016	2:05 PM	87.72	87.85	87.72	87.85	200
4/28/2016	2:10 PM	87.85	87.85	87.85	87.85	200
4/28/2016	2:11 PM	87.85	87.85	87.85	87.85	400
4/28/2016	2:12 PM	87.81	87.81	87.72	87.75	1200
4/28/2016	2:14 PM	87.76	87.76	87.76	87.76	100
4/28/2016	2:15 PM	87.71	87.71	87.71	87.71	100
4/28/2016	2:21 PM	87.6	87.62	87.6	87.62	200
4/28/2016	2:22 PM	87.601	87.601	87.57	87.57	600
4/28/2016	2:23 PM	87.6	87.6	87.6	87.6	200
4/28/2016	2:25 PM	87.67	87.67	87.67	87.67	100
4/28/2016	2:26 PM	87.7	87.7	87.7	87.7	115
4/28/2016	2:27 PM	87.72	87.72	87.7	87.7	200
4/28/2016	2:31 PM	87.76	87.76	87.76	87.76	100
4/28/2016	2:32 PM	87.78	87.78	87.78	87.78	100
4/28/2016	2:37 PM	87.62	87.66	87.62	87.66	972
4/28/2016	2:40 PM	87.47	87.47	87.47	87.47	100
4/28/2016	2:44 PM	87.54	87.54	87.54	87.54	100
4/28/2016	2:45 PM	87.47	87.47	87.47	87.47	310
4/28/2016	2:46 PM	87.35	87.42	87.35	87.42	200
4/28/2016	2:47 PM	87.25	87.32	87.25	87.32	1200
4/28/2016	2:48 PM	87.21	87.21	87.21	87.21	200
4/28/2016	2:54 PM	87.2	87.2	87.12	87.12	1200
4/28/2016	2:55 PM	87.1	87.1	87.1	87.1	429
4/28/2016	2:57 PM	87	87	86.99	87	1500
4/28/2016	2:58 PM	87.01	87.01	87.01	87.01	100
4/28/2016	2:59 PM	87.06	87.07	87.06	87.07	600
4/28/2016	3:02 PM	86.98	87	86.98	87	1251
4/28/2016	3:05 PM	86.96	86.98	86.96	86.98	300
4/28/2016	3:06 PM	87.03	87.03	87.03	87.03	500
4/28/2016	3:07 PM	86.9	86.9	86.9	86.9	900
4/28/2016	3:08 PM	86.9	86.9	86.9	86.9	100
4/28/2016	3:09 PM	86.87	86.87	86.87	86.87	300
4/28/2016	3:10 PM	86.7	86.7	86.7	86.7	100
4/28/2016	3:11 PM	86.62	86.64	86.62	86.64	1400
4/28/2016	3:12 PM	86.51	86.56	86.51	86.55	1056
4/28/2016	3:13 PM	86.45	86.5	86.45	86.5	2000
4/28/2016	3:14 PM	86.25	86.4	86.25	86.4	1804
4/28/2016	3:15 PM	86.13	86.35	86.13	86.32	1300
4/28/2016	3:16 PM	86.12	86.12	85.94	86.1	3142
4/28/2016	3:17 PM	86	86.09	86	86.09	2100
4/28/2016	3:18 PM	86.11	86.11	86.011	86.011	600
4/28/2016	3:19 PM	85.94	86.15	85.94	86.15	2072
4/28/2016	3:20 PM	85.94	85.96	85.92	85.96	506
4/28/2016	3:21 PM	86.11	86.11	86.01	86.01	300
4/28/2016	3:22 PM	85.97	85.97	85.97	85.97	300
4/28/2016	3:23 PM	85.8	85.88	85.78	85.88	716
4/28/2016	3:24 PM	85.86	85.86	85.85	85.85	800
4/28/2016	3:25 PM	85.72	85.77	85.7	85.77	400
4/28/2016	3:26 PM	85.36	85.58	85.18	85.58	4590
4/28/2016	3:27 PM	85.48	85.48	85.4	85.4	2000
4/28/2016	3:28 PM	85.54	85.54	85.45	85.45	300
4/28/2016	3:29 PM	85.36	85.54	85.36	85.54	450
4/28/2016	3:30 PM	85.15	85.33	85.07	85.33	1200
4/28/2016	3:31 PM	85.5	85.5	85.16	85.16	2800
4/28/2016	3:32 PM	85.45	85.45	85.39	85.39	232
4/28/2016	3:33 PM	85.46	85.52	85.46	85.52	10299
4/28/2016	3:34 PM	85.4	85.4	85.39	85.4	400
4/28/2016	3:35 PM	85.4	85.41	85.4	85.41	200
4/28/2016	3:36 PM	85.48	85.5	85.48	85.5	1200
4/28/2016	3:37 PM	85.64	85.64	85.55	85.55	300
4/28/2016	3:38 PM	85.43	85.43	85.36	85.42	764
4/28/2016	3:39 PM	85.5	85.5	85.43	85.43	300
4/28/2016	3:41 PM	85.62	85.64	85.57	85.57	700
4/28/2016	3:42 PM	85.71	85.72	85.61	85.61	500
4/28/2016	3:43 PM	85.62	85.62	85.56	85.56	1933
4/28/2016	3:44 PM	85.68	85.71	85.53	85.62	2800
4/28/2016	3:45 PM	85.59	85.71	85.57	85.7	2000
4/28/2016	3:46 PM	85.73	85.74	85.6	85.6	3325
4/28/2016	3:47 PM	85.7	85.76	85.69	85.72	1900
4/28/2016	3:48 PM	85.78	85.92	85.7	85.7	4100
4/28/2016	3:49 PM	85.61	85.79	85.56	85.79	4200
4/28/2016	3:50 PM	85.41	85.62	85.41	85.62	2200
4/28/2016	3:51 PM	85.41	85.51	85.37	85.44	3800
4/28/2016	3:52 PM	85.39	85.42	85.32	85.42	2000
4/28/2016	3:53 PM	85.25	85.41	85.24	85.38	2700
4/28/2016	3:54 PM	85.2	85.3	85.2	85.28	3600
4/28/2016	3:55 PM	85.22	85.22	85.06	85.17	5200
4/28/2016	3:56 PM	85.14	85.3	85.1	85.17	8000
4/28/2016	3:57 PM	85.1	85.18	85.1	85.13	4835
4/28/2016	3:58 PM	85.14	85.17	85.01	85.1	12600
4/28/2016	3:59 PM	85.3	85.3	85.16	85.16	30206
4/28/2016	4:00 PM	85.63	85.71	85.29	85.3	25197
4/29/2016	9:31 AM	84.93	85.03	84.79	84.79	3790
4/29/2016	9:32 AM	84.8	84.91	84.8	84.91	4358
4/29/2016	9:33 AM	84.959	84.959	84.78	84.8	800
4/29/2016	9:34 AM	84.91	84.94	84.91	84.94	500
4/29/2016	9:35 AM	85.2	85.2	85.03	85.03	3026
4/29/2016	9:36 AM	85.16	85.16	85.15	85.16	2791
4/29/2016	9:37 AM	85.1	85.1	85.1	85.1	300
4/29/2016	9:38 AM	84.989	84.99	84.989	84.99	450
4/29/2016	9:39 AM	85	85	85	85	200
4/29/2016	9:40 AM	85.08	85.08	85.08	85.08	133
4/29/2016	9:41 AM	85.1	85.17	85.1	85.14	2100
4/29/2016	9:42 AM	85.13	85.13	85.12	85.12	200
4/29/2016	9:43 AM	84.94	85.07	84.94	85.07	5300
4/29/2016	9:44 AM	84.86	84.89	84.86	84.89	200
4/29/2016	9:45 AM	84.84	84.94	84.84	84.94	1300
4/29/2016	9:46 AM	84.81	84.81	84.78	84.79	500
4/29/2016	9:47 AM	84.55	84.75	84.55	84.75	2150
4/29/2016	9:48 AM	84.6	84.6	84.5	84.54	1945
4/29/2016	9:49 AM	84.51	84.6	84.51	84.6	2000
4/29/2016	9:50 AM	84.43	84.47	84.41	84.46	600
4/29/2016	9:51 AM	84.25	84.28	84.25	84.28	600
4/29/2016	9:52 AM	84.15	84.25	84.15	84.25	1060
4/29/2016	9:53 AM	84.27	84.27	84.24	84.24	917
4/29/2016	9:54 AM	84.21	84.309	84.21	84.29	1987
4/29/2016	9:55 AM	84.18	84.18	84.18	84.18	100
4/29/2016	9:56 AM	84.28	84.28	84.1	84.11	700
4/29/2016	9:57 AM	84.1	84.12	84.1	84.12	700
4/29/2016	9:58 AM	84.21	84.22	84.21	84.22	200
4/29/2016	9:59 AM	84.02	84.05	84	84.03	7407
4/29/2016	10:00 AM	83.95	83.98	83.95	83.98	200
4/29/2016	10:01 AM	83.82	83.92	83.8	83.9	1300
4/29/2016	10:02 AM	83.6	83.81	83.6	83.79	7300
4/29/2016	10:03 AM	83.6	83.63	83.6	83.6	577
4/29/2016	10:04 AM	83.86	83.86	83.82	83.82	1600
4/29/2016	10:05 AM	83.87	83.9	83.83	83.83	800
4/29/2016	10:06 AM	83.9	83.9	83.88	83.88	4400
4/29/2016	10:07 AM	83.89	83.89	83.89	83.89	600
4/29/2016	10:08 AM	83.89	83.89	83.89	83.89	200
4/29/2016	10:09 AM	84.01	84.01	83.95	83.95	300
4/29/2016	10:10 AM	84	84.08	84	84.08	2800
4/29/2016	10:11 AM	84	84	83.96	83.96	300
4/29/2016	10:12 AM	84.19	84.19	84.07	84.07	700
4/29/2016	10:13 AM	84.18	84.18	84.16	84.16	900
4/29/2016	10:14 AM	84.29	84.29	84.29	84.29	100
4/29/2016	10:16 AM	84.08	84.08	84.02	84.02	348
4/29/2016	10:17 AM	84.18	84.18	84.04	84.04	1100
4/29/2016	10:18 AM	84.24	84.24	84.18	84.18	1400
4/29/2016	10:19 AM	84.08	84.18	84.08	84.18	500
4/29/2016	10:20 AM	84.16	84.16	84.02	84.02	400
4/29/2016	10:21 AM	84.27	84.28	84.27	84.27	700
4/29/2016	10:23 AM	84.23	84.24	84.21	84.22	2180
4/29/2016	10:24 AM	84.34	84.34	84.2	84.23	1800
4/29/2016	10:26 AM	84.19	84.24	84.19	84.24	200
4/29/2016	10:27 AM	84.209	84.25	84.15	84.16	1050
4/29/2016	10:28 AM	84.16	84.16	84.03	84.03	245
4/29/2016	10:29 AM	84.29	84.3	84.24	84.24	1800
4/29/2016	10:30 AM	84.31	84.31	84.29	84.29	600
4/29/2016	10:31 AM	84.29	84.29	84.29	84.29	100
4/29/2016	10:32 AM	84.31	84.38	84.31	84.38	800
4/29/2016	10:33 AM	84.28	84.28	84.28	84.28	200
4/29/2016	10:34 AM	84.41	84.41	84.41	84.41	400
4/29/2016	10:35 AM	84.52	84.52	84.44	84.44	600
4/29/2016	10:36 AM	84.57	84.57	84.52	84.52	1300
4/29/2016	10:37 AM	84.68	84.69	84.68	84.69	1100
4/29/2016	10:38 AM	84.7	84.7	84.7	84.7	300
4/29/2016	10:39 AM	84.74	84.74	84.65	84.68	600
4/29/2016	10:40 AM	84.68	84.72	84.68	84.72	1000
4/29/2016	10:41 AM	84.66	84.69	84.66	84.69	1200
4/29/2016	10:42 AM	84.59	84.64	84.59	84.64	500
4/29/2016	10:44 AM	84.3	84.44	84.3	84.44	770
4/29/2016	10:46 AM	84.19	84.28	84.17	84.28	2330
4/29/2016	10:47 AM	84.19	84.19	84.19	84.19	100
4/29/2016	10:49 AM	84.061	84.061	84.061	84.061	700
4/29/2016	10:50 AM	84	84	84	84	100
4/29/2016	10:51 AM	83.83	83.85	83.83	83.85	700
4/29/2016	10:52 AM	83.88	83.9	83.88	83.9	800
4/29/2016	10:54 AM	83.7	83.83	83.7	83.83	300
4/29/2016	10:55 AM	83.64	83.64	83.62	83.62	200
4/29/2016	10:56 AM	83.77	83.77	83.7	83.7	1500
4/29/2016	10:57 AM	83.75	83.8	83.75	83.8	800
4/29/2016	10:58 AM	83.71	83.74	83.71	83.74	400
4/29/2016	11:00 AM	83.78	83.83	83.78	83.83	665
4/29/2016	11:02 AM	83.76	83.76	83.76	83.76	100
4/29/2016	11:03 AM	83.52	83.6	83.52	83.6	1500
4/29/2016	11:04 AM	83.72	83.72	83.65	83.65	200
4/29/2016	11:05 AM	83.74	83.74	83.74	83.74	100
4/29/2016	11:06 AM	83.78	83.78	83.7	83.7	1044
4/29/2016	11:07 AM	83.81	83.81	83.81	83.81	100
4/29/2016	11:08 AM	83.92	83.92	83.87	83.87	300
4/29/2016	11:09 AM	83.9	83.9	83.88	83.88	300
4/29/2016	11:11 AM	83.79	83.79	83.75	83.77	800
4/29/2016	11:14 AM	83.95	83.95	83.94	83.94	295
4/29/2016	11:15 AM	84	84.04	84	84.04	2100
4/29/2016	11:16 AM	83.86	83.86	83.86	83.86	433
4/29/2016	11:17 AM	83.86	83.86	83.84	83.84	200
4/29/2016	11:18 AM	83.72	83.74	83.72	83.74	900
4/29/2016	11:19 AM	83.61	83.7	83.61	83.7	500
4/29/2016	11:20 AM	83.55	83.59	83.55	83.59	1100
4/29/2016	11:21 AM	83.5	83.5	83.5	83.5	1000
4/29/2016	11:23 AM	83.361	83.42	83.361	83.42	730
4/29/2016	11:24 AM	83.49	83.49	83.42	83.42	1000
4/29/2016	11:25 AM	83.35	83.35	83.35	83.35	400
4/29/2016	11:26 AM	83.43	83.43	83.31	83.31	200
4/29/2016	11:27 AM	83.3	83.3	83.3	83.3	350
4/29/2016	11:30 AM	83.32	83.32	83.29	83.32	1500
4/29/2016	11:31 AM	83.28	83.28	83.26	83.26	1400
4/29/2016	11:32 AM	83.2	83.29	83.2	83.29	400
4/29/2016	11:33 AM	83.27	83.28	83.23	83.23	600
4/29/2016	11:34 AM	83.13	83.17	83.13	83.17	400
4/29/2016	11:35 AM	83.14	83.19	83.11	83.11	2200
4/29/2016	11:36 AM	83	83.05	83	83.05	990
4/29/2016	11:37 AM	82.92	82.95	82.9	82.95	1343
4/29/2016	11:38 AM	82.92	82.95	82.9	82.95	1700
4/29/2016	11:39 AM	82.85	82.86	82.81	82.86	3400
4/29/2016	11:40 AM	82.96	82.99	82.93	82.93	400
4/29/2016	11:41 AM	82.96	82.96	82.96	82.96	100
4/29/2016	11:43 AM	82.86	82.95	82.86	82.95	300
4/29/2016	11:45 AM	82.83	82.87	82.83	82.87	200
4/29/2016	11:46 AM	82.92	82.92	82.85	82.85	300
4/29/2016	11:47 AM	82.77	82.77	82.77	82.77	100
4/29/2016	11:48 AM	82.75	82.75	82.75	82.75	199
4/29/2016	11:49 AM	82.92	82.92	82.85	82.85	300
4/29/2016	11:50 AM	83.06	83.06	82.9	82.9	2100
4/29/2016	11:51 AM	83.07	83.09	83.07	83.09	200
4/29/2016	11:53 AM	83.21	83.26	83.21	83.25	1100
4/29/2016	11:55 AM	83.3	83.3	83.28	83.28	1700
4/29/2016	11:56 AM	83.25	83.25	83.25	83.25	100
4/29/2016	11:59 AM	83.26	83.26	83.26	83.26	500
4/29/2016	12:00 PM	83.22	83.25	83.22	83.25	200
4/29/2016	12:01 PM	83.27	83.27	83.27	83.27	200
4/29/2016	12:02 PM	83.21	83.24	83.21	83.24	2050
4/29/2016	12:03 PM	83.113	83.2	83.113	83.2	590
4/29/2016	12:04 PM	83.09	83.09	83.09	83.09	100
4/29/2016	12:07 PM	83.09	83.09	83.04	83.04	500
4/29/2016	12:08 PM	83.12	83.15	83.11	83.11	400
4/29/2016	12:09 PM	83.09	83.12	83.09	83.12	200
4/29/2016	12:10 PM	83.06	83.06	83.06	83.06	500
4/29/2016	12:13 PM	82.99	82.99	82.99	82.99	100
4/29/2016	12:14 PM	83.01	83.01	82.99	82.99	400
4/29/2016	12:15 PM	82.83	82.83	82.83	82.83	100
4/29/2016	12:16 PM	82.84	82.86	82.84	82.86	334
4/29/2016	12:17 PM	83.15	83.15	83.12	83.12	200
4/29/2016	12:18 PM	83.11	83.12	83.11	83.12	200
4/29/2016	12:19 PM	83.18	83.18	83.16	83.16	400
4/29/2016	12:20 PM	83.31	83.31	83.31	83.31	200
4/29/2016	12:23 PM	83.43	83.43	83.43	83.43	300
4/29/2016	12:24 PM	83.4	83.4	83.4	83.4	100
4/29/2016	12:25 PM	83.34	83.34	83.34	83.34	100
4/29/2016	12:26 PM	83.28	83.28	83.28	83.28	295
4/29/2016	12:27 PM	83.33	83.33	83.33	83.33	100
4/29/2016	12:28 PM	83.4	83.4	83.37	83.4	3700
4/29/2016	12:29 PM	83.41	83.41	83.41	83.41	100
4/29/2016	12:30 PM	83.39	83.41	83.39	83.41	350
4/29/2016	12:34 PM	83.47	83.47	83.47	83.47	500
4/29/2016	12:35 PM	83.55	83.56	83.51	83.51	1600
4/29/2016	12:36 PM	83.47	83.55	83.47	83.55	1600
4/29/2016	12:39 PM	83.65	83.67	83.63	83.63	1000
4/29/2016	12:40 PM	83.7	83.7	83.7	83.7	100
4/29/2016	12:42 PM	83.54	83.55	83.54	83.55	600
4/29/2016	12:44 PM	83.49	83.49	83.49	83.49	300
4/29/2016	12:45 PM	83.55	83.55	83.55	83.55	600
4/29/2016	12:46 PM	83.55	83.55	83.55	83.55	400
4/29/2016	12:49 PM	83.7	83.7	83.7	83.7	300
4/29/2016	12:51 PM	83.78	83.78	83.76	83.77	1000
4/29/2016	12:54 PM	83.6	83.6	83.6	83.6	100
4/29/2016	12:56 PM	83.521	83.521	83.521	83.521	250
4/29/2016	12:57 PM	83.48	83.48	83.48	83.48	100
4/29/2016	12:58 PM	83.4	83.41	83.4	83.41	400
4/29/2016	1:01 PM	83.38	83.38	83.38	83.38	100
4/29/2016	1:02 PM	83.4	83.4	83.4	83.4	850
4/29/2016	1:04 PM	83.381	83.381	83.381	83.381	100
4/29/2016	1:05 PM	83.44	83.44	83.44	83.44	300
4/29/2016	1:06 PM	83.5	83.5	83.42	83.42	300
4/29/2016	1:10 PM	83.75	83.75	83.64	83.64	1100
4/29/2016	1:12 PM	83.68	83.68	83.68	83.68	300
4/29/2016	1:14 PM	83.85	83.85	83.85	83.85	100
4/29/2016	1:15 PM	83.98	83.98	83.98	83.98	500
4/29/2016	1:16 PM	83.98	83.98	83.98	83.98	100
4/29/2016	1:17 PM	83.85	83.85	83.85	83.85	200
4/29/2016	1:23 PM	83.85	83.96	83.85	83.96	200
4/29/2016	1:24 PM	83.85	83.85	83.811	83.811	400
4/29/2016	1:25 PM	83.92	83.92	83.92	83.92	1000
4/29/2016	1:27 PM	83.99	83.99	83.99	83.99	200
4/29/2016	1:28 PM	83.99	84.02	83.99	84.02	600
4/29/2016	1:29 PM	83.92	83.92	83.92	83.92	100
4/29/2016	1:37 PM	83.77	83.77	83.74	83.74	300
4/29/2016	1:38 PM	83.67	83.67	83.67	83.67	300
4/29/2016	1:39 PM	83.58	83.58	83.58	83.58	100
4/29/2016	1:42 PM	83.43	83.43	83.43	83.43	100
4/29/2016	1:43 PM	83.32	83.4	83.31	83.4	500
4/29/2016	1:44 PM	83.21	83.34	83.21	83.34	300
4/29/2016	1:45 PM	83.221	83.23	83.221	83.23	600
4/29/2016	1:46 PM	83.22	83.22	83.18	83.21	500
4/29/2016	1:47 PM	83.16	83.16	83.13	83.13	200
4/29/2016	1:48 PM	83.13	83.17	83.13	83.17	500
4/29/2016	1:49 PM	83.19	83.19	83.1	83.1	698
4/29/2016	1:51 PM	83.18	83.18	83.18	83.18	100
4/29/2016	1:52 PM	83.03	83.05	83.03	83.05	300
4/29/2016	1:53 PM	83.15	83.15	83.11	83.11	1500
4/29/2016	1:59 PM	82.97	83	82.95	83	800
4/29/2016	2:00 PM	83	83	83	83	100
4/29/2016	2:05 PM	83.18	83.18	83.18	83.18	200
4/29/2016	2:08 PM	83.01	83.01	83.01	83.01	1000
4/29/2016	2:10 PM	82.88	82.92	82.88	82.92	1967
4/29/2016	2:12 PM	82.84	82.84	82.84	82.84	200
4/29/2016	2:13 PM	82.85	82.85	82.79	82.8	400
4/29/2016	2:14 PM	82.79	82.79	82.79	82.79	200
4/29/2016	2:17 PM	82.69	82.7	82.69	82.7	1700
4/29/2016	2:18 PM	82.65	82.66	82.63	82.66	300
4/29/2016	2:19 PM	82.88	82.88	82.83	82.83	523
4/29/2016	2:21 PM	82.94	82.94	82.94	82.94	500
4/29/2016	2:22 PM	82.91	82.91	82.91	82.91	100
4/29/2016	2:23 PM	83.06	83.06	83.06	83.06	200
4/29/2016	2:24 PM	83.05	83.05	83.05	83.05	100
4/29/2016	2:26 PM	82.95	83.03	82.95	83.03	2961
4/29/2016	2:28 PM	83.26	83.26	83.04	83.04	1500
4/29/2016	2:30 PM	83.24	83.31	83.24	83.3	5028
4/29/2016	2:31 PM	83.22	83.22	83.16	83.19	500
4/29/2016	2:33 PM	83.05	83.05	82.97	83	600
4/29/2016	2:34 PM	83.05	83.06	83.05	83.06	300
4/29/2016	2:37 PM	82.99	82.99	82.99	82.99	100
4/29/2016	2:39 PM	82.85	82.97	82.85	82.97	223
4/29/2016	2:42 PM	82.91	82.91	82.91	82.91	700
4/29/2016	2:44 PM	82.82	82.82	82.82	82.82	100
4/29/2016	2:45 PM	82.86	82.86	82.83	82.83	1600
4/29/2016	2:46 PM	82.87	82.87	82.87	82.87	100
4/29/2016	2:48 PM	83.02	83.02	83.02	83.02	100
4/29/2016	2:50 PM	83.23	83.28	83.18	83.18	2500
4/29/2016	2:51 PM	83.01	83.22	83.01	83.22	900
4/29/2016	2:53 PM	82.89	82.97	82.88	82.97	800
4/29/2016	2:54 PM	82.9	82.9	82.9	82.9	600
4/29/2016	2:55 PM	83.07	83.07	82.99	82.99	200
4/29/2016	2:56 PM	83.13	83.13	83.13	83.13	200
4/29/2016	2:57 PM	82.97	83.04	82.97	83.04	400
4/29/2016	2:58 PM	82.91	82.91	82.91	82.91	100
4/29/2016	2:59 PM	82.92	82.95	82.92	82.95	1100
4/29/2016	3:01 PM	82.98	82.98	82.98	82.98	100
4/29/2016	3:02 PM	83.16	83.16	83.16	83.16	1000
4/29/2016	3:03 PM	83	83.12	83	83.12	600
4/29/2016	3:04 PM	83.02	83.02	83.01	83.01	429
4/29/2016	3:06 PM	82.98	82.98	82.98	82.98	200
4/29/2016	3:07 PM	83.13	83.13	83.13	83.13	100
4/29/2016	3:08 PM	83.24	83.24	83.24	83.24	1100
4/29/2016	3:09 PM	83.4	83.4	83.32	83.32	517
4/29/2016	3:10 PM	83.29	83.35	83.28	83.28	500
4/29/2016	3:11 PM	83.26	83.3	83.26	83.28	800
4/29/2016	3:12 PM	83.49	83.49	83.41	83.41	700
4/29/2016	3:13 PM	83.52	83.52	83.48	83.48	600
4/29/2016	3:14 PM	83.509	83.559	83.5	83.5	1000
4/29/2016	3:15 PM	83.53	83.56	83.53	83.56	300
4/29/2016	3:16 PM	83.6	83.6	83.6	83.6	300
4/29/2016	3:18 PM	83.51	83.51	83.51	83.51	100
4/29/2016	3:20 PM	83.58	83.58	83.58	83.58	100
4/29/2016	3:21 PM	83.65	83.65	83.65	83.65	1199
4/29/2016	3:22 PM	83.5	83.5	83.5	83.5	100
4/29/2016	3:23 PM	83.68	83.68	83.58	83.58	200
4/29/2016	3:24 PM	83.79	83.81	83.7	83.7	1600
4/29/2016	3:25 PM	83.57	83.57	83.57	83.57	200
4/29/2016	3:26 PM	83.5	83.56	83.5	83.56	500
4/29/2016	3:28 PM	83.44	83.47	83.44	83.47	400
4/29/2016	3:30 PM	83.44	83.44	83.43	83.43	300
4/29/2016	3:31 PM	83.62	83.62	83.5	83.5	1300
4/29/2016	3:32 PM	83.66	83.66	83.62	83.62	850
4/29/2016	3:33 PM	84.02	84.02	83.75	83.75	6100
4/29/2016	3:34 PM	84.13	84.17	84.1	84.1	700
4/29/2016	3:35 PM	84.04	84.04	84.02	84.02	200
4/29/2016	3:36 PM	84.13	84.13	84.13	84.13	100
4/29/2016	3:38 PM	84	84	84	84	100
4/29/2016	3:39 PM	84	84.08	83.98	83.98	700
4/29/2016	3:40 PM	83.98	83.98	83.98	83.98	200
4/29/2016	3:43 PM	84.22	84.22	84.1	84.1	2028
4/29/2016	3:44 PM	84.17	84.17	84.09	84.17	1262
4/29/2016	3:45 PM	84.2	84.2	84.14	84.14	500
4/29/2016	3:46 PM	84.67	84.7	84.39	84.39	4289
4/29/2016	3:47 PM	84.68	84.8	84.63	84.78	3187
4/29/2016	3:48 PM	84.59	84.63	84.59	84.63	500
4/29/2016	3:49 PM	84.42	84.5	84.42	84.5	400
4/29/2016	3:50 PM	84.33	84.35	84.22	84.31	2489
4/29/2016	3:51 PM	84.29	84.31	84.2	84.23	800
4/29/2016	3:53 PM	84.23	84.3	84.23	84.3	2736
4/29/2016	3:54 PM	84.19	84.23	84.12	84.23	1000
4/29/2016	3:55 PM	84.34	84.35	84.18	84.18	1400
4/29/2016	3:56 PM	84.33	84.44	84.29	84.43	733
4/29/2016	3:57 PM	84.28	84.31	84.2	84.31	1400
4/29/2016	3:58 PM	84.2	84.26	84.15	84.23	1700
4/29/2016	3:59 PM	84.21	84.21	84.06	84.12	3650
4/29/2016	4:00 PM	84.24	84.36	84.19	84.22	21413
5/2/2016	9:31 AM	84.85	84.99	84.8	84.99	5545
5/2/2016	9:32 AM	84.73	84.73	84.73	84.73	420
5/2/2016	9:33 AM	84.66	84.67	84.66	84.67	600
5/2/2016	9:34 AM	84.7	84.7	84.63	84.63	582
5/2/2016	9:35 AM	84.7	84.7	84.7	84.7	500
5/2/2016	9:36 AM	84.73	84.75	84.73	84.75	300
5/2/2016	9:37 AM	84.62	84.62	84.6	84.61	700
5/2/2016	9:38 AM	84.57	84.57	84.55	84.55	892
5/2/2016	9:39 AM	84.72	84.72	84.66	84.66	200
5/2/2016	9:40 AM	84.97	84.99	84.97	84.99	200
5/2/2016	9:41 AM	85.03	85.03	85.03	85.03	294
5/2/2016	9:42 AM	85.05	85.05	85.05	85.05	100
5/2/2016	9:43 AM	85.02	85.02	85.02	85.02	100
5/2/2016	9:45 AM	84.9	84.91	84.89	84.91	630
5/2/2016	9:46 AM	84.73	84.84	84.73	84.81	300
5/2/2016	9:47 AM	84.58	84.62	84.48	84.62	1500
5/2/2016	9:48 AM	84.51	84.55	84.48	84.55	400
5/2/2016	9:49 AM	84.48	84.51	84.48	84.51	1100
5/2/2016	9:50 AM	84.57	84.57	84.57	84.57	100
5/2/2016	9:51 AM	84.36	84.39	84.33	84.39	3800
5/2/2016	9:52 AM	84.52	84.52	84.44	84.44	500
5/2/2016	9:53 AM	84.63	84.63	84.63	84.63	100
5/2/2016	9:54 AM	84.75	84.75	84.75	84.75	100
5/2/2016	9:55 AM	84.77	84.77	84.77	84.77	2000
5/2/2016	9:56 AM	84.72	84.72	84.72	84.72	100
5/2/2016	9:57 AM	84.66	84.66	84.64	84.64	300
5/2/2016	9:59 AM	84.82	84.82	84.82	84.82	100
5/2/2016	10:00 AM	84.56	84.58	84.56	84.58	300
5/2/2016	10:01 AM	84.42	84.76	84.42	84.5	2896
5/2/2016	10:02 AM	84.56	84.56	84.44	84.44	200
5/2/2016	10:03 AM	84.6	84.66	84.47	84.48	3100
5/2/2016	10:04 AM	84.7	84.7	84.54	84.54	400
5/2/2016	10:05 AM	84.67	84.67	84.58	84.58	200
5/2/2016	10:06 AM	84.75	84.75	84.68	84.7	700
5/2/2016	10:07 AM	84.62	84.62	84.62	84.62	100
5/2/2016	10:08 AM	84.85	84.85	84.71	84.71	1100
5/2/2016	10:10 AM	84.98	84.98	84.88	84.88	1100
5/2/2016	10:11 AM	84.98	84.98	84.98	84.98	100
5/2/2016	10:12 AM	84.98	84.98	84.88	84.9	1100
5/2/2016	10:14 AM	85	85.02	85	85	2500
5/2/2016	10:15 AM	85.04	85.11	85.02	85.02	800
5/2/2016	10:16 AM	85.15	85.15	85.04	85.04	2625
5/2/2016	10:17 AM	85.38	85.41	85.23	85.24	800
5/2/2016	10:18 AM	85.28	85.31	85.28	85.31	600
5/2/2016	10:19 AM	85.26	85.26	85.26	85.26	100
5/2/2016	10:20 AM	85.32	85.35	85.27	85.27	1000
5/2/2016	10:21 AM	85.31	85.31	85.31	85.31	100
5/2/2016	10:23 AM	85.37	85.37	85.37	85.37	400
5/2/2016	10:24 AM	85.32	85.32	85.32	85.32	100
5/2/2016	10:25 AM	85.3	85.31	85.23	85.26	2800
5/2/2016	10:27 AM	85.33	85.36	85.33	85.36	300
5/2/2016	10:28 AM	85.33	85.33	85.33	85.33	200
5/2/2016	10:29 AM	85.24	85.3	85.22	85.3	2800
5/2/2016	10:31 AM	85.26	85.26	85.2	85.2	500
5/2/2016	10:35 AM	85.21	85.21	85.21	85.21	300
5/2/2016	10:37 AM	85.15	85.15	85.15	85.15	400
5/2/2016	10:38 AM	85.08	85.08	85.08	85.08	300
5/2/2016	10:39 AM	85.08	85.08	85.05	85.05	800
5/2/2016	10:40 AM	85.04	85.05	85.04	85.05	5003
5/2/2016	10:42 AM	85.06	85.06	85.06	85.06	200
5/2/2016	10:45 AM	85	85	85	85	200
5/2/2016	10:46 AM	85.06	85.06	85.06	85.06	100
5/2/2016	10:51 AM	85.2	85.26	85.2	85.26	600
5/2/2016	10:52 AM	85.08	85.08	85.08	85.08	100
5/2/2016	10:53 AM	84.76	84.78	84.76	84.78	1900
5/2/2016	10:54 AM	84.7	84.7	84.7	84.7	100
5/2/2016	10:55 AM	84.77	84.77	84.76	84.76	200
5/2/2016	10:56 AM	84.68	84.68	84.68	84.68	100
5/2/2016	10:57 AM	84.79	84.79	84.73	84.73	300
5/2/2016	10:58 AM	84.81	84.81	84.81	84.81	100
5/2/2016	11:00 AM	84.85	84.85	84.85	84.85	300
5/2/2016	11:06 AM	85	85	85	85	100
5/2/2016	11:09 AM	85	85	85	85	100
5/2/2016	11:11 AM	85.38	85.38	85.22	85.22	600
5/2/2016	11:13 AM	85.29	85.38	85.29	85.38	700
5/2/2016	11:19 AM	85.2	85.2	85.2	85.2	400
5/2/2016	11:20 AM	85.2	85.2	85.16	85.16	200
5/2/2016	11:24 AM	85.06	85.06	85.06	85.06	800
5/2/2016	11:26 AM	85.05	85.05	85.05	85.05	242
5/2/2016	11:27 AM	84.95	84.97	84.95	84.97	2100
5/2/2016	11:30 AM	85.16	85.16	85.1	85.1	500
5/2/2016	11:31 AM	85.23	85.23	85.14	85.14	600
5/2/2016	11:32 AM	85.14	85.14	85.14	85.14	200
5/2/2016	11:33 AM	85.04	85.09	85.04	85.09	487
5/2/2016	11:34 AM	85.05	85.05	85.05	85.05	200
5/2/2016	11:35 AM	85.15	85.15	85.15	85.15	183
5/2/2016	11:36 AM	85.11	85.14	85.11	85.14	300
5/2/2016	11:40 AM	85.36	85.37	85.36	85.37	300
5/2/2016	11:41 AM	85.37	85.37	85.37	85.37	100
5/2/2016	11:42 AM	85.33	85.33	85.33	85.33	200
5/2/2016	11:43 AM	85.33	85.33	85.33	85.33	1000
5/2/2016	11:45 AM	85.26	85.26	85.26	85.26	100
5/2/2016	11:47 AM	84.97	85.08	84.97	85.08	200
5/2/2016	11:48 AM	84.94	84.94	84.93	84.93	400
5/2/2016	11:52 AM	84.94	84.94	84.91	84.91	1300
5/2/2016	11:55 AM	85.18	85.18	85.18	85.18	100
5/2/2016	11:56 AM	85.13	85.13	85.13	85.13	100
5/2/2016	11:57 AM	85.22	85.22	85.22	85.22	330
5/2/2016	11:58 AM	85.09	85.1	85.09	85.1	800
5/2/2016	11:59 AM	85	85	85	85	500
5/2/2016	12:00 PM	84.93	84.93	84.91	84.91	300
5/2/2016	12:01 PM	84.78	84.85	84.78	84.82	574
5/2/2016	12:02 PM	84.88	84.88	84.88	84.88	100
5/2/2016	12:03 PM	84.85	84.85	84.85	84.85	400
5/2/2016	12:04 PM	84.9	84.91	84.9	84.91	200
5/2/2016	12:05 PM	84.85	84.85	84.85	84.85	400
5/2/2016	12:06 PM	85.02	85.02	85	85	300
5/2/2016	12:08 PM	84.91	84.91	84.91	84.91	300
5/2/2016	12:10 PM	84.94	84.94	84.94	84.94	100
5/2/2016	12:11 PM	84.94	84.94	84.93	84.93	700
5/2/2016	12:16 PM	84.87	84.87	84.87	84.87	100
5/2/2016	12:21 PM	85	85	85	85	4913
5/2/2016	12:22 PM	85.01	85.01	85	85	313
5/2/2016	12:24 PM	85.03	85.03	84.99	84.99	400
5/2/2016	12:27 PM	84.94	84.94	84.94	84.94	100
5/2/2016	12:29 PM	84.89	84.89	84.89	84.89	400
5/2/2016	12:30 PM	84.98	84.98	84.89	84.89	2200
5/2/2016	12:31 PM	85.11	85.11	85.09	85.09	300
5/2/2016	12:32 PM	84.97	85	84.97	85	200
5/2/2016	12:34 PM	85.1	85.1	85.1	85.1	100
5/2/2016	12:37 PM	85.09	85.09	85.09	85.09	100
5/2/2016	12:40 PM	85.13	85.16	85.13	85.16	200
5/2/2016	12:41 PM	85.17	85.17	85.17	85.17	300
5/2/2016	12:42 PM	85.16	85.16	85.16	85.16	200
5/2/2016	12:43 PM	85.01	85.13	85.01	85.13	1400
5/2/2016	12:45 PM	85.1	85.1	85.1	85.1	100
5/2/2016	12:46 PM	85.1	85.13	85.1	85.13	200
5/2/2016	12:47 PM	85.16	85.16	85.16	85.16	300
5/2/2016	12:48 PM	85.16	85.16	85.16	85.16	200
5/2/2016	12:49 PM	85.28	85.28	85.28	85.28	4000
5/2/2016	12:52 PM	85.26	85.26	85.26	85.26	300
5/2/2016	12:53 PM	85.3	85.3	85.3	85.3	200
5/2/2016	12:54 PM	85.31	85.31	85.31	85.31	300
5/2/2016	12:56 PM	85.32	85.32	85.32	85.32	100
5/2/2016	12:57 PM	85.36	85.36	85.34	85.34	400
5/2/2016	1:00 PM	85.4	85.41	85.4	85.4	900
5/2/2016	1:01 PM	85.4	85.4	85.37	85.37	500
5/2/2016	1:08 PM	85.42	85.42	85.42	85.42	100
5/2/2016	1:12 PM	85.43	85.43	85.43	85.43	200
5/2/2016	1:13 PM	85.65	85.65	85.54	85.54	522
5/2/2016	1:14 PM	85.68	85.68	85.62	85.62	1100
5/2/2016	1:15 PM	85.67	85.67	85.67	85.67	200
5/2/2016	1:16 PM	85.72	85.72	85.7	85.7	275
5/2/2016	1:17 PM	85.66	85.68	85.66	85.68	500
5/2/2016	1:19 PM	85.72	85.72	85.7	85.7	300
5/2/2016	1:20 PM	85.69	85.69	85.69	85.69	300
5/2/2016	1:21 PM	85.681	85.681	85.681	85.681	700
5/2/2016	1:22 PM	85.75	85.75	85.75	85.75	300
5/2/2016	1:23 PM	85.74	85.74	85.74	85.74	100
5/2/2016	1:26 PM	85.73	85.73	85.72	85.72	420
5/2/2016	1:27 PM	85.69	85.69	85.69	85.69	100
5/2/2016	1:29 PM	85.7	85.7	85.65	85.65	900
5/2/2016	1:31 PM	85.81	85.84	85.77	85.77	2300
5/2/2016	1:32 PM	85.82	85.82	85.8	85.8	700
5/2/2016	1:34 PM	85.83	85.83	85.83	85.83	300
5/2/2016	1:36 PM	85.81	85.81	85.81	85.81	400
5/2/2016	1:40 PM	85.76	85.76	85.76	85.76	200
5/2/2016	1:41 PM	85.76	85.76	85.76	85.76	200
5/2/2016	1:42 PM	85.85	85.85	85.84	85.85	1300
5/2/2016	1:45 PM	85.83	85.83	85.83	85.83	200
5/2/2016	1:46 PM	85.83	85.83	85.83	85.83	600
5/2/2016	1:49 PM	85.88	85.88	85.81	85.83	800
5/2/2016	1:50 PM	85.92	85.92	85.89	85.89	400
5/2/2016	1:51 PM	85.9	85.9	85.9	85.9	200
5/2/2016	1:53 PM	85.89	85.89	85.86	85.86	1200
5/2/2016	1:54 PM	85.89	85.89	85.89	85.89	100
5/2/2016	1:58 PM	85.79	85.79	85.79	85.79	100
5/2/2016	2:03 PM	85.8	85.8	85.8	85.8	100
5/2/2016	2:06 PM	85.84	85.86	85.82	85.82	3900
5/2/2016	2:08 PM	85.94	85.94	85.94	85.94	200
5/2/2016	2:09 PM	85.94	85.96	85.94	85.96	200
5/2/2016	2:13 PM	85.97	85.98	85.97	85.98	500
5/2/2016	2:16 PM	85.98	85.98	85.98	85.98	200
5/2/2016	2:18 PM	86	86	86	86	4750
5/2/2016	2:19 PM	85.92	85.92	85.92	85.92	300
5/2/2016	2:20 PM	85.959	85.959	85.959	85.959	100
5/2/2016	2:21 PM	85.97	85.98	85.96	85.96	900
5/2/2016	2:22 PM	86	86	86	86	100
5/2/2016	2:28 PM	85.91	85.94	85.91	85.94	500
5/2/2016	2:33 PM	85.94	85.94	85.94	85.94	185
5/2/2016	2:34 PM	85.93	85.93	85.93	85.93	300
5/2/2016	2:37 PM	85.91	85.91	85.91	85.91	100
5/2/2016	2:39 PM	85.85	85.85	85.85	85.85	400
5/2/2016	2:40 PM	85.83	85.83	85.83	85.83	300
5/2/2016	2:41 PM	85.83	85.83	85.83	85.83	100
5/2/2016	2:43 PM	85.809	85.809	85.807	85.807	500
5/2/2016	2:46 PM	85.88	85.88	85.86	85.86	1084
5/2/2016	2:48 PM	85.88	85.88	85.88	85.88	220
5/2/2016	2:49 PM	85.85	85.88	85.85	85.88	300
5/2/2016	2:52 PM	85.95	85.95	85.95	85.95	300
5/2/2016	2:55 PM	85.83	85.83	85.83	85.83	400
5/2/2016	3:01 PM	86	86	86	86	100
5/2/2016	3:03 PM	86.01	86.01	86.01	86.01	100
5/2/2016	3:04 PM	86.1	86.11	86.1	86.11	521
5/2/2016	3:05 PM	86.099	86.099	86.099	86.099	200
5/2/2016	3:06 PM	86.1	86.12	86.1	86.12	1400
5/2/2016	3:07 PM	86.04	86.08	86.04	86.08	1100
5/2/2016	3:08 PM	86.06	86.06	86.05	86.05	1507
5/2/2016	3:09 PM	86.07	86.07	86.07	86.07	400
5/2/2016	3:11 PM	86.13	86.13	86.13	86.13	600
5/2/2016	3:12 PM	86.14	86.14	86.14	86.14	300
5/2/2016	3:13 PM	86.12	86.14	86.12	86.13	400
5/2/2016	3:14 PM	86.08	86.08	86.08	86.08	100
5/2/2016	3:15 PM	86.18	86.18	86.1	86.1	1001
5/2/2016	3:19 PM	86.08	86.08	86.08	86.08	400
5/2/2016	3:20 PM	86.1	86.1	86.1	86.1	100
5/2/2016	3:21 PM	86.01	86.05	86.01	86.05	1100
5/2/2016	3:22 PM	86.11	86.11	86.02	86.02	300
5/2/2016	3:24 PM	86.1	86.1	86.1	86.1	100
5/2/2016	3:25 PM	86.15	86.15	86.15	86.15	200
5/2/2016	3:26 PM	86.13	86.13	86.13	86.13	300
5/2/2016	3:27 PM	86.13	86.13	86.13	86.13	100
5/2/2016	3:28 PM	86.17	86.17	86.15	86.15	400
5/2/2016	3:29 PM	86.17	86.17	86.16	86.16	671
5/2/2016	3:30 PM	86.16	86.16	86.16	86.16	239
5/2/2016	3:31 PM	86.07	86.13	86.07	86.13	608
5/2/2016	3:32 PM	86.02	86.07	86.02	86.05	2300
5/2/2016	3:33 PM	86.05	86.05	86.05	86.05	100
5/2/2016	3:34 PM	86	86.04	86	86.04	300
5/2/2016	3:35 PM	86.06	86.06	86.06	86.06	300
5/2/2016	3:36 PM	86.05	86.05	86.05	86.05	200
5/2/2016	3:37 PM	86.09	86.09	86.09	86.09	400
5/2/2016	3:39 PM	86.22	86.22	86.22	86.22	210
5/2/2016	3:40 PM	86.27	86.27	86.27	86.27	100
5/2/2016	3:41 PM	86.23	86.23	86.23	86.23	100
5/2/2016	3:42 PM	86.28	86.28	86.25	86.25	1300
5/2/2016	3:43 PM	86.33	86.33	86.29	86.29	1000
5/2/2016	3:44 PM	86.48	86.48	86.35	86.35	4007
5/2/2016	3:45 PM	86.4	86.48	86.4	86.48	1881
5/2/2016	3:46 PM	86.36	86.4	86.36	86.4	800
5/2/2016	3:47 PM	86.36	86.38	86.36	86.38	2100
5/2/2016	3:48 PM	86.34	86.4	86.34	86.37	1400
5/2/2016	3:49 PM	86.34	86.34	86.31	86.33	1200
5/2/2016	3:50 PM	86.28	86.34	86.28	86.34	2375
5/2/2016	3:51 PM	86.23	86.26	86.21	86.26	1693
5/2/2016	3:52 PM	86.2	86.21	86.14	86.21	1100
5/2/2016	3:53 PM	86.21	86.27	86.21	86.25	1400
5/2/2016	3:54 PM	86.19	86.19	86.13	86.16	1400
5/2/2016	3:55 PM	86.19	86.22	86.19	86.22	1785
5/2/2016	3:56 PM	86.13	86.22	86.13	86.22	4680
5/2/2016	3:57 PM	86.19	86.21	86.11	86.14	3900
5/2/2016	3:58 PM	86.24	86.25	86.19	86.19	3700
5/2/2016	3:59 PM	86.24	86.27	86.22	86.25	8100
5/2/2016	4:00 PM	86.21	86.24	86.16	86.22	13838
5/3/2016	9:31 AM	84.389	84.43	84.38	84.4	600
5/3/2016	9:32 AM	84.5	84.5	84.33	84.33	1898
5/3/2016	9:33 AM	84.54	84.54	84.49	84.51	859
5/3/2016	9:35 AM	84.35	84.35	84.33	84.35	1200
5/3/2016	9:36 AM	84.2	84.32	84.2	84.32	1360
5/3/2016	9:37 AM	84.36	84.4	84.13	84.13	1900
5/3/2016	9:38 AM	84.3	84.4	84.27	84.4	7350
5/3/2016	9:39 AM	84.34	84.4	84.34	84.36	1200
5/3/2016	9:40 AM	84.42	84.42	84.39	84.4	700
5/3/2016	9:41 AM	84.27	84.28	84.26	84.26	1200
5/3/2016	9:42 AM	84.36	84.36	84.36	84.36	100
5/3/2016	9:43 AM	84.39	84.39	84.39	84.39	277
5/3/2016	9:44 AM	84.39	84.39	84.39	84.39	100
5/3/2016	9:45 AM	84.4	84.47	84.4	84.47	1295
5/3/2016	9:46 AM	84.23	84.27	84.23	84.26	400
5/3/2016	9:47 AM	84.22	84.24	84.22	84.24	5100
5/3/2016	9:48 AM	84.11	84.22	84.11	84.22	1100
5/3/2016	9:49 AM	83.98	84.05	83.91	84.05	2700
5/3/2016	9:50 AM	83.8	83.96	83.8	83.96	2640
5/3/2016	9:51 AM	83.7	83.75	83.69	83.75	5400
5/3/2016	9:52 AM	83.73	83.73	83.73	83.73	600
5/3/2016	9:53 AM	83.66	83.66	83.62	83.63	1886
5/3/2016	9:54 AM	83.84	83.84	83.8	83.8	500
5/3/2016	9:55 AM	83.85	83.87	83.85	83.87	700
5/3/2016	9:56 AM	83.78	83.82	83.75	83.82	1300
5/3/2016	9:57 AM	83.82	83.82	83.72	83.72	1200
5/3/2016	9:58 AM	83.78	83.85	83.77	83.84	500
5/3/2016	9:59 AM	83.81	83.81	83.7	83.7	1400
5/3/2016	10:00 AM	83.81	83.81	83.69	83.75	1500
5/3/2016	10:01 AM	83.7	83.78	83.7	83.78	200
5/3/2016	10:03 AM	83.75	83.75	83.73	83.73	300
5/3/2016	10:05 AM	83.46	83.53	83.41	83.53	4300
5/3/2016	10:06 AM	83.44	83.44	83.4	83.4	200
5/3/2016	10:07 AM	83.42	83.42	83.42	83.42	100
5/3/2016	10:08 AM	83.55	83.55	83.55	83.55	100
5/3/2016	10:09 AM	83.51	83.55	83.51	83.55	2150
5/3/2016	10:10 AM	83.44	83.46	83.44	83.46	2272
5/3/2016	10:11 AM	83.35	83.35	83.35	83.35	100
5/3/2016	10:12 AM	83.45	83.45	83.31	83.33	3901
5/3/2016	10:14 AM	83.3	83.3	83.22	83.22	1200
5/3/2016	10:15 AM	83.26	83.26	83.22	83.22	450
5/3/2016	10:16 AM	83.2	83.2	83.2	83.2	200
5/3/2016	10:18 AM	83.48	83.48	83.43	83.43	200
5/3/2016	10:19 AM	83.46	83.48	83.46	83.48	400
5/3/2016	10:20 AM	83.53	83.53	83.5	83.5	2800
5/3/2016	10:21 AM	83.56	83.56	83.55	83.55	400
5/3/2016	10:23 AM	83.45	83.5	83.45	83.5	1100
5/3/2016	10:24 AM	83.54	83.54	83.54	83.54	100
5/3/2016	10:25 AM	83.61	83.61	83.61	83.61	1477
5/3/2016	10:26 AM	83.65	83.65	83.59	83.6	500
5/3/2016	10:27 AM	83.64	83.65	83.64	83.65	500
5/3/2016	10:28 AM	83.8	83.8	83.8	83.8	100
5/3/2016	10:31 AM	83.62	83.63	83.62	83.63	300
5/3/2016	10:34 AM	83.53	83.53	83.53	83.53	1000
5/3/2016	10:35 AM	83.5	83.55	83.5	83.55	600
5/3/2016	10:36 AM	83.4	83.4	83.4	83.4	120
5/3/2016	10:37 AM	83.29	83.35	83.26	83.34	800
5/3/2016	10:39 AM	83.23	83.28	83.23	83.28	200
5/3/2016	10:40 AM	83.38	83.38	83.32	83.32	200
5/3/2016	10:42 AM	83.44	83.44	83.43	83.43	400
5/3/2016	10:43 AM	83.61	83.61	83.56	83.56	400
5/3/2016	10:44 AM	83.52	83.61	83.52	83.61	330
5/3/2016	10:45 AM	83.63	83.63	83.58	83.58	200
5/3/2016	10:46 AM	83.41	83.41	83.41	83.41	300
5/3/2016	10:48 AM	83.44	83.44	83.44	83.44	100
5/3/2016	10:49 AM	83.47	83.47	83.46	83.46	300
5/3/2016	10:51 AM	83.6	83.6	83.6	83.6	731
5/3/2016	10:52 AM	83.6	83.6	83.6	83.6	360
5/3/2016	10:53 AM	83.54	83.54	83.54	83.54	100
5/3/2016	10:55 AM	83.22	83.22	83.11	83.21	5724
5/3/2016	10:58 AM	83.3	83.3	83.3	83.3	985
5/3/2016	10:59 AM	83.18	83.24	83.18	83.24	600
5/3/2016	11:00 AM	83.3	83.3	83.25	83.25	1305
5/3/2016	11:01 AM	83.25	83.25	83.24	83.24	600
5/3/2016	11:02 AM	83.14	83.22	83.14	83.22	800
5/3/2016	11:03 AM	83.25	83.25	83.24	83.24	200
5/3/2016	11:04 AM	83.41	83.41	83.24	83.24	1700
5/3/2016	11:05 AM	83.4	83.4	83.4	83.4	100
5/3/2016	11:08 AM	83.4	83.4	83.36	83.36	400
5/3/2016	11:11 AM	83.41	83.41	83.41	83.41	200
5/3/2016	11:12 AM	83.32	83.32	83.26	83.3	1100
5/3/2016	11:17 AM	83.35	83.46	83.35	83.46	755
5/3/2016	11:18 AM	83.4	83.4	83.4	83.4	200
5/3/2016	11:20 AM	83.22	83.22	83.22	83.22	100
5/3/2016	11:22 AM	83.17	83.17	83.17	83.17	300
5/3/2016	11:25 AM	83.07	83.08	83.07	83.08	655
5/3/2016	11:26 AM	83.23	83.23	83.15	83.15	200
5/3/2016	11:28 AM	83.24	83.24	83.24	83.24	100
5/3/2016	11:31 AM	83.01	83.08	83	83.08	2064
5/3/2016	11:32 AM	82.94	83.04	82.88	83.04	1200
5/3/2016	11:33 AM	82.95	83.02	82.95	83.02	200
5/3/2016	11:35 AM	83.08	83.08	83.08	83.08	300
5/3/2016	11:36 AM	83.2	83.2	83.2	83.2	100
5/3/2016	11:37 AM	83.17	83.17	83.17	83.17	124
5/3/2016	11:39 AM	83.29	83.29	83.29	83.29	100
5/3/2016	11:40 AM	83.29	83.29	83.29	83.29	200
5/3/2016	11:41 AM	83.33	83.33	83.33	83.33	1000
5/3/2016	11:42 AM	83.34	83.35	83.34	83.35	300
5/3/2016	11:43 AM	83.45	83.45	83.45	83.45	100
5/3/2016	11:44 AM	83.5	83.51	83.5	83.5	1200
5/3/2016	11:46 AM	83.53	83.53	83.53	83.53	300
5/3/2016	11:47 AM	83.53	83.54	83.53	83.54	400
5/3/2016	11:48 AM	83.64	83.64	83.63	83.64	300
5/3/2016	11:50 AM	83.64	83.64	83.63	83.63	300
5/3/2016	11:51 AM	83.7	83.7	83.7	83.7	1000
5/3/2016	11:52 AM	83.7	83.7	83.7	83.7	100
5/3/2016	11:53 AM	83.7	83.7	83.7	83.7	112
5/3/2016	11:54 AM	83.58	83.59	83.58	83.59	400
5/3/2016	11:55 AM	83.61	83.61	83.61	83.61	200
5/3/2016	11:56 AM	83.6	83.6	83.6	83.6	5000
5/3/2016	11:57 AM	83.5	83.5	83.5	83.5	100
5/3/2016	12:02 PM	83.68	83.68	83.67	83.67	400
5/3/2016	12:04 PM	83.56	83.56	83.56	83.56	100
5/3/2016	12:05 PM	83.48	83.51	83.48	83.51	200
5/3/2016	12:06 PM	83.44	83.44	83.44	83.44	200
5/3/2016	12:09 PM	83.48	83.48	83.41	83.41	900
5/3/2016	12:11 PM	83.44	83.44	83.44	83.44	100
5/3/2016	12:12 PM	83.439	83.439	83.439	83.439	300
5/3/2016	12:15 PM	83.32	83.32	83.32	83.32	100
5/3/2016	12:21 PM	83.45	83.45	83.45	83.45	100
5/3/2016	12:22 PM	83.35	83.42	83.35	83.42	400
5/3/2016	12:23 PM	83.51	83.51	83.48	83.48	600
5/3/2016	12:24 PM	83.54	83.54	83.51	83.54	624
5/3/2016	12:25 PM	83.5	83.5	83.5	83.5	200
5/3/2016	12:27 PM	83.47	83.47	83.47	83.47	100
5/3/2016	12:31 PM	83.51	83.51	83.51	83.51	300
5/3/2016	12:38 PM	83.61	83.64	83.61	83.64	500
5/3/2016	12:39 PM	83.73	83.73	83.73	83.73	300
5/3/2016	12:40 PM	83.75	83.75	83.75	83.75	1200
5/3/2016	12:41 PM	83.79	83.82	83.79	83.82	700
5/3/2016	12:42 PM	83.83	83.83	83.83	83.83	300
5/3/2016	12:43 PM	83.87	83.87	83.87	83.87	1000
5/3/2016	12:44 PM	83.89	83.92	83.89	83.92	400
5/3/2016	12:50 PM	83.8	83.8	83.8	83.8	700
5/3/2016	12:51 PM	83.85	83.86	83.84	83.84	672
5/3/2016	12:52 PM	83.9	83.9	83.87	83.88	300
5/3/2016	12:53 PM	83.89	83.92	83.89	83.92	1100
5/3/2016	12:55 PM	83.9	83.96	83.9	83.96	950
5/3/2016	12:56 PM	83.88	83.88	83.88	83.88	300
5/3/2016	1:00 PM	84	84	83.97	83.97	500
5/3/2016	1:05 PM	83.98	83.98	83.94	83.95	1186
5/3/2016	1:08 PM	84.05	84.05	83.95	83.95	1300
5/3/2016	1:09 PM	84.19	84.2	84.11	84.11	700
5/3/2016	1:10 PM	84.25	84.25	84.25	84.25	500
5/3/2016	1:11 PM	84.24	84.26	84.24	84.26	500
5/3/2016	1:13 PM	84.2	84.26	84.2	84.26	600
5/3/2016	1:17 PM	84.13	84.16	84.13	84.16	2200
5/3/2016	1:19 PM	84.19	84.19	84.19	84.19	200
5/3/2016	1:23 PM	84.28	84.31	84.28	84.31	200
5/3/2016	1:25 PM	84.28	84.28	84.22	84.22	200
5/3/2016	1:26 PM	84.22	84.23	84.22	84.23	400
5/3/2016	1:27 PM	84.31	84.37	84.31	84.34	1500
5/3/2016	1:31 PM	84.4	84.4	84.4	84.4	3975
5/3/2016	1:33 PM	84.38	84.44	84.38	84.41	500
5/3/2016	1:38 PM	84.31	84.31	84.31	84.31	100
5/3/2016	1:39 PM	84.53	84.54	84.32	84.32	4100
5/3/2016	1:40 PM	84.56	84.64	84.55	84.55	2548
5/3/2016	1:41 PM	84.73	84.73	84.66	84.66	1500
5/3/2016	1:42 PM	84.62	84.65	84.62	84.65	400
5/3/2016	1:43 PM	84.65	84.65	84.65	84.65	300
5/3/2016	1:44 PM	84.62	84.67	84.62	84.67	200
5/3/2016	1:45 PM	84.51	84.56	84.51	84.56	200
5/3/2016	1:47 PM	84.6	84.6	84.58	84.58	200
5/3/2016	1:51 PM	84.61	84.61	84.61	84.61	1173
5/3/2016	1:53 PM	84.69	84.74	84.69	84.7	870
5/3/2016	1:54 PM	84.63	84.65	84.63	84.65	400
5/3/2016	1:55 PM	84.54	84.61	84.54	84.61	2100
5/3/2016	1:56 PM	84.46	84.52	84.46	84.52	200
5/3/2016	1:58 PM	84.44	84.44	84.44	84.44	100
5/3/2016	1:59 PM	84.42	84.42	84.42	84.42	800
5/3/2016	2:00 PM	84.38	84.39	84.38	84.39	200
5/3/2016	2:01 PM	84.36	84.36	84.36	84.36	300
5/3/2016	2:02 PM	84.4	84.4	84.4	84.4	100
5/3/2016	2:03 PM	84.36	84.36	84.36	84.36	200
5/3/2016	2:05 PM	84.37	84.37	84.34	84.34	900
5/3/2016	2:06 PM	84.28	84.28	84.28	84.28	100
5/3/2016	2:07 PM	84.24	84.26	84.24	84.26	1997
5/3/2016	2:10 PM	84.4	84.4	84.34	84.34	4577
5/3/2016	2:11 PM	84.44	84.45	84.42	84.42	700
5/3/2016	2:13 PM	84.22	84.36	84.22	84.36	400
5/3/2016	2:14 PM	84.08	84.08	84.08	84.08	100
5/3/2016	2:15 PM	84.05	84.08	84.05	84.08	700
5/3/2016	2:18 PM	83.97	84.18	83.97	84.18	1400
5/3/2016	2:19 PM	83.99	84	83.99	84	500
5/3/2016	2:20 PM	83.94	83.99	83.94	83.99	1000
5/3/2016	2:21 PM	83.96	83.96	83.94	83.94	239
5/3/2016	2:22 PM	83.95	83.95	83.88	83.89	600
5/3/2016	2:25 PM	84.02	84.02	84.02	84.02	100
5/3/2016	2:26 PM	84	84	84	84	200
5/3/2016	2:30 PM	84.07	84.07	84.04	84.04	600
5/3/2016	2:33 PM	84.22	84.22	84.22	84.22	300
5/3/2016	2:36 PM	84.45	84.45	84.22	84.22	442
5/3/2016	2:37 PM	84.33	84.33	84.33	84.33	200
5/3/2016	2:39 PM	84.3	84.3	84.3	84.3	467
5/3/2016	2:40 PM	84.35	84.35	84.33	84.33	300
5/3/2016	2:41 PM	84.19	84.19	84.19	84.19	100
5/3/2016	2:45 PM	84.15	84.15	84.15	84.15	182
5/3/2016	2:47 PM	84.21	84.21	84.21	84.21	500
5/3/2016	2:48 PM	84.15	84.27	84.15	84.27	500
5/3/2016	2:50 PM	83.88	83.94	83.88	83.94	4100
5/3/2016	2:51 PM	83.91	83.91	83.91	83.91	200
5/3/2016	2:52 PM	83.91	83.91	83.91	83.91	100
5/3/2016	2:53 PM	83.96	83.96	83.96	83.96	500
5/3/2016	2:59 PM	84.2	84.2	84.17	84.17	200
5/3/2016	3:01 PM	84.22	84.22	84.22	84.22	3750
5/3/2016	3:02 PM	84.15	84.15	84.15	84.15	200
5/3/2016	3:03 PM	84.15	84.15	84.15	84.15	530
5/3/2016	3:05 PM	84.06	84.06	84.06	84.06	500
5/3/2016	3:06 PM	84.24	84.24	84.1	84.1	400
5/3/2016	3:10 PM	84.2	84.2	84.2	84.2	100
5/3/2016	3:12 PM	84.03	84.08	84.03	84.08	300
5/3/2016	3:13 PM	83.94	83.94	83.94	83.94	100
5/3/2016	3:14 PM	83.85	83.85	83.85	83.85	300
5/3/2016	3:17 PM	83.79	83.8	83.77	83.77	5600
5/3/2016	3:19 PM	83.88	83.88	83.88	83.88	100
5/3/2016	3:24 PM	83.71	83.74	83.71	83.74	200
5/3/2016	3:25 PM	83.84	83.84	83.78	83.78	1100
5/3/2016	3:26 PM	83.81	83.81	83.81	83.81	200
5/3/2016	3:27 PM	84	84.05	84	84	600
5/3/2016	3:30 PM	84	84	84	84	100
5/3/2016	3:31 PM	83.88	83.88	83.85	83.85	500
5/3/2016	3:32 PM	83.98	83.98	83.98	83.98	200
5/3/2016	3:33 PM	83.8	83.82	83.8	83.82	400
5/3/2016	3:34 PM	83.57	83.58	83.5	83.58	1200
5/3/2016	3:36 PM	83.67	83.67	83.66	83.66	200
5/3/2016	3:38 PM	83.62	83.62	83.57	83.57	600
5/3/2016	3:39 PM	83.75	83.75	83.75	83.75	200
5/3/2016	3:42 PM	83.57	83.57	83.57	83.57	100
5/3/2016	3:44 PM	83.66	83.66	83.66	83.66	213
5/3/2016	3:46 PM	83.76	83.83	83.747	83.747	800
5/3/2016	3:47 PM	83.73	83.75	83.73	83.75	300
5/3/2016	3:48 PM	83.83	83.83	83.83	83.83	200
5/3/2016	3:49 PM	84	84	83.91	83.91	2000
5/3/2016	3:50 PM	84.03	84.08	84.01	84.05	4000
5/3/2016	3:51 PM	84.11	84.11	84.07	84.07	600
5/3/2016	3:52 PM	84.14	84.14	84.08	84.09	400
5/3/2016	3:53 PM	84.09	84.09	84.08	84.08	300
5/3/2016	3:54 PM	84.06	84.08	84.06	84.08	200
5/3/2016	3:55 PM	84.1	84.1	84.1	84.1	200
5/3/2016	3:56 PM	84	84.05	84	84.05	200
5/3/2016	3:57 PM	83.99	83.99	83.97	83.97	500
5/3/2016	3:58 PM	84.08	84.1	84.01	84.03	5100
5/3/2016	3:59 PM	83.87	83.97	83.869	83.97	2392
5/3/2016	4:00 PM	84	84.04	83.89	83.92	3650
5/4/2016	9:31 AM	82.57	82.57	82.45	82.45	12358
5/4/2016	9:32 AM	82.58	82.61	82.55	82.61	925
5/4/2016	9:33 AM	82.87	82.87	82.85	82.85	300
5/4/2016	9:35 AM	82.8	82.82	82.73	82.75	2188
5/4/2016	9:36 AM	82.69	82.79	82.69	82.79	250
5/4/2016	9:37 AM	82.51	82.71	82.5	82.7	5800
5/4/2016	9:38 AM	82.45	82.47	82.382	82.392	5925
5/4/2016	9:39 AM	82.51	82.52	82.46	82.46	534
5/4/2016	9:40 AM	82.4	82.5	82.4	82.5	3259
5/4/2016	9:41 AM	82.33	82.33	82.31	82.31	1600
5/4/2016	9:42 AM	82.46	82.58	82.46	82.54	900
5/4/2016	9:43 AM	82.44	82.44	82.3	82.37	1140
5/4/2016	9:44 AM	82.25	82.39	82.25	82.39	1400
5/4/2016	9:45 AM	82.3	82.3	82.22	82.22	772
5/4/2016	9:46 AM	82.36	82.45	82.34	82.45	1382
5/4/2016	9:47 AM	82.4	82.41	82.32	82.32	600
5/4/2016	9:48 AM	82.27	82.28	82.25	82.28	2559
5/4/2016	9:49 AM	82.43	82.47	82.24	82.24	2000
5/4/2016	9:50 AM	82.6	82.61	82.44	82.44	1139
5/4/2016	9:51 AM	82.75	82.85	82.63	82.63	1600
5/4/2016	9:52 AM	82.72	82.72	82.72	82.72	100
5/4/2016	9:54 AM	82.76	82.76	82.64	82.64	1200
5/4/2016	9:55 AM	82.85	82.85	82.73	82.73	1800
5/4/2016	9:56 AM	82.98	82.98	82.84	82.84	700
5/4/2016	9:57 AM	83	83	82.94	82.94	1980
5/4/2016	10:00 AM	82.99	82.99	82.9	82.9	1259
5/4/2016	10:01 AM	83.22	83.24	83.02	83.02	4672
5/4/2016	10:02 AM	83.19	83.24	83.17	83.24	1888
5/4/2016	10:03 AM	83.11	83.2	82.96	83.2	1100
5/4/2016	10:04 AM	83.11	83.25	83.11	83.19	1300
5/4/2016	10:05 AM	83.01	83.08	83.01	83.08	700
5/4/2016	10:06 AM	83.04	83.04	83.02	83.02	710
5/4/2016	10:07 AM	82.92	83.01	82.89	83.01	800
5/4/2016	10:08 AM	82.8	82.91	82.8	82.91	1100
5/4/2016	10:09 AM	82.86	82.86	82.8	82.8	200
5/4/2016	10:10 AM	82.84	82.84	82.84	82.84	100
5/4/2016	10:11 AM	83.24	83.36	82.95	82.95	7968
5/4/2016	10:12 AM	83.55	83.55	83.28	83.31	8049
5/4/2016	10:13 AM	83.55	83.55	83.55	83.55	200
5/4/2016	10:14 AM	83.33	83.36	83.33	83.36	200
5/4/2016	10:15 AM	83.26	83.39	83.26	83.38	1800
5/4/2016	10:16 AM	83.26	83.32	83.26	83.3	1100
5/4/2016	10:17 AM	83.19	83.2	83.14	83.2	700
5/4/2016	10:19 AM	83.12	83.18	83.12	83.18	666
5/4/2016	10:20 AM	83.3	83.3	83.23	83.23	925
5/4/2016	10:21 AM	83.14	83.19	83.14	83.19	200
5/4/2016	10:22 AM	83.2	83.2	83.2	83.2	100
5/4/2016	10:23 AM	83.18	83.19	83.18	83.19	200
5/4/2016	10:24 AM	83.16	83.22	83.16	83.22	300
5/4/2016	10:27 AM	83.22	83.22	83.22	83.22	100
5/4/2016	10:29 AM	83.18	83.18	83.18	83.18	100
5/4/2016	10:30 AM	82.99	83.15	82.99	83.15	2161
5/4/2016	10:31 AM	83.02	83.02	82.93	82.96	1200
5/4/2016	10:32 AM	82.98	82.98	82.94	82.94	700
5/4/2016	10:33 AM	82.94	83.02	82.91	82.91	1000
5/4/2016	10:34 AM	83.16	83.16	83	83	1900
5/4/2016	10:36 AM	82.88	82.94	82.88	82.94	1100
5/4/2016	10:39 AM	83	83	83	83	1000
5/4/2016	10:40 AM	83	83.02	82.88	82.88	700
5/4/2016	10:41 AM	82.96	82.96	82.96	82.96	100
5/4/2016	10:42 AM	82.86	82.93	82.86	82.93	500
5/4/2016	10:43 AM	82.91	82.91	82.91	82.91	100
5/4/2016	10:44 AM	82.74	82.74	82.63	82.63	1000
5/4/2016	10:45 AM	82.71	82.71	82.71	82.71	100
5/4/2016	10:46 AM	82.68	82.68	82.68	82.68	139
5/4/2016	10:47 AM	82.66	82.67	82.66	82.67	300
5/4/2016	10:48 AM	82.62	82.62	82.62	82.62	100
5/4/2016	10:50 AM	82.57	82.69	82.57	82.69	3750
5/4/2016	10:51 AM	82.58	82.58	82.56	82.56	1173
5/4/2016	10:52 AM	82.53	82.53	82.45	82.5	1100
5/4/2016	10:53 AM	82.51	82.51	82.51	82.51	100
5/4/2016	10:54 AM	82.56	82.56	82.56	82.56	100
5/4/2016	10:55 AM	82.5	82.5	82.5	82.5	300
5/4/2016	10:57 AM	82.57	82.57	82.57	82.57	400
5/4/2016	10:58 AM	82.61	82.61	82.61	82.61	100
5/4/2016	11:00 AM	82.58	82.58	82.58	82.58	600
5/4/2016	11:03 AM	82.77	82.77	82.77	82.77	100
5/4/2016	11:04 AM	82.84	82.85	82.81	82.81	982
5/4/2016	11:05 AM	82.83	82.83	82.83	82.83	100
5/4/2016	11:09 AM	82.81	82.81	82.81	82.81	100
5/4/2016	11:10 AM	82.76	82.78	82.76	82.78	200
5/4/2016	11:15 AM	82.56	82.56	82.56	82.56	100
5/4/2016	11:16 AM	82.45	82.5	82.45	82.5	600
5/4/2016	11:17 AM	82.33	82.33	82.33	82.33	200
5/4/2016	11:21 AM	82.35	82.35	82.35	82.35	950
5/4/2016	11:26 AM	82.26	82.26	82.26	82.26	424
5/4/2016	11:27 AM	82.24	82.24	82.24	82.24	200
5/4/2016	11:28 AM	82.32	82.35	82.32	82.35	216
5/4/2016	11:29 AM	82.1	82.2	82.1	82.2	777
5/4/2016	11:31 AM	82.16	82.16	82.16	82.16	300
5/4/2016	11:32 AM	82.1	82.1	82.1	82.1	477
5/4/2016	11:34 AM	82.24	82.24	82.24	82.24	206
5/4/2016	11:36 AM	82.51	82.51	82.42	82.42	1100
5/4/2016	11:37 AM	82.46	82.46	82.43	82.43	200
5/4/2016	11:38 AM	82.31	82.31	82.31	82.31	400
5/4/2016	11:39 AM	82.49	82.49	82.49	82.49	200
5/4/2016	11:40 AM	82.45	82.479	82.45	82.479	1400
5/4/2016	11:41 AM	82.46	82.46	82.4	82.45	800
5/4/2016	11:44 AM	82.4	82.44	82.4	82.44	400
5/4/2016	11:45 AM	82.3	82.3	82.3	82.3	100
5/4/2016	11:46 AM	82.36	82.36	82.33	82.33	406
5/4/2016	11:47 AM	82.54	82.54	82.5	82.5	1100
5/4/2016	11:49 AM	82.52	82.52	82.52	82.52	400
5/4/2016	11:51 AM	82.46	82.51	82.46	82.51	400
5/4/2016	11:52 AM	82.42	82.43	82.42	82.43	700
5/4/2016	11:55 AM	82.46	82.46	82.44	82.44	200
5/4/2016	11:57 AM	82.39	82.39	82.39	82.39	200
5/4/2016	11:59 AM	82.48	82.51	82.47	82.47	800
5/4/2016	12:00 PM	82.43	82.43	82.43	82.43	100
5/4/2016	12:01 PM	82.38	82.38	82.38	82.38	107
5/4/2016	12:02 PM	82.52	82.52	82.41	82.41	400
5/4/2016	12:06 PM	82.62	82.62	82.62	82.62	100
5/4/2016	12:07 PM	82.64	82.64	82.64	82.64	100
5/4/2016	12:08 PM	82.66	82.66	82.66	82.66	100
5/4/2016	12:09 PM	82.58	82.58	82.58	82.58	100
5/4/2016	12:10 PM	82.52	82.55	82.52	82.55	300
5/4/2016	12:15 PM	82.72	82.72	82.71	82.71	1100
5/4/2016	12:17 PM	82.75	82.75	82.75	82.75	100
5/4/2016	12:18 PM	82.75	82.75	82.75	82.75	1100
5/4/2016	12:23 PM	82.82	82.84	82.8	82.8	620
5/4/2016	12:24 PM	82.75	82.8	82.75	82.8	900
5/4/2016	12:25 PM	82.76	82.76	82.76	82.76	500
5/4/2016	12:26 PM	82.86	82.86	82.85	82.85	400
5/4/2016	12:27 PM	82.82	82.82	82.82	82.82	100
5/4/2016	12:28 PM	82.79	82.79	82.79	82.79	900
5/4/2016	12:29 PM	82.7	82.7	82.7	82.7	100
5/4/2016	12:35 PM	82.73	82.73	82.7	82.71	419
5/4/2016	12:38 PM	82.67	82.67	82.67	82.67	100
5/4/2016	12:40 PM	82.52	82.61	82.52	82.61	500
5/4/2016	12:41 PM	82.37	82.52	82.37	82.52	1100
5/4/2016	12:45 PM	82.34	82.4	82.34	82.4	900
5/4/2016	12:51 PM	82.28	82.28	82.28	82.28	100
5/4/2016	12:52 PM	82.32	82.32	82.25	82.26	900
5/4/2016	12:54 PM	82.3	82.3	82.28	82.28	600
5/4/2016	12:56 PM	82.25	82.25	82.25	82.25	100
5/4/2016	1:00 PM	82.15	82.21	82.15	82.21	800
5/4/2016	1:03 PM	82.19	82.25	82.19	82.2	900
5/4/2016	1:04 PM	82.26	82.26	82.26	82.26	300
5/4/2016	1:05 PM	82.19	82.2	82.19	82.2	300
5/4/2016	1:08 PM	82.25	82.25	82.25	82.25	120
5/4/2016	1:10 PM	82.2	82.2	82.2	82.2	100
5/4/2016	1:11 PM	82.08	82.12	82.08	82.12	1400
5/4/2016	1:12 PM	82.15	82.15	82.08	82.09	621
5/4/2016	1:14 PM	82.11	82.11	82.11	82.11	100
5/4/2016	1:18 PM	82.3	82.3	82.3	82.3	1100
5/4/2016	1:20 PM	82.37	82.37	82.36	82.36	400
5/4/2016	1:24 PM	82.37	82.37	82.34	82.34	800
5/4/2016	1:26 PM	82.33	82.34	82.33	82.34	200
5/4/2016	1:29 PM	82.55	82.55	82.55	82.55	100
5/4/2016	1:31 PM	82.53	82.53	82.53	82.53	200
5/4/2016	1:32 PM	82.57	82.57	82.56	82.56	200
5/4/2016	1:35 PM	82.5	82.5	82.5	82.5	100
5/4/2016	1:36 PM	82.48	82.49	82.48	82.49	400
5/4/2016	1:37 PM	82.52	82.52	82.45	82.45	320
5/4/2016	1:38 PM	82.52	82.52	82.52	82.52	200
5/4/2016	1:40 PM	82.39	82.39	82.39	82.39	500
5/4/2016	1:42 PM	82.34	82.36	82.34	82.36	400
5/4/2016	1:46 PM	82.27	82.28	82.27	82.28	400
5/4/2016	1:47 PM	82.24	82.24	82.19	82.21	1400
5/4/2016	1:51 PM	82.46	82.46	82.42	82.42	500
5/4/2016	1:53 PM	82.38	82.38	82.38	82.38	300
5/4/2016	1:56 PM	82.31	82.31	82.31	82.31	660
5/4/2016	1:57 PM	82.16	82.26	82.16	82.26	1700
5/4/2016	2:00 PM	82.14	82.2	82.14	82.2	600
5/4/2016	2:01 PM	82.02	82.1	82.02	82.1	1800
5/4/2016	2:02 PM	81.96	82.02	81.96	82.02	3071
5/4/2016	2:03 PM	82.06	82.06	82.05	82.05	200
5/4/2016	2:04 PM	82.03	82.03	82.03	82.03	100
5/4/2016	2:06 PM	81.92	81.98	81.92	81.98	500
5/4/2016	2:07 PM	81.87	81.91	81.87	81.91	2430
5/4/2016	2:08 PM	81.9	81.9	81.89	81.89	300
5/4/2016	2:10 PM	81.98	81.98	81.98	81.98	100
5/4/2016	2:11 PM	82	82.03	82	82	500
5/4/2016	2:12 PM	81.95	81.95	81.95	81.95	200
5/4/2016	2:14 PM	81.96	81.96	81.94	81.94	300
5/4/2016	2:15 PM	81.98	81.98	81.96	81.96	400
5/4/2016	2:16 PM	81.97	81.97	81.97	81.97	500
5/4/2016	2:20 PM	82.15	82.15	82.12	82.12	300
5/4/2016	2:21 PM	82.09	82.09	82.09	82.09	500
5/4/2016	2:22 PM	82.14	82.14	82.14	82.14	100
5/4/2016	2:23 PM	82.26	82.26	82.22	82.22	1400
5/4/2016	2:24 PM	82.35	82.35	82.35	82.35	500
5/4/2016	2:28 PM	82.401	82.401	82.401	82.401	500
5/4/2016	2:29 PM	82.51	82.53	82.48	82.49	2337
5/4/2016	2:30 PM	82.53	82.53	82.52	82.52	200
5/4/2016	2:31 PM	82.56	82.56	82.56	82.56	300
5/4/2016	2:32 PM	82.54	82.54	82.54	82.54	100
5/4/2016	2:34 PM	82.56	82.56	82.56	82.56	300
5/4/2016	2:36 PM	82.55	82.55	82.55	82.55	550
5/4/2016	2:38 PM	82.49	82.49	82.49	82.49	300
5/4/2016	2:39 PM	82.52	82.52	82.52	82.52	100
5/4/2016	2:40 PM	82.55	82.55	82.55	82.55	500
5/4/2016	2:41 PM	82.61	82.64	82.61	82.64	670
5/4/2016	2:42 PM	82.48	82.48	82.47	82.47	500
5/4/2016	2:44 PM	82.48	82.48	82.48	82.48	3467
5/4/2016	2:45 PM	82.42	82.42	82.42	82.42	100
5/4/2016	2:47 PM	82.44	82.44	82.44	82.44	100
5/4/2016	2:54 PM	82.48	82.48	82.48	82.48	100
5/4/2016	2:56 PM	82.45	82.45	82.45	82.45	300
5/4/2016	2:57 PM	82.43	82.43	82.43	82.43	300
5/4/2016	3:00 PM	82.41	82.41	82.41	82.41	100
5/4/2016	3:02 PM	82.47	82.47	82.47	82.47	200
5/4/2016	3:04 PM	82.27	82.38	82.27	82.38	446
5/4/2016	3:05 PM	82.272	82.272	82.26	82.26	1000
5/4/2016	3:07 PM	82.21	82.28	82.21	82.28	200
5/4/2016	3:08 PM	82.18	82.2	82.18	82.2	300
5/4/2016	3:10 PM	82.28	82.28	82.28	82.28	100
5/4/2016	3:11 PM	82.23	82.32	82.23	82.32	400
5/4/2016	3:12 PM	82.25	82.25	82.25	82.25	243
5/4/2016	3:13 PM	82.26	82.26	82.26	82.26	100
5/4/2016	3:14 PM	82.31	82.31	82.31	82.31	200
5/4/2016	3:15 PM	82.49	82.49	82.4	82.4	500
5/4/2016	3:16 PM	82.52	82.52	82.52	82.52	300
5/4/2016	3:17 PM	82.45	82.49	82.45	82.49	300
5/4/2016	3:18 PM	82.5	82.5	82.46	82.46	300
5/4/2016	3:20 PM	82.5	82.5	82.45	82.45	500
5/4/2016	3:22 PM	82.52	82.52	82.47	82.47	200
5/4/2016	3:23 PM	82.55	82.55	82.55	82.55	100
5/4/2016	3:24 PM	82.55	82.55	82.55	82.55	300
5/4/2016	3:25 PM	82.57	82.57	82.57	82.57	200
5/4/2016	3:27 PM	82.52	82.52	82.52	82.52	300
5/4/2016	3:28 PM	82.51	82.51	82.51	82.51	100
5/4/2016	3:29 PM	82.43	82.45	82.43	82.45	400
5/4/2016	3:31 PM	82.43	82.43	82.42	82.42	300
5/4/2016	3:32 PM	82.42	82.42	82.42	82.42	200
5/4/2016	3:33 PM	82.45	82.45	82.45	82.45	100
5/4/2016	3:34 PM	82.51	82.51	82.51	82.51	300
5/4/2016	3:35 PM	82.55	82.55	82.53	82.53	498
5/4/2016	3:36 PM	82.6	82.6	82.6	82.6	600
5/4/2016	3:37 PM	82.63	82.63	82.63	82.63	100
5/4/2016	3:38 PM	82.45	82.52	82.45	82.52	1100
5/4/2016	3:39 PM	82.5	82.5	82.5	82.5	100
5/4/2016	3:41 PM	82.75	82.75	82.601	82.601	1100
5/4/2016	3:42 PM	82.88	82.94	82.8	82.8	3457
5/4/2016	3:43 PM	82.84	82.84	82.84	82.84	2668
5/4/2016	3:44 PM	82.77	82.83	82.77	82.83	200
5/4/2016	3:45 PM	82.77	82.77	82.75	82.75	312
5/4/2016	3:46 PM	82.75	82.83	82.75	82.79	1400
5/4/2016	3:47 PM	82.8	82.8	82.79	82.79	700
5/4/2016	3:48 PM	82.83	82.83	82.83	82.83	100
5/4/2016	3:49 PM	82.85	82.85	82.85	82.85	1000
5/4/2016	3:50 PM	82.85	82.87	82.85	82.87	368
5/4/2016	3:51 PM	82.73	82.83	82.73	82.83	800
5/4/2016	3:52 PM	82.73	82.75	82.73	82.73	1660
5/4/2016	3:53 PM	82.67	82.69	82.67	82.69	200
5/4/2016	3:54 PM	82.69	82.69	82.69	82.69	100
5/4/2016	3:55 PM	82.65	82.65	82.65	82.65	100
5/4/2016	3:56 PM	82.61	82.61	82.57	82.57	300
5/4/2016	3:57 PM	82.55	82.6	82.55	82.6	800
5/4/2016	3:58 PM	82.55	82.61	82.55	82.57	3896
5/4/2016	3:59 PM	82.47	82.54	82.46	82.54	7943
5/4/2016	4:00 PM	82.58	82.58	82.42	82.47	25029
5/5/2016	9:31 AM	83.22	83.22	83.18	83.18	1218
5/5/2016	9:32 AM	83.34	83.38	83.25	83.25	1900
5/5/2016	9:33 AM	83.28	83.37	83.26	83.34	8800
5/5/2016	9:34 AM	83.2	83.32	83.2	83.32	1600
5/5/2016	9:35 AM	83.25	83.25	83.16	83.16	1700
5/5/2016	9:36 AM	83.16	83.35	83.16	83.24	1175
5/5/2016	9:37 AM	83.05	83.16	83.05	83.15	2132
5/5/2016	9:38 AM	83.22	83.22	83.14	83.14	200
5/5/2016	9:39 AM	83.18	83.18	83.06	83.06	880
5/5/2016	9:40 AM	83.41	83.41	83.33	83.33	4174
5/5/2016	9:41 AM	83.38	83.38	83.34	83.34	500
5/5/2016	9:42 AM	83.12	83.12	83.06	83.1	1400
5/5/2016	9:43 AM	83.22	83.22	83.13	83.17	1000
5/5/2016	9:44 AM	82.98	83.26	82.97	83.26	1062
5/5/2016	9:45 AM	82.97	82.98	82.97	82.98	200
5/5/2016	9:46 AM	82.9	82.96	82.9	82.96	320
5/5/2016	9:47 AM	82.91	83.03	82.91	82.98	800
5/5/2016	9:48 AM	82.89	82.94	82.85	82.94	1000
5/5/2016	9:49 AM	82.91	82.91	82.91	82.91	200
5/5/2016	9:50 AM	83.03	83.03	82.97	83.01	800
5/5/2016	9:51 AM	83.18	83.18	83.03	83.03	800
5/5/2016	9:52 AM	83.16	83.2	83.16	83.2	400
5/5/2016	9:53 AM	83.2	83.2	83.2	83.2	150
5/5/2016	9:54 AM	83.21	83.21	83.21	83.21	200
5/5/2016	9:55 AM	83.21	83.28	83.21	83.28	300
5/5/2016	9:56 AM	83.22	83.25	83.22	83.25	500
5/5/2016	9:57 AM	83.25	83.25	83.25	83.25	100
5/5/2016	9:58 AM	83.08	83.16	83.08	83.16	200
5/5/2016	9:59 AM	82.98	83	82.92	82.95	1399
5/5/2016	10:00 AM	82.98	83.08	82.98	83.04	500
5/5/2016	10:01 AM	83	83.03	83	83	700
5/5/2016	10:02 AM	83.03	83.07	83.03	83.07	200
5/5/2016	10:03 AM	83.19	83.19	83.12	83.12	900
5/5/2016	10:04 AM	83.38	83.38	83.17	83.17	1500
5/5/2016	10:05 AM	83.52	83.52	83.32	83.39	800
5/5/2016	10:06 AM	83.52	83.55	83.48	83.55	1800
5/5/2016	10:07 AM	83.57	83.6	83.54	83.54	300
5/5/2016	10:08 AM	83.49	83.49	83.49	83.49	100
5/5/2016	10:09 AM	83.43	83.49	83.43	83.49	900
5/5/2016	10:10 AM	83.48	83.48	83.48	83.48	100
5/5/2016	10:11 AM	83.51	83.51	83.51	83.51	400
5/5/2016	10:12 AM	83.58	83.58	83.58	83.58	100
5/5/2016	10:13 AM	83.58	83.58	83.52	83.52	200
5/5/2016	10:14 AM	83.64	83.64	83.56	83.56	1197
5/5/2016	10:15 AM	83.7	83.7	83.65	83.65	2100
5/5/2016	10:17 AM	83.54	83.65	83.54	83.65	600
5/5/2016	10:18 AM	83.49	83.5	83.49	83.5	1100
5/5/2016	10:19 AM	83.4	83.48	83.4	83.48	1000
5/5/2016	10:20 AM	83.46	83.46	83.46	83.46	100
5/5/2016	10:22 AM	83.45	83.47	83.45	83.47	200
5/5/2016	10:23 AM	83.32	83.42	83.32	83.42	800
5/5/2016	10:24 AM	83.28	83.28	83.28	83.28	100
5/5/2016	10:25 AM	83.31	83.32	83.29	83.32	2800
5/5/2016	10:27 AM	83.18	83.33	83.18	83.33	400
5/5/2016	10:28 AM	82.93	83.04	82.93	83.01	1820
5/5/2016	10:29 AM	83.01	83.01	82.94	82.95	500
5/5/2016	10:30 AM	82.93	82.95	82.92	82.95	2200
5/5/2016	10:31 AM	82.97	82.97	82.97	82.97	100
5/5/2016	10:32 AM	83.07	83.07	83.02	83.02	400
5/5/2016	10:34 AM	83.14	83.14	83.11	83.11	200
5/5/2016	10:35 AM	83.17	83.17	83.17	83.17	200
5/5/2016	10:36 AM	83.11	83.17	83.11	83.17	400
5/5/2016	10:37 AM	83.14	83.14	83.14	83.14	300
5/5/2016	10:38 AM	82.98	82.98	82.98	82.98	100
5/5/2016	10:40 AM	82.99	82.99	82.92	82.99	300
5/5/2016	10:41 AM	82.88	82.91	82.88	82.91	200
5/5/2016	10:42 AM	82.81	82.82	82.8	82.82	694
5/5/2016	10:44 AM	82.98	82.98	82.98	82.98	100
5/5/2016	10:46 AM	82.92	82.96	82.92	82.96	400
5/5/2016	10:48 AM	83	83	83	83	100
5/5/2016	10:50 AM	83.1	83.1	83.1	83.1	300
5/5/2016	10:51 AM	83.02	83.02	83.02	83.02	100
5/5/2016	10:55 AM	83.14	83.14	83.12	83.12	200
5/5/2016	10:56 AM	83.09	83.09	83.08	83.08	200
5/5/2016	10:57 AM	83.1	83.1	83.05	83.05	1200
5/5/2016	10:58 AM	83.17	83.17	83.17	83.17	2000
5/5/2016	10:59 AM	83.17	83.17	83.17	83.17	200
5/5/2016	11:02 AM	83.14	83.14	83.14	83.14	300
5/5/2016	11:05 AM	83.08	83.08	83.08	83.08	300
5/5/2016	11:06 AM	83.1	83.1	83.1	83.1	100
5/5/2016	11:08 AM	83.12	83.12	83.12	83.12	100
5/5/2016	11:09 AM	83.08	83.15	83.08	83.13	400
5/5/2016	11:10 AM	83.04	83.04	83.04	83.04	100
5/5/2016	11:12 AM	83.04	83.04	83.04	83.04	100
5/5/2016	11:15 AM	82.97	82.98	82.97	82.98	500
5/5/2016	11:17 AM	82.97	82.97	82.97	82.97	100
5/5/2016	11:19 AM	83.22	83.22	83.22	83.22	100
5/5/2016	11:20 AM	83.22	83.22	83.22	83.22	100
5/5/2016	11:22 AM	83	83.08	83	83.08	700
5/5/2016	11:23 AM	82.67	82.85	82.67	82.85	4293
5/5/2016	11:24 AM	82.77	82.77	82.77	82.77	1000
5/5/2016	11:25 AM	82.65	82.72	82.65	82.71	2300
5/5/2016	11:26 AM	82.67	82.67	82.61	82.61	300
5/5/2016	11:27 AM	82.78	82.78	82.73	82.73	300
5/5/2016	11:28 AM	82.75	82.75	82.75	82.75	200
5/5/2016	11:29 AM	82.74	82.76	82.74	82.76	200
5/5/2016	11:30 AM	82.76	82.76	82.73	82.74	800
5/5/2016	11:31 AM	82.82	82.82	82.82	82.82	100
5/5/2016	11:32 AM	82.85	82.85	82.85	82.85	100
5/5/2016	11:33 AM	82.89	82.89	82.89	82.89	100
5/5/2016	11:34 AM	82.88	82.9	82.88	82.9	700
5/5/2016	11:35 AM	82.93	82.93	82.93	82.93	200
5/5/2016	11:36 AM	83.24	83.27	83.14	83.14	1000
5/5/2016	11:38 AM	83.18	83.18	83.18	83.18	100
5/5/2016	11:39 AM	83.21	83.21	83.18	83.18	300
5/5/2016	11:40 AM	83.22	83.22	83.21	83.21	800
5/5/2016	11:43 AM	83.3	83.3	83.24	83.24	900
5/5/2016	11:44 AM	83.31	83.36	83.31	83.34	500
5/5/2016	11:45 AM	83.38	83.38	83.31	83.31	300
5/5/2016	11:46 AM	83.35	83.35	83.35	83.35	100
5/5/2016	11:47 AM	83.39	83.39	83.39	83.39	125
5/5/2016	11:48 AM	83.4	83.4	83.37	83.37	1500
5/5/2016	11:49 AM	83.4	83.4	83.4	83.4	100
5/5/2016	11:54 AM	83.31	83.31	83.31	83.31	100
5/5/2016	11:57 AM	83.32	83.32	83.28	83.28	298
5/5/2016	11:58 AM	83.34	83.34	83.34	83.34	100
5/5/2016	12:00 PM	83.29	83.29	83.29	83.29	100
5/5/2016	12:01 PM	83.31	83.31	83.31	83.31	100
5/5/2016	12:04 PM	83.36	83.36	83.36	83.36	300
5/5/2016	12:05 PM	83.34	83.34	83.34	83.34	100
5/5/2016	12:07 PM	83.4	83.4	83.4	83.4	100
5/5/2016	12:08 PM	83.38	83.38	83.38	83.38	100
5/5/2016	12:10 PM	83.17	83.17	83.17	83.17	100
5/5/2016	12:11 PM	83.2	83.2	83.2	83.2	100
5/5/2016	12:13 PM	83.23	83.23	83.23	83.23	100
5/5/2016	12:16 PM	83.32	83.32	83.32	83.32	100
5/5/2016	12:18 PM	83.3	83.3	83.3	83.3	100
5/5/2016	12:19 PM	83.26	83.26	83.26	83.26	100
5/5/2016	12:22 PM	83.2	83.2	83.2	83.2	1150
5/5/2016	12:26 PM	83.03	83.03	83.03	83.03	100
5/5/2016	12:28 PM	83.03	83.03	83.03	83.03	300
5/5/2016	12:29 PM	83	83	83	83	175
5/5/2016	12:30 PM	83.03	83.03	83.03	83.03	300
5/5/2016	12:32 PM	82.96	83	82.95	83	1100
5/5/2016	12:33 PM	82.97	82.97	82.97	82.97	100
5/5/2016	12:42 PM	82.97	82.97	82.97	82.97	200
5/5/2016	12:43 PM	82.96	82.97	82.96	82.97	300
5/5/2016	12:44 PM	82.94	82.94	82.94	82.94	200
5/5/2016	12:45 PM	82.94	82.94	82.94	82.94	100
5/5/2016	12:46 PM	82.85	82.88	82.85	82.88	1070
5/5/2016	12:52 PM	83.04	83.04	83.04	83.04	400
5/5/2016	12:53 PM	83.08	83.08	83.08	83.08	100
5/5/2016	12:54 PM	83.04	83.06	83.04	83.04	400
5/5/2016	12:55 PM	83.04	83.04	83.04	83.04	100
5/5/2016	12:57 PM	83.1	83.1	83.01	83.04	600
5/5/2016	1:02 PM	82.92	82.92	82.92	82.92	200
5/5/2016	1:05 PM	82.83	82.83	82.83	82.83	500
5/5/2016	1:09 PM	82.7	82.7	82.7	82.7	100
5/5/2016	1:10 PM	82.64	82.7	82.64	82.7	300
5/5/2016	1:11 PM	82.56	82.6	82.53	82.6	1560
5/5/2016	1:12 PM	82.55	82.55	82.5	82.5	500
5/5/2016	1:14 PM	82.49	82.49	82.47	82.49	1160
5/5/2016	1:15 PM	82.44	82.44	82.39	82.42	4200
5/5/2016	1:16 PM	82.38	82.38	82.38	82.38	100
5/5/2016	1:18 PM	82.28	82.3	82.28	82.3	1300
5/5/2016	1:19 PM	82.35	82.35	82.34	82.34	250
5/5/2016	1:20 PM	82.32	82.32	82.32	82.32	100
5/5/2016	1:21 PM	82.32	82.4	82.32	82.38	5429
5/5/2016	1:22 PM	82.16	82.26	82.16	82.26	424
5/5/2016	1:23 PM	82.15	82.17	82.15	82.17	200
5/5/2016	1:24 PM	82.05	82.13	82.05	82.13	2366
5/5/2016	1:27 PM	82.14	82.14	82.13	82.13	200
5/5/2016	1:29 PM	82	82	82	82	700
5/5/2016	1:32 PM	82.11	82.11	82.02	82.02	200
5/5/2016	1:37 PM	82	82.01	82	82.01	1449
5/5/2016	1:38 PM	82	82	82	82	100
5/5/2016	1:39 PM	81.96	81.96	81.95	81.95	419
5/5/2016	1:40 PM	82.02	82.02	82.02	82.02	260
5/5/2016	1:41 PM	82.05	82.05	82.05	82.05	100
5/5/2016	1:42 PM	82.18	82.18	82.18	82.18	100
5/5/2016	1:44 PM	82.2	82.2	82.2	82.2	930
5/5/2016	1:45 PM	82.2	82.2	82.2	82.2	100
5/5/2016	1:48 PM	82.21	82.21	82.21	82.21	100
5/5/2016	1:49 PM	82.18	82.18	82.18	82.18	200
5/5/2016	1:50 PM	82.12	82.12	82.12	82.12	100
5/5/2016	1:53 PM	82.16	82.16	82.14	82.14	244
5/5/2016	1:55 PM	82.13	82.13	82.13	82.13	100
5/5/2016	1:57 PM	82.09	82.09	82.04	82.04	1277
5/5/2016	1:58 PM	82.15	82.15	82.15	82.15	100
5/5/2016	2:01 PM	82.01	82.05	82.01	82.04	2100
5/5/2016	2:02 PM	82.12	82.12	82.12	82.12	100
5/5/2016	2:04 PM	82.18	82.18	82.18	82.18	100
5/5/2016	2:05 PM	82.28	82.28	82.26	82.26	600
5/5/2016	2:06 PM	82.28	82.28	82.28	82.28	100
5/5/2016	2:08 PM	82.29	82.29	82.29	82.29	500
5/5/2016	2:09 PM	82.32	82.32	82.32	82.32	400
5/5/2016	2:11 PM	82.34	82.34	82.34	82.34	100
5/5/2016	2:13 PM	82.28	82.3	82.28	82.3	250
5/5/2016	2:14 PM	82.4	82.4	82.4	82.4	1000
5/5/2016	2:19 PM	82.28	82.28	82.28	82.28	100
5/5/2016	2:20 PM	82.26	82.26	82.26	82.26	500
5/5/2016	2:21 PM	82.21	82.21	82.21	82.21	300
5/5/2016	2:22 PM	82.28	82.28	82.28	82.28	100
5/5/2016	2:24 PM	82.39	82.39	82.39	82.39	100
5/5/2016	2:25 PM	82.48	82.5	82.43	82.43	4250
5/5/2016	2:29 PM	82.43	82.43	82.43	82.43	300
5/5/2016	2:31 PM	82.38	82.38	82.38	82.38	100
5/5/2016	2:32 PM	82.37	82.4	82.37	82.4	1000
5/5/2016	2:36 PM	82.43	82.43	82.43	82.43	100
5/5/2016	2:42 PM	82.47	82.47	82.47	82.47	700
5/5/2016	2:43 PM	82.57	82.57	82.57	82.57	100
5/5/2016	2:45 PM	82.53	82.54	82.53	82.54	700
5/5/2016	2:46 PM	82.62	82.62	82.61	82.61	351
5/5/2016	2:51 PM	82.56	82.58	82.52	82.52	2000
5/5/2016	2:52 PM	82.49	82.49	82.49	82.49	500
5/5/2016	3:00 PM	82.3	82.3	82.28	82.28	200
5/5/2016	3:01 PM	82.22	82.23	82.22	82.23	200
5/5/2016	3:02 PM	82.26	82.26	82.26	82.26	100
5/5/2016	3:03 PM	82.06	82.27	82.06	82.26	1100
5/5/2016	3:04 PM	82.09	82.09	82.06	82.06	881
5/5/2016	3:05 PM	82.09	82.09	82.07	82.07	500
5/5/2016	3:06 PM	82.02	82.03	82	82.03	4200
5/5/2016	3:07 PM	82	82	82	82	500
5/5/2016	3:08 PM	82.03	82.03	82.03	82.03	300
5/5/2016	3:11 PM	82.2	82.2	82.09	82.09	600
5/5/2016	3:13 PM	82.2	82.2	82.19	82.19	400
5/5/2016	3:14 PM	82.18	82.18	82.15	82.15	1528
5/5/2016	3:17 PM	82.25	82.25	82.25	82.25	100
5/5/2016	3:18 PM	82.15	82.15	82.15	82.15	800
5/5/2016	3:20 PM	82.25	82.25	82.25	82.25	200
5/5/2016	3:24 PM	82.35	82.35	82.35	82.35	300
5/5/2016	3:25 PM	82.42	82.42	82.42	82.42	200
5/5/2016	3:26 PM	82.42	82.48	82.41	82.48	500
5/5/2016	3:27 PM	82.27	82.27	82.27	82.27	100
5/5/2016	3:32 PM	82.32	82.32	82.32	82.32	200
5/5/2016	3:33 PM	82.32	82.32	82.32	82.32	100
5/5/2016	3:38 PM	82.3	82.3	82.29	82.29	200
5/5/2016	3:39 PM	82.24	82.24	82.24	82.24	200
5/5/2016	3:40 PM	82.27	82.27	82.18	82.18	688
5/5/2016	3:41 PM	82.34	82.34	82.32	82.32	200
5/5/2016	3:42 PM	82.4	82.4	82.4	82.4	300
5/5/2016	3:43 PM	82.38	82.38	82.37	82.38	500
5/5/2016	3:44 PM	82.38	82.38	82.38	82.38	100
5/5/2016	3:45 PM	82.38	82.38	82.38	82.38	100
5/5/2016	3:46 PM	82.38	82.5	82.38	82.48	3463
5/5/2016	3:47 PM	82.36	82.38	82.36	82.38	350
5/5/2016	3:49 PM	82.31	82.39	82.31	82.39	600
5/5/2016	3:50 PM	82.32	82.32	82.3	82.31	400
5/5/2016	3:51 PM	82.35	82.35	82.24	82.24	723
5/5/2016	3:52 PM	82.21	82.22	82.21	82.22	300
5/5/2016	3:55 PM	82.23	82.23	82.23	82.23	100
5/5/2016	3:56 PM	82.2	82.2	82.2	82.2	162
5/5/2016	3:57 PM	82.24	82.24	82.24	82.24	100
5/5/2016	3:59 PM	82.35	82.35	82.35	82.35	197
5/5/2016	4:00 PM	82.49	82.53	82.38	82.4	13800
5/6/2016	9:31 AM	81.38	81.61	81.36	81.5	2663
5/6/2016	9:32 AM	81.54	81.54	81.4	81.4	5700
5/6/2016	9:33 AM	81.73	81.749	81.55	81.55	3674
5/6/2016	9:34 AM	81.65	81.7	81.61	81.66	5322
5/6/2016	9:35 AM	81.61	81.69	81.61	81.64	8879
5/6/2016	9:36 AM	81.7	81.7	81.57	81.57	4800
5/6/2016	9:37 AM	81.66	81.729	81.62	81.72	3142
5/6/2016	9:38 AM	81.82	81.82	81.64	81.64	1828
5/6/2016	9:39 AM	82.21	82.33	81.76	81.76	5100
5/6/2016	9:40 AM	82.25	82.39	82.23	82.23	2000
5/6/2016	9:41 AM	82.28	82.3	82.21	82.21	800
5/6/2016	9:42 AM	82.69	82.69	82.27	82.28	3070
5/6/2016	9:43 AM	82.68	82.69	82.579	82.66	2200
5/6/2016	9:44 AM	82.56	82.56	82.48	82.56	9119
5/6/2016	9:45 AM	82.46	82.54	82.45	82.54	1700
5/6/2016	9:46 AM	82.42	82.51	82.42	82.49	1177
5/6/2016	9:47 AM	82.28	82.4	82.26	82.4	2500
5/6/2016	9:48 AM	82.3	82.34	82.3	82.34	200
5/6/2016	9:49 AM	82.31	82.389	82.31	82.34	1900
5/6/2016	9:50 AM	82.28	82.37	82.28	82.3	3100
5/6/2016	9:51 AM	82.2	82.26	82.2	82.26	200
5/6/2016	9:52 AM	82.28	82.39	82.28	82.39	700
5/6/2016	9:53 AM	82.15	82.32	82.15	82.32	200
5/6/2016	9:54 AM	82.33	82.35	82.32	82.32	600
5/6/2016	9:55 AM	82.39	82.39	82.39	82.39	150
5/6/2016	9:57 AM	82.3	82.36	82.3	82.33	500
5/6/2016	9:59 AM	82.24	82.24	82.24	82.24	100
5/6/2016	10:00 AM	82.11	82.11	82.11	82.11	500
5/6/2016	10:01 AM	82.11	82.11	82.11	82.11	200
5/6/2016	10:02 AM	82.09	82.1	82.06	82.06	300
5/6/2016	10:03 AM	82.13	82.13	82.13	82.13	100
5/6/2016	10:04 AM	82.26	82.26	82.16	82.16	300
5/6/2016	10:05 AM	82.33	82.33	82.33	82.33	100
5/6/2016	10:06 AM	82.31	82.31	82.2	82.25	400
5/6/2016	10:07 AM	82.4	82.4	82.32	82.32	300
5/6/2016	10:08 AM	82.62	82.62	82.43	82.43	2300
5/6/2016	10:09 AM	82.43	82.52	82.43	82.52	300
5/6/2016	10:10 AM	82.51	82.51	82.5	82.51	550
5/6/2016	10:11 AM	82.46	82.46	82.46	82.46	100
5/6/2016	10:12 AM	82.44	82.44	82.44	82.44	100
5/6/2016	10:14 AM	82.3	82.3	82.3	82.3	100
5/6/2016	10:15 AM	82.2	82.28	82.2	82.28	800
5/6/2016	10:16 AM	82.27	82.27	82.24	82.24	500
5/6/2016	10:17 AM	82.2	82.28	82.2	82.28	500
5/6/2016	10:18 AM	82.26	82.26	82.24	82.24	400
5/6/2016	10:19 AM	82.24	82.24	82.24	82.24	100
5/6/2016	10:20 AM	82.22	82.22	82.22	82.22	200
5/6/2016	10:21 AM	82.09	82.12	82.09	82.12	500
5/6/2016	10:23 AM	82.1	82.1	82.1	82.1	250
5/6/2016	10:24 AM	81.95	82.06	81.95	82.02	3050
5/6/2016	10:25 AM	81.74	81.74	81.74	81.74	100
5/6/2016	10:26 AM	81.72	81.75	81.72	81.75	5450
5/6/2016	10:27 AM	81.82	81.82	81.75	81.75	300
5/6/2016	10:28 AM	81.8	81.8	81.8	81.8	2000
5/6/2016	10:30 AM	81.93	81.93	81.93	81.93	120
5/6/2016	10:32 AM	81.82	81.82	81.82	81.82	300
5/6/2016	10:33 AM	82.02	82.02	81.97	81.97	300
5/6/2016	10:34 AM	82.029	82.09	82.029	82.09	300
5/6/2016	10:35 AM	81.95	81.96	81.95	81.96	400
5/6/2016	10:38 AM	81.59	81.59	81.59	81.59	300
5/6/2016	10:39 AM	81.52	81.54	81.5	81.54	700
5/6/2016	10:40 AM	81.55	81.56	81.52	81.52	400
5/6/2016	10:41 AM	81.52	81.55	81.52	81.55	1000
5/6/2016	10:42 AM	81.52	81.6	81.5	81.6	400
5/6/2016	10:44 AM	81.49	81.49	81.35	81.36	1700
5/6/2016	10:45 AM	81.55	81.55	81.55	81.55	100
5/6/2016	10:47 AM	81.37	81.48	81.37	81.48	1700
5/6/2016	10:48 AM	81.28	81.37	81.28	81.37	1250
5/6/2016	10:49 AM	81.49	81.5	81.43	81.43	400
5/6/2016	10:50 AM	81.4	81.46	81.4	81.46	500
5/6/2016	10:51 AM	81.47	81.47	81.4	81.4	500
5/6/2016	10:52 AM	81.33	81.33	81.33	81.33	100
5/6/2016	10:53 AM	81.36	81.36	81.3	81.35	1034
5/6/2016	10:54 AM	81.34	81.4	81.34	81.39	1300
5/6/2016	10:55 AM	81.36	81.36	81.19	81.19	1200
5/6/2016	10:56 AM	81.42	81.42	81.36	81.39	1405
5/6/2016	10:57 AM	81.36	81.37	81.32	81.37	600
5/6/2016	10:58 AM	81.25	81.25	81.25	81.25	600
5/6/2016	10:59 AM	81.29	81.29	81.22	81.22	300
5/6/2016	11:01 AM	81.46	81.46	81.41	81.41	500
5/6/2016	11:02 AM	81.54	81.56	81.48	81.48	550
5/6/2016	11:03 AM	81.49	81.5	81.49	81.5	700
5/6/2016	11:04 AM	81.51	81.51	81.49	81.49	500
5/6/2016	11:05 AM	81.49	81.54	81.49	81.53	1371
5/6/2016	11:06 AM	81.46	81.51	81.46	81.51	1400
5/6/2016	11:07 AM	81.52	81.53	81.52	81.53	721
5/6/2016	11:08 AM	81.59	81.59	81.55	81.56	600
5/6/2016	11:09 AM	81.65	81.65	81.59	81.59	1700
5/6/2016	11:10 AM	81.5	81.59	81.5	81.59	1100
5/6/2016	11:11 AM	81.61	81.61	81.55	81.55	500
5/6/2016	11:12 AM	81.61	81.65	81.55	81.62	1159
5/6/2016	11:13 AM	81.68	81.68	81.68	81.68	100
5/6/2016	11:16 AM	81.78	81.78	81.7	81.7	1631
5/6/2016	11:17 AM	81.75	81.84	81.73	81.83	900
5/6/2016	11:18 AM	81.78	81.78	81.78	81.78	400
5/6/2016	11:19 AM	82	82	81.84	81.85	1768
5/6/2016	11:20 AM	81.91	81.94	81.91	81.94	300
5/6/2016	11:22 AM	82	82	81.96	82	934
5/6/2016	11:23 AM	81.96	81.96	81.93	81.93	200
5/6/2016	11:25 AM	82.02	82.02	81.99	81.99	500
5/6/2016	11:26 AM	82.08	82.08	82.08	82.08	600
5/6/2016	11:28 AM	82.12	82.12	82.12	82.12	100
5/6/2016	11:29 AM	82.14	82.14	82.14	82.14	1066
5/6/2016	11:30 AM	82.12	82.12	82.07	82.07	300
5/6/2016	11:31 AM	82.12	82.12	82.12	82.12	885
5/6/2016	11:32 AM	82.09	82.09	82.09	82.09	300
5/6/2016	11:33 AM	82.15	82.17	82.15	82.17	300
5/6/2016	11:34 AM	82.14	82.14	82.08	82.08	300
5/6/2016	11:35 AM	82.02	82.02	82.02	82.02	400
5/6/2016	11:36 AM	81.94	82.01	81.94	82.01	1049
5/6/2016	11:37 AM	82.09	82.09	82.08	82.08	200
5/6/2016	11:40 AM	82.16	82.16	82.16	82.16	100
5/6/2016	11:41 AM	82.12	82.12	82.12	82.12	100
5/6/2016	11:42 AM	82.12	82.12	82.09	82.09	500
5/6/2016	11:43 AM	82.14	82.14	82.14	82.14	300
5/6/2016	11:46 AM	81.96	81.99	81.96	81.99	500
5/6/2016	11:47 AM	81.89	81.89	81.89	81.89	100
5/6/2016	11:50 AM	81.8	81.86	81.8	81.86	1200
5/6/2016	11:51 AM	81.79	81.79	81.79	81.79	300
5/6/2016	11:53 AM	81.8	81.82	81.76	81.76	300
5/6/2016	11:55 AM	81.77	81.77	81.75	81.75	400
5/6/2016	11:56 AM	81.8	81.8	81.8	81.8	100
5/6/2016	11:57 AM	81.78	81.78	81.78	81.78	500
5/6/2016	12:00 PM	81.72	81.72	81.72	81.72	100
5/6/2016	12:01 PM	81.69	81.69	81.69	81.69	100
5/6/2016	12:08 PM	81.84	81.84	81.84	81.84	100
5/6/2016	12:11 PM	81.85	81.85	81.85	81.85	400
5/6/2016	12:13 PM	81.85	81.85	81.83	81.83	200
5/6/2016	12:14 PM	81.86	81.86	81.86	81.86	400
5/6/2016	12:15 PM	81.92	81.93	81.87	81.87	1242
5/6/2016	12:16 PM	81.85	81.85	81.85	81.85	600
5/6/2016	12:17 PM	81.79	81.87	81.79	81.87	400
5/6/2016	12:22 PM	81.68	81.68	81.68	81.68	200
5/6/2016	12:23 PM	81.83	81.83	81.83	81.83	100
5/6/2016	12:26 PM	81.8	81.8	81.8	81.8	100
5/6/2016	12:27 PM	81.76	81.76	81.76	81.76	300
5/6/2016	12:34 PM	81.63	81.63	81.63	81.63	300
5/6/2016	12:37 PM	81.71	81.71	81.71	81.71	400
5/6/2016	12:42 PM	81.79	81.79	81.79	81.79	100
5/6/2016	12:46 PM	81.96	81.96	81.96	81.96	400
5/6/2016	12:47 PM	81.81	81.82	81.81	81.82	200
5/6/2016	12:48 PM	81.87	81.87	81.87	81.87	300
5/6/2016	12:52 PM	81.77	81.77	81.77	81.77	300
5/6/2016	12:53 PM	81.82	81.82	81.81	81.81	200
5/6/2016	12:57 PM	82.03	82.03	82.01	82.01	300
5/6/2016	12:58 PM	82.06	82.06	82.06	82.06	100
5/6/2016	1:01 PM	82.09	82.09	82.09	82.09	100
5/6/2016	1:04 PM	82.11	82.11	82.11	82.11	100
5/6/2016	1:07 PM	82.29	82.29	82.2	82.2	1800
5/6/2016	1:08 PM	82.32	82.36	82.32	82.32	4620
5/6/2016	1:09 PM	82.31	82.31	82.31	82.31	900
5/6/2016	1:11 PM	82.36	82.36	82.36	82.36	1000
5/6/2016	1:12 PM	82.47	82.47	82.43	82.43	1400
5/6/2016	1:13 PM	82.33	82.45	82.33	82.45	400
5/6/2016	1:14 PM	82.47	82.5	82.43	82.43	2244
5/6/2016	1:15 PM	82.46	82.46	82.46	82.46	100
5/6/2016	1:19 PM	82.56	82.56	82.53	82.53	600
5/6/2016	1:20 PM	82.56	82.56	82.56	82.56	1100
5/6/2016	1:23 PM	82.48	82.49	82.48	82.49	300
5/6/2016	1:24 PM	82.5	82.5	82.47	82.48	1400
5/6/2016	1:25 PM	82.5	82.5	82.5	82.5	2000
5/6/2016	1:28 PM	82.56	82.56	82.56	82.56	191
5/6/2016	1:29 PM	82.6	82.6	82.6	82.6	100
5/6/2016	1:30 PM	82.45	82.45	82.44	82.44	400
5/6/2016	1:31 PM	82.439	82.47	82.439	82.45	451
5/6/2016	1:35 PM	82.48	82.48	82.469	82.469	500
5/6/2016	1:36 PM	82.53	82.53	82.53	82.53	400
5/6/2016	1:37 PM	82.56	82.56	82.56	82.56	224
5/6/2016	1:40 PM	82.469	82.47	82.469	82.47	300
5/6/2016	1:41 PM	82.45	82.45	82.45	82.45	1100
5/6/2016	1:42 PM	82.32	82.38	82.32	82.38	900
5/6/2016	1:45 PM	82.29	82.35	82.29	82.35	700
5/6/2016	1:47 PM	82.38	82.38	82.38	82.38	900
5/6/2016	1:48 PM	82.4	82.4	82.4	82.4	100
5/6/2016	1:52 PM	82.5	82.5	82.5	82.5	100
5/6/2016	1:54 PM	82.54	82.54	82.54	82.54	188
5/6/2016	1:59 PM	82.77	82.77	82.65	82.65	500
5/6/2016	2:01 PM	82.9	82.9	82.9	82.9	100
5/6/2016	2:02 PM	82.98	83.01	82.98	83	3400
5/6/2016	2:03 PM	82.95	82.95	82.95	82.95	200
5/6/2016	2:04 PM	82.92	82.92	82.92	82.92	100
5/6/2016	2:05 PM	83.16	83.19	82.98	82.98	800
5/6/2016	2:06 PM	83.09	83.18	83.09	83.18	300
5/6/2016	2:08 PM	83.22	83.22	83.22	83.22	200
5/6/2016	2:09 PM	83.25	83.25	83.25	83.25	400
5/6/2016	2:10 PM	83.3	83.3	83.3	83.3	1700
5/6/2016	2:13 PM	83.16	83.16	83.16	83.16	100
5/6/2016	2:14 PM	83.17	83.17	83.17	83.17	310
5/6/2016	2:15 PM	83.19	83.19	83.15	83.15	200
5/6/2016	2:16 PM	83.22	83.22	83.2	83.2	600
5/6/2016	2:18 PM	83.32	83.32	83.32	83.32	100
5/6/2016	2:19 PM	83.32	83.32	83.32	83.32	400
5/6/2016	2:20 PM	83.35	83.35	83.34	83.34	300
5/6/2016	2:21 PM	83.38	83.38	83.37	83.37	540
5/6/2016	2:22 PM	83.25	83.39	83.25	83.39	550
5/6/2016	2:25 PM	83.22	83.22	83.22	83.22	200
5/6/2016	2:27 PM	83.2	83.2	83.2	83.2	100
5/6/2016	2:30 PM	83.2	83.23	83.2	83.23	200
5/6/2016	2:31 PM	83.16	83.19	83.14	83.15	3300
5/6/2016	2:38 PM	83.1	83.1	83.1	83.1	100
5/6/2016	2:39 PM	83.11	83.11	83.11	83.11	300
5/6/2016	2:40 PM	83.11	83.11	83.11	83.11	200
5/6/2016	2:42 PM	83.18	83.18	83.18	83.18	100
5/6/2016	2:43 PM	83.31	83.31	83.22	83.22	1243
5/6/2016	2:44 PM	83.37	83.37	83.31	83.31	200
5/6/2016	2:45 PM	83.34	83.37	83.34	83.36	1400
5/6/2016	2:46 PM	83.36	83.36	83.35	83.35	800
5/6/2016	2:48 PM	83.37	83.4	83.28	83.29	9307
5/6/2016	2:49 PM	83.25	83.37	83.24	83.36	1200
5/6/2016	2:50 PM	83.22	83.22	83.22	83.22	200
5/6/2016	2:51 PM	83.2	83.2	83.2	83.2	100
5/6/2016	2:52 PM	83.22	83.22	83.22	83.22	200
5/6/2016	2:53 PM	83.19	83.22	83.19	83.22	300
5/6/2016	2:54 PM	83.25	83.25	83.25	83.25	100
5/6/2016	2:55 PM	83.41	83.43	83.41	83.43	200
5/6/2016	2:56 PM	83.4	83.4	83.4	83.4	100
5/6/2016	2:57 PM	83.25	83.31	83.25	83.31	1100
5/6/2016	2:58 PM	83.27	83.27	83.25	83.25	800
5/6/2016	2:59 PM	83.22	83.22	83.22	83.22	100
5/6/2016	3:00 PM	83.15	83.15	83.15	83.15	100
5/6/2016	3:01 PM	83.26	83.28	83.19	83.19	917
5/6/2016	3:02 PM	83.34	83.34	83.31	83.31	300
5/6/2016	3:03 PM	83.33	83.33	83.33	83.33	100
5/6/2016	3:04 PM	83.36	83.38	83.36	83.38	500
5/6/2016	3:05 PM	83.34	83.34	83.32	83.32	200
5/6/2016	3:06 PM	83.38	83.38	83.37	83.37	1259
5/6/2016	3:07 PM	83.31	83.31	83.3	83.3	300
5/6/2016	3:08 PM	83.34	83.34	83.34	83.34	100
5/6/2016	3:09 PM	83.23	83.35	83.23	83.35	2600
5/6/2016	3:10 PM	83.22	83.22	83.17	83.19	2000
5/6/2016	3:11 PM	83.31	83.31	83.23	83.23	400
5/6/2016	3:13 PM	83.211	83.22	83.211	83.22	300
5/6/2016	3:14 PM	83.21	83.21	83.21	83.21	100
5/6/2016	3:15 PM	83.17	83.23	83.17	83.23	400
5/6/2016	3:16 PM	83.11	83.14	83.1	83.14	709
5/6/2016	3:17 PM	83.17	83.17	83.17	83.17	400
5/6/2016	3:18 PM	83.17	83.17	83.17	83.17	100
5/6/2016	3:19 PM	83.3	83.3	83.3	83.3	100
5/6/2016	3:20 PM	83.23	83.23	83.23	83.23	100
5/6/2016	3:21 PM	83.2	83.2	83.17	83.17	500
5/6/2016	3:22 PM	83.25	83.25	83.25	83.25	200
5/6/2016	3:23 PM	83.2	83.2	83.2	83.2	100
5/6/2016	3:26 PM	83.27	83.27	83.27	83.27	100
5/6/2016	3:27 PM	83.29	83.29	83.29	83.29	500
5/6/2016	3:28 PM	83.29	83.29	83.29	83.29	100
5/6/2016	3:31 PM	83.21	83.23	83.21	83.23	300
5/6/2016	3:32 PM	83.04	83.11	83.04	83.11	925
5/6/2016	3:33 PM	83.09	83.09	83.04	83.04	300
5/6/2016	3:34 PM	82.97	83.05	82.96	83.05	2206
5/6/2016	3:35 PM	82.97	82.97	82.97	82.97	200
5/6/2016	3:36 PM	83.01	83.01	83.01	83.01	100
5/6/2016	3:37 PM	83.07	83.07	83.07	83.07	100
5/6/2016	3:38 PM	83.16	83.16	83.08	83.08	300
5/6/2016	3:39 PM	83.11	83.2	83.11	83.2	748
5/6/2016	3:40 PM	83.08	83.08	83.08	83.08	100
5/6/2016	3:41 PM	83.04	83.07	83.02	83.07	1800
5/6/2016	3:44 PM	82.91	83.02	82.9	83.02	900
5/6/2016	3:45 PM	82.88	82.88	82.88	82.88	100
5/6/2016	3:46 PM	82.96	83.01	82.96	83.01	700
5/6/2016	3:47 PM	82.96	82.96	82.96	82.96	100
5/6/2016	3:48 PM	82.92	82.95	82.92	82.95	400
5/6/2016	3:49 PM	82.93	82.93	82.89	82.89	300
5/6/2016	3:50 PM	82.93	82.93	82.92	82.92	200
5/6/2016	3:51 PM	83.01	83.01	82.96	82.96	500
5/6/2016	3:52 PM	83	83.02	82.98	82.98	300
5/6/2016	3:53 PM	83.02	83.02	83.02	83.02	100
5/6/2016	3:55 PM	83.06	83.06	83.04	83.04	200
5/6/2016	3:56 PM	83.16	83.16	83.16	83.16	100
5/6/2016	3:58 PM	83.24	83.26	83.24	83.26	400
5/6/2016	3:59 PM	83.24	83.28	83.23	83.24	1250
5/6/2016	4:00 PM	83.41	83.41	83.18	83.24	7163
5/9/2016	9:31 AM	83.14	83.16	83.13	83.16	4600
5/9/2016	9:32 AM	83.19	83.22	83.14	83.14	1400
5/9/2016	9:33 AM	83.31	83.32	83.22	83.22	3100
5/9/2016	9:34 AM	83.45	83.45	83.29	83.29	5810
5/9/2016	9:35 AM	83.56	83.57	83.56	83.57	400
5/9/2016	9:36 AM	83.69	83.69	83.61	83.61	1000
5/9/2016	9:37 AM	83.68	83.7	83.67	83.69	2100
5/9/2016	9:38 AM	83.76	83.79	83.72	83.72	1090
5/9/2016	9:39 AM	83.76	83.76	83.74	83.75	1200
5/9/2016	9:40 AM	83.75	83.81	83.75	83.75	1008
5/9/2016	9:41 AM	83.65	83.69	83.65	83.69	800
5/9/2016	9:42 AM	83.75	83.75	83.65	83.66	1200
5/9/2016	9:43 AM	83.75	83.75	83.72	83.72	1450
5/9/2016	9:44 AM	83.83	83.84	83.83	83.84	462
5/9/2016	9:45 AM	84.03	84.1	83.97	83.97	2850
5/9/2016	9:46 AM	84.08	84.09	84.05	84.09	1898
5/9/2016	9:47 AM	84	84.02	84	84	1306
5/9/2016	9:48 AM	83.98	84	83.98	84	966
5/9/2016	9:49 AM	83.97	84	83.89	84	1000
5/9/2016	9:50 AM	83.82	83.84	83.82	83.84	600
5/9/2016	9:52 AM	83.72	83.74	83.72	83.74	300
5/9/2016	9:53 AM	83.86	83.86	83.82	83.82	200
5/9/2016	9:54 AM	83.86	83.86	83.82	83.82	200
5/9/2016	9:55 AM	83.7	83.9	83.7	83.9	1750
5/9/2016	9:56 AM	83.76	83.76	83.76	83.76	100
5/9/2016	9:58 AM	83.75	83.75	83.75	83.75	200
5/9/2016	10:00 AM	83.95	83.95	83.78	83.78	1010
5/9/2016	10:01 AM	83.87	84.03	83.87	84.03	1300
5/9/2016	10:02 AM	84.17	84.17	84.01	84.01	1500
5/9/2016	10:03 AM	83.94	84.139	83.94	84.139	1420
5/9/2016	10:04 AM	83.93	84	83.92	83.92	800
5/9/2016	10:05 AM	83.88	83.89	83.88	83.89	200
5/9/2016	10:07 AM	84	84.01	84	84.01	200
5/9/2016	10:08 AM	84.11	84.11	83.99	84.04	1021
5/9/2016	10:09 AM	84.08	84.139	84.08	84.139	600
5/9/2016	10:10 AM	84.05	84.05	84.04	84.05	800
5/9/2016	10:11 AM	83.96	83.99	83.96	83.99	300
5/9/2016	10:13 AM	83.96	84.05	83.96	84.05	500
5/9/2016	10:14 AM	83.859	83.93	83.83	83.93	775
5/9/2016	10:15 AM	83.85	83.888	83.85	83.888	600
5/9/2016	10:16 AM	83.9	83.948	83.84	83.84	500
5/9/2016	10:17 AM	83.87	83.93	83.85	83.9	1800
5/9/2016	10:18 AM	83.95	83.98	83.93	83.95	800
5/9/2016	10:19 AM	83.9	83.9	83.9	83.9	100
5/9/2016	10:21 AM	83.93	83.93	83.93	83.93	100
5/9/2016	10:22 AM	83.85	83.93	83.85	83.93	430
5/9/2016	10:23 AM	83.69	83.78	83.69	83.78	800
5/9/2016	10:24 AM	83.66	83.66	83.66	83.66	100
5/9/2016	10:25 AM	83.5	83.61	83.5	83.61	1443
5/9/2016	10:26 AM	83.48	83.51	83.48	83.5	26038
5/9/2016	10:29 AM	83.34	83.34	83.34	83.34	400
5/9/2016	10:30 AM	83.419	83.419	83.419	83.419	200
5/9/2016	10:31 AM	83.27	83.33	83.27	83.33	300
5/9/2016	10:33 AM	83.34	83.38	83.34	83.38	500
5/9/2016	10:34 AM	83.33	83.33	83.32	83.32	200
5/9/2016	10:35 AM	83.41	83.42	83.38	83.38	500
5/9/2016	10:36 AM	83.44	83.44	83.44	83.44	100
5/9/2016	10:37 AM	83.44	83.46	83.44	83.46	400
5/9/2016	10:38 AM	83.42	83.44	83.42	83.44	220
5/9/2016	10:39 AM	83.21	83.36	83.21	83.36	2200
5/9/2016	10:40 AM	83.29	83.29	83.29	83.29	100
5/9/2016	10:42 AM	83.37	83.37	83.32	83.33	300
5/9/2016	10:45 AM	83.42	83.42	83.42	83.42	100
5/9/2016	10:46 AM	83.39	83.44	83.39	83.44	1200
5/9/2016	10:47 AM	83.34	83.34	83.33	83.33	800
5/9/2016	10:48 AM	83.44	83.44	83.39	83.39	300
5/9/2016	10:49 AM	83.42	83.42	83.42	83.42	100
5/9/2016	10:50 AM	83.39	83.39	83.39	83.39	100
5/9/2016	10:51 AM	83.54	83.54	83.49	83.52	400
5/9/2016	10:52 AM	83.54	83.55	83.54	83.55	200
5/9/2016	10:53 AM	83.54	83.56	83.51	83.51	1355
5/9/2016	10:54 AM	83.42	83.52	83.42	83.51	1200
5/9/2016	10:55 AM	83.48	83.48	83.48	83.48	100
5/9/2016	10:57 AM	83.4	83.41	83.4	83.41	200
5/9/2016	10:58 AM	83.5	83.54	83.5	83.54	600
5/9/2016	10:59 AM	83.51	83.51	83.51	83.51	100
5/9/2016	11:01 AM	83.44	83.44	83.44	83.44	500
5/9/2016	11:02 AM	83.52	83.52	83.52	83.52	500
5/9/2016	11:03 AM	83.65	83.71	83.6	83.6	923
5/9/2016	11:04 AM	83.61	83.61	83.61	83.61	100
5/9/2016	11:07 AM	83.57	83.57	83.57	83.57	100
5/9/2016	11:08 AM	83.51	83.58	83.51	83.52	700
5/9/2016	11:11 AM	83.39	83.42	83.39	83.4	500
5/9/2016	11:12 AM	83.27	83.31	83.27	83.31	1300
5/9/2016	11:13 AM	83.18	83.2	83.18	83.2	500
5/9/2016	11:14 AM	83.17	83.18	83.17	83.18	800
5/9/2016	11:15 AM	83	83.04	83	83.02	4700
5/9/2016	11:16 AM	83	83	83	83	100
5/9/2016	11:17 AM	82.97	82.97	82.97	82.97	800
5/9/2016	11:20 AM	83.02	83.02	83.02	83.02	1000
5/9/2016	11:22 AM	83.138	83.138	83.06	83.06	6037
5/9/2016	11:23 AM	83.07	83.07	83.07	83.07	100
5/9/2016	11:25 AM	83.21	83.21	83.15	83.15	7900
5/9/2016	11:26 AM	83.14	83.14	83.14	83.14	100
5/9/2016	11:27 AM	83.11	83.11	83.11	83.11	100
5/9/2016	11:28 AM	83.18	83.21	83.18	83.21	300
5/9/2016	11:30 AM	83.18	83.18	83.18	83.18	200
5/9/2016	11:31 AM	83.17	83.17	83.17	83.17	300
5/9/2016	11:32 AM	83.12	83.12	83.12	83.12	100
5/9/2016	11:33 AM	83.2	83.2	83.2	83.2	300
5/9/2016	11:34 AM	83.08	83.08	83.08	83.08	300
5/9/2016	11:35 AM	83.08	83.08	83.08	83.08	100
5/9/2016	11:39 AM	83.21	83.21	83.21	83.21	270
5/9/2016	11:40 AM	83.289	83.289	83.289	83.289	250
5/9/2016	11:42 AM	83.32	83.32	83.32	83.32	300
5/9/2016	11:45 AM	83.38	83.38	83.38	83.38	400
5/9/2016	11:46 AM	83.5	83.53	83.46	83.46	4699
5/9/2016	11:49 AM	83.43	83.47	83.43	83.47	200
5/9/2016	11:50 AM	83.47	83.47	83.47	83.47	300
5/9/2016	11:52 AM	83.52	83.52	83.52	83.52	261
5/9/2016	11:55 AM	83.51	83.51	83.5	83.5	400
5/9/2016	11:56 AM	83.44	83.44	83.44	83.44	100
5/9/2016	11:58 AM	83.46	83.5	83.46	83.5	1100
5/9/2016	12:00 PM	83.44	83.44	83.44	83.44	200
5/9/2016	12:01 PM	83.39	83.39	83.39	83.39	100
5/9/2016	12:05 PM	83.4	83.4	83.38	83.38	300
5/9/2016	12:08 PM	83.39	83.39	83.39	83.39	100
5/9/2016	12:09 PM	83.3	83.3	83.3	83.3	100
5/9/2016	12:12 PM	83.23	83.23	83.23	83.23	100
5/9/2016	12:15 PM	83.38	83.41	83.38	83.4	800
5/9/2016	12:18 PM	83.29	83.3	83.29	83.3	400
5/9/2016	12:20 PM	83.46	83.46	83.46	83.46	100
5/9/2016	12:23 PM	83.6	83.6	83.52	83.52	700
5/9/2016	12:24 PM	83.53	83.53	83.53	83.53	500
5/9/2016	12:25 PM	83.6	83.63	83.6	83.62	3100
5/9/2016	12:26 PM	83.61	83.61	83.61	83.61	200
5/9/2016	12:27 PM	83.64	83.64	83.64	83.64	100
5/9/2016	12:29 PM	83.64	83.64	83.619	83.619	5200
5/9/2016	12:31 PM	83.62	83.62	83.62	83.62	100
5/9/2016	12:33 PM	83.58	83.58	83.569	83.569	659
5/9/2016	12:34 PM	83.61	83.61	83.61	83.61	100
5/9/2016	12:40 PM	83.48	83.54	83.48	83.54	500
5/9/2016	12:41 PM	83.52	83.52	83.52	83.52	300
5/9/2016	12:44 PM	83.52	83.53	83.52	83.53	400
5/9/2016	12:45 PM	83.47	83.47	83.47	83.47	100
5/9/2016	12:46 PM	83.47	83.47	83.47	83.47	300
5/9/2016	12:47 PM	83.6	83.6	83.6	83.6	100
5/9/2016	12:48 PM	83.57	83.57	83.57	83.57	133
5/9/2016	12:49 PM	83.53	83.56	83.53	83.56	300
5/9/2016	12:50 PM	83.5	83.53	83.49	83.53	1000
5/9/2016	12:51 PM	83.44	83.44	83.44	83.44	459
5/9/2016	12:52 PM	83.37	83.37	83.37	83.37	100
5/9/2016	12:55 PM	83.47	83.47	83.47	83.47	200
5/9/2016	12:58 PM	83.51	83.51	83.51	83.51	200
5/9/2016	12:59 PM	83.57	83.57	83.57	83.57	100
5/9/2016	1:04 PM	83.58	83.58	83.58	83.58	400
5/9/2016	1:06 PM	83.65	83.65	83.65	83.65	200
5/9/2016	1:08 PM	83.69	83.69	83.66	83.66	600
5/9/2016	1:09 PM	83.76	83.76	83.72	83.72	300
5/9/2016	1:12 PM	83.84	83.84	83.84	83.84	3500
5/9/2016	1:15 PM	83.84	83.85	83.84	83.84	500
5/9/2016	1:17 PM	83.82	83.82	83.82	83.82	100
5/9/2016	1:18 PM	83.8	83.81	83.8	83.81	400
5/9/2016	1:19 PM	83.75	83.75	83.75	83.75	100
5/9/2016	1:31 PM	83.78	83.78	83.78	83.78	100
5/9/2016	1:37 PM	83.87	83.87	83.87	83.87	100
5/9/2016	1:38 PM	83.76	83.76	83.76	83.76	150
5/9/2016	1:39 PM	83.8	83.8	83.8	83.8	200
5/9/2016	1:40 PM	83.65	83.74	83.65	83.74	600
5/9/2016	1:41 PM	83.71	83.71	83.69	83.69	400
5/9/2016	1:44 PM	83.76	83.76	83.76	83.76	100
5/9/2016	1:46 PM	83.77	83.86	83.77	83.86	400
5/9/2016	1:48 PM	83.84	83.84	83.84	83.84	100
5/9/2016	1:51 PM	83.87	83.87	83.87	83.87	100
5/9/2016	1:55 PM	83.7	83.78	83.7	83.78	800
5/9/2016	1:56 PM	83.69	83.71	83.69	83.71	600
5/9/2016	1:59 PM	83.57	83.57	83.57	83.57	130
5/9/2016	2:01 PM	83.63	83.66	83.6	83.6	4934
5/9/2016	2:02 PM	83.64	83.64	83.64	83.64	1100
5/9/2016	2:05 PM	83.54	83.58	83.54	83.58	200
5/9/2016	2:06 PM	83.44	83.48	83.44	83.48	200
5/9/2016	2:07 PM	83.5	83.5	83.48	83.48	400
5/9/2016	2:08 PM	83.5	83.5	83.46	83.5	950
5/9/2016	2:09 PM	83.44	83.5	83.38	83.5	1400
5/9/2016	2:12 PM	83.42	83.43	83.42	83.43	200
5/9/2016	2:13 PM	83.56	83.56	83.55	83.55	600
5/9/2016	2:14 PM	83.6	83.6	83.6	83.6	100
5/9/2016	2:15 PM	83.55	83.55	83.55	83.55	100
5/9/2016	2:17 PM	83.42	83.42	83.42	83.42	100
5/9/2016	2:21 PM	83.49	83.49	83.49	83.49	200
5/9/2016	2:26 PM	83.65	83.65	83.65	83.65	100
5/9/2016	2:27 PM	83.69	83.71	83.69	83.71	700
5/9/2016	2:28 PM	83.74	83.74	83.71	83.71	1400
5/9/2016	2:29 PM	83.64	83.74	83.64	83.74	664
5/9/2016	2:32 PM	83.71	83.71	83.68	83.68	200
5/9/2016	2:33 PM	83.67	83.67	83.67	83.67	100
5/9/2016	2:36 PM	83.66	83.66	83.64	83.64	200
5/9/2016	2:37 PM	83.67	83.67	83.67	83.67	500
5/9/2016	2:38 PM	83.66	83.66	83.66	83.66	200
5/9/2016	2:39 PM	83.73	83.79	83.73	83.79	200
5/9/2016	2:41 PM	83.77	83.77	83.77	83.77	100
5/9/2016	2:49 PM	83.8	83.81	83.8	83.8	900
5/9/2016	2:50 PM	83.86	83.86	83.86	83.86	100
5/9/2016	2:51 PM	83.98	83.98	83.86	83.86	6510
5/9/2016	2:52 PM	84.04	84.05	84	84	2150
5/9/2016	2:53 PM	84.07	84.08	84.07	84.08	200
5/9/2016	2:54 PM	84.07	84.08	83.99	84.08	400
5/9/2016	2:55 PM	84.1	84.1	84.1	84.1	1500
5/9/2016	2:56 PM	84.15	84.169	84.15	84.15	2210
5/9/2016	2:58 PM	84.08	84.08	84.08	84.08	100
5/9/2016	3:01 PM	84.14	84.14	84.14	84.14	200
5/9/2016	3:03 PM	84.06	84.06	84.06	84.06	200
5/9/2016	3:05 PM	84.02	84.02	84.02	84.02	200
5/9/2016	3:06 PM	84.049	84.049	84.049	84.049	1000
5/9/2016	3:07 PM	84.04	84.04	84.04	84.04	100
5/9/2016	3:08 PM	84.04	84.04	84.04	84.04	700
5/9/2016	3:09 PM	83.96	83.96	83.96	83.96	500
5/9/2016	3:14 PM	84.01	84.01	84.01	84.01	200
5/9/2016	3:16 PM	83.95	83.97	83.95	83.97	200
5/9/2016	3:17 PM	83.97	83.97	83.97	83.97	400
5/9/2016	3:18 PM	83.93	83.93	83.93	83.93	600
5/9/2016	3:19 PM	83.96	83.96	83.94	83.94	400
5/9/2016	3:20 PM	83.99	83.99	83.99	83.99	200
5/9/2016	3:22 PM	83.92	83.95	83.92	83.95	300
5/9/2016	3:23 PM	84.03	84.03	84.03	84.03	236
5/9/2016	3:24 PM	83.98	84.03	83.98	84.029	901
5/9/2016	3:26 PM	84.03	84.03	84.03	84.03	235
5/9/2016	3:27 PM	83.97	84	83.97	84	400
5/9/2016	3:31 PM	83.93	83.93	83.89	83.89	200
5/9/2016	3:32 PM	83.899	83.899	83.899	83.899	1000
5/9/2016	3:33 PM	83.85	83.87	83.85	83.87	400
5/9/2016	3:34 PM	83.777	83.8	83.777	83.8	300
5/9/2016	3:38 PM	83.83	83.83	83.83	83.83	279
5/9/2016	3:44 PM	83.82	83.9	83.82	83.9	400
5/9/2016	3:45 PM	83.7	83.81	83.69	83.81	1091
5/9/2016	3:46 PM	83.74	83.8	83.72	83.72	1600
5/9/2016	3:47 PM	83.75	83.83	83.74	83.83	400
5/9/2016	3:48 PM	83.76	83.78	83.75	83.75	2229
5/9/2016	3:49 PM	83.71	83.77	83.69	83.74	1700
5/9/2016	3:50 PM	83.71	83.71	83.69	83.71	1860
5/9/2016	3:51 PM	83.64	83.68	83.64	83.67	633
5/9/2016	3:52 PM	83.58	83.61	83.56	83.61	2300
5/9/2016	3:53 PM	83.54	83.54	83.54	83.54	400
5/9/2016	3:54 PM	83.53	83.56	83.52	83.52	600
5/9/2016	3:55 PM	83.47	83.52	83.47	83.52	9999
5/9/2016	3:56 PM	83.52	83.52	83.44	83.44	12100
5/9/2016	3:57 PM	83.52	83.52	83.5	83.51	1600
5/9/2016	3:58 PM	83.49	83.53	83.48	83.52	4985
5/9/2016	3:59 PM	83.42	83.51	83.41	83.5	3380
5/9/2016	4:00 PM	83.55	83.59	83.41	83.42	14009
5/10/2016	9:31 AM	84.66	84.66	84.54	84.56	3725
5/10/2016	9:33 AM	84.55	84.55	84.5	84.53	1848
5/10/2016	9:34 AM	84.77	84.77	84.75	84.75	2550
5/10/2016	9:35 AM	84.79	84.79	84.72	84.76	1159
5/10/2016	9:36 AM	84.92	84.94	84.81	84.81	3700
5/10/2016	9:37 AM	84.82	84.93	84.82	84.93	2600
5/10/2016	9:38 AM	84.74	84.81	84.74	84.76	1843
5/10/2016	9:42 AM	84.88	84.88	84.85	84.85	300
5/10/2016	9:43 AM	84.81	84.82	84.81	84.82	400
5/10/2016	9:44 AM	84.74	84.74	84.74	84.74	100
5/10/2016	9:45 AM	85.13	85.13	84.98	84.98	3428
5/10/2016	9:46 AM	85.1	85.14	85.1	85.14	2936
5/10/2016	9:47 AM	85.16	85.16	85.07	85.07	464
5/10/2016	9:48 AM	85.25	85.25	85.13	85.13	2031
5/10/2016	9:49 AM	85.27	85.31	85.26	85.27	3134
5/10/2016	9:51 AM	85.39	85.39	85.39	85.39	100
5/10/2016	9:53 AM	85.3	85.3	85.3	85.3	100
5/10/2016	9:54 AM	85.29	85.31	85.29	85.31	600
5/10/2016	9:55 AM	85.22	85.24	85.22	85.24	300
5/10/2016	9:56 AM	85.23	85.24	85.23	85.24	900
5/10/2016	9:58 AM	85.15	85.2	85.15	85.2	1550
5/10/2016	9:59 AM	85.2	85.2	85.2	85.2	200
5/10/2016	10:00 AM	85.22	85.22	85.22	85.22	100
5/10/2016	10:01 AM	85.25	85.27	85.25	85.27	217
5/10/2016	10:02 AM	85.19	85.21	85.19	85.21	300
5/10/2016	10:03 AM	85.3	85.3	85.17	85.2	1493
5/10/2016	10:04 AM	85.22	85.23	85.22	85.23	400
5/10/2016	10:05 AM	85.22	85.22	85.18	85.21	900
5/10/2016	10:06 AM	85.19	85.19	85.18	85.18	200
5/10/2016	10:07 AM	85.11	85.2	85.1	85.2	7500
5/10/2016	10:08 AM	85.12	85.12	85.06	85.1	704
5/10/2016	10:09 AM	85.1	85.12	85.1	85.12	300
5/10/2016	10:10 AM	84.99	85.04	84.98	85.04	1600
5/10/2016	10:11 AM	85.11	85.13	84.99	84.998	1500
5/10/2016	10:12 AM	85.13	85.15	85.13	85.15	200
5/10/2016	10:13 AM	85.15	85.15	85.15	85.15	100
5/10/2016	10:14 AM	85.2	85.2	85.16	85.16	1010
5/10/2016	10:15 AM	85.19	85.23	85.19	85.23	500
5/10/2016	10:16 AM	85.3	85.31	85.22	85.22	1100
5/10/2016	10:17 AM	85.27	85.34	85.27	85.34	800
5/10/2016	10:18 AM	85.28	85.28	85.28	85.28	100
5/10/2016	10:19 AM	85.33	85.37	85.33	85.34	1433
5/10/2016	10:20 AM	85.31	85.31	85.31	85.31	177
5/10/2016	10:22 AM	85.32	85.46	85.32	85.38	1960
5/10/2016	10:23 AM	85.25	85.25	85.25	85.25	1200
5/10/2016	10:24 AM	85.16	85.2	85.16	85.2	400
5/10/2016	10:25 AM	85.12	85.14	85.12	85.14	1000
5/10/2016	10:27 AM	85.19	85.21	85.19	85.21	500
5/10/2016	10:29 AM	85.17	85.23	85.17	85.22	500
5/10/2016	10:30 AM	85.24	85.24	85.15	85.17	1500
5/10/2016	10:31 AM	85.28	85.28	85.24	85.28	900
5/10/2016	10:32 AM	85.32	85.32	85.31	85.32	400
5/10/2016	10:33 AM	85.4	85.4	85.4	85.4	100
5/10/2016	10:34 AM	85.42	85.42	85.38	85.38	600
5/10/2016	10:35 AM	85.51	85.51	85.48	85.49	9950
5/10/2016	10:36 AM	85.63	85.68	85.63	85.65	700
5/10/2016	10:37 AM	85.55	85.55	85.55	85.55	100
5/10/2016	10:38 AM	85.59	85.59	85.59	85.59	100
5/10/2016	10:39 AM	85.54	85.58	85.54	85.56	5957
5/10/2016	10:43 AM	85.68	85.68	85.64	85.64	1107
5/10/2016	10:44 AM	85.71	85.72	85.71	85.72	5600
5/10/2016	10:45 AM	85.75	85.75	85.75	85.75	250
5/10/2016	10:46 AM	85.789	85.789	85.76	85.77	1200
5/10/2016	10:47 AM	85.76	85.81	85.76	85.8	1700
5/10/2016	10:52 AM	85.74	85.76	85.74	85.76	420
5/10/2016	10:53 AM	85.72	85.72	85.72	85.72	100
5/10/2016	10:54 AM	85.66	85.67	85.66	85.67	200
5/10/2016	10:56 AM	85.73	85.73	85.73	85.73	100
5/10/2016	10:58 AM	85.67	85.67	85.67	85.67	100
5/10/2016	10:59 AM	85.7	85.7	85.67	85.67	200
5/10/2016	11:00 AM	85.66	85.7	85.66	85.69	2800
5/10/2016	11:01 AM	85.73	85.73	85.67	85.67	1713
5/10/2016	11:02 AM	85.66	85.67	85.64	85.67	800
5/10/2016	11:03 AM	85.65	85.66	85.65	85.66	451
5/10/2016	11:06 AM	85.64	85.64	85.64	85.64	100
5/10/2016	11:11 AM	85.7	85.7	85.66	85.66	800
5/10/2016	11:12 AM	85.69	85.69	85.69	85.69	200
5/10/2016	11:14 AM	85.7	85.7	85.7	85.7	300
5/10/2016	11:17 AM	85.67	85.67	85.65	85.65	400
5/10/2016	11:19 AM	85.6	85.61	85.6	85.61	500
5/10/2016	11:20 AM	85.58	85.58	85.58	85.58	300
5/10/2016	11:21 AM	85.56	85.56	85.56	85.56	100
5/10/2016	11:22 AM	85.53	85.55	85.53	85.55	400
5/10/2016	11:23 AM	85.5	85.56	85.5	85.56	700
5/10/2016	11:24 AM	85.52	85.52	85.51	85.51	400
5/10/2016	11:27 AM	85.46	85.48	85.46	85.48	300
5/10/2016	11:28 AM	85.47	85.47	85.47	85.47	100
5/10/2016	11:31 AM	85.54	85.54	85.54	85.54	100
5/10/2016	11:38 AM	85.64	85.64	85.64	85.64	100
5/10/2016	11:40 AM	85.72	85.76	85.72	85.76	200
5/10/2016	11:44 AM	85.72	85.72	85.66	85.66	690
5/10/2016	11:47 AM	85.76	85.76	85.69	85.69	1800
5/10/2016	11:52 AM	85.8	85.8	85.76	85.76	440
5/10/2016	11:53 AM	85.83	85.84	85.83	85.84	372
5/10/2016	11:56 AM	85.82	85.82	85.82	85.82	100
5/10/2016	12:01 PM	85.89	85.89	85.85	85.85	1900
5/10/2016	12:02 PM	85.87	85.87	85.87	85.87	100
5/10/2016	12:03 PM	85.88	85.91	85.88	85.91	3794
5/10/2016	12:10 PM	85.92	85.92	85.92	85.92	300
5/10/2016	12:11 PM	85.91	85.91	85.91	85.91	200
5/10/2016	12:12 PM	85.99	86	85.97	85.97	1449
5/10/2016	12:13 PM	85.97	85.97	85.97	85.97	100
5/10/2016	12:16 PM	86.04	86.04	86.04	86.04	143
5/10/2016	12:17 PM	86	86.07	86	86.07	619
5/10/2016	12:21 PM	86.05	86.05	86.05	86.05	3000
5/10/2016	12:22 PM	86.02	86.02	86.02	86.02	400
5/10/2016	12:23 PM	86.05	86.05	86.05	86.05	100
5/10/2016	12:26 PM	86.05	86.06	86.05	86.06	445
5/10/2016	12:29 PM	86.04	86.04	86.04	86.04	200
5/10/2016	12:30 PM	86.04	86.04	86.04	86.04	4762
5/10/2016	12:32 PM	86.05	86.05	86.05	86.05	500
5/10/2016	12:33 PM	86.02	86.02	86.02	86.02	600
5/10/2016	12:35 PM	85.94	85.96	85.94	85.96	200
5/10/2016	12:42 PM	85.96	85.96	85.96	85.96	400
5/10/2016	12:43 PM	85.93	85.93	85.93	85.93	259
5/10/2016	12:47 PM	86.02	86.02	86.02	86.02	100
5/10/2016	12:50 PM	85.95	85.96	85.95	85.96	300
5/10/2016	12:54 PM	85.99	86	85.99	86	200
5/10/2016	12:57 PM	85.99	85.99	85.99	85.99	100
5/10/2016	1:03 PM	85.94	85.94	85.94	85.94	100
5/10/2016	1:05 PM	85.94	85.94	85.94	85.94	200
5/10/2016	1:06 PM	86.05	86.05	86.04	86.04	2900
5/10/2016	1:07 PM	86	86.06	86	86.06	300
5/10/2016	1:10 PM	86	86	86	86	150
5/10/2016	1:13 PM	85.96	85.96	85.96	85.96	1000
5/10/2016	1:14 PM	85.98	85.98	85.98	85.98	100
5/10/2016	1:17 PM	85.9	85.9	85.9	85.9	100
5/10/2016	1:18 PM	85.86	85.88	85.86	85.88	1400
5/10/2016	1:22 PM	85.88	85.88	85.88	85.88	100
5/10/2016	1:24 PM	85.9	85.9	85.9	85.9	200
5/10/2016	1:27 PM	85.8	85.8	85.8	85.8	300
5/10/2016	1:28 PM	85.78	85.79	85.77	85.79	15388
5/10/2016	1:29 PM	85.8	85.8	85.77	85.78	4200
5/10/2016	1:30 PM	85.84	85.84	85.84	85.84	300
5/10/2016	1:35 PM	85.9	85.9	85.9	85.9	100
5/10/2016	1:38 PM	85.92	85.92	85.9	85.9	300
5/10/2016	1:40 PM	85.87	85.87	85.86	85.86	400
5/10/2016	1:43 PM	85.91	85.91	85.89	85.89	700
5/10/2016	1:46 PM	85.95	85.95	85.95	85.95	100
5/10/2016	1:48 PM	86	86	86	86	228
5/10/2016	1:49 PM	85.99	85.99	85.99	85.99	200
5/10/2016	1:54 PM	86.1	86.12	86.061	86.061	1852
5/10/2016	1:55 PM	86.13	86.13	86.11	86.11	600
5/10/2016	1:56 PM	86.1	86.1	86.1	86.1	300
5/10/2016	1:58 PM	86.18	86.18	86.15	86.15	361
5/10/2016	1:59 PM	86.16	86.16	86.16	86.16	200
5/10/2016	2:00 PM	86.16	86.18	86.16	86.18	232
5/10/2016	2:01 PM	86.09	86.13	86.09	86.12	1200
5/10/2016	2:06 PM	86.09	86.09	86.09	86.09	100
5/10/2016	2:07 PM	86.12	86.12	86.12	86.12	200
5/10/2016	2:09 PM	86.06	86.06	86.06	86.06	1000
5/10/2016	2:11 PM	86.08	86.08	86.08	86.08	200
5/10/2016	2:15 PM	86.03	86.04	86.03	86.04	700
5/10/2016	2:23 PM	86.1	86.1	86.1	86.1	100
5/10/2016	2:27 PM	86.14	86.14	86.12	86.12	700
5/10/2016	2:28 PM	86.12	86.13	86.12	86.13	200
5/10/2016	2:30 PM	86.15	86.16	86.15	86.16	200
5/10/2016	2:32 PM	86.121	86.121	86.121	86.121	500
5/10/2016	2:34 PM	86.11	86.11	86.11	86.11	100
5/10/2016	2:35 PM	86.16	86.16	86.15	86.15	400
5/10/2016	2:40 PM	86.12	86.12	86.12	86.12	400
5/10/2016	2:42 PM	86.19	86.19	86.18	86.18	200
5/10/2016	2:43 PM	86.2	86.2	86.18	86.19	533
5/10/2016	2:44 PM	86.22	86.24	86.21	86.24	1181
5/10/2016	2:45 PM	86.25	86.25	86.25	86.25	100
5/10/2016	2:47 PM	86.25	86.261	86.25	86.261	1350
5/10/2016	2:48 PM	86.25	86.25	86.25	86.25	700
5/10/2016	2:54 PM	86.17	86.2	86.15	86.2	1100
5/10/2016	2:58 PM	86.15	86.15	86.15	86.15	410
5/10/2016	2:59 PM	86.12	86.12	86.12	86.12	288
5/10/2016	3:00 PM	86.11	86.11	86.11	86.11	400
5/10/2016	3:04 PM	86.22	86.22	86.2	86.2	850
5/10/2016	3:05 PM	86.23	86.23	86.22	86.22	500
5/10/2016	3:08 PM	86.22	86.22	86.21	86.21	700
5/10/2016	3:09 PM	86.22	86.22	86.22	86.22	500
5/10/2016	3:10 PM	86.22	86.22	86.22	86.22	450
5/10/2016	3:11 PM	86.27	86.27	86.25	86.25	300
5/10/2016	3:12 PM	86.28	86.3	86.28	86.3	400
5/10/2016	3:13 PM	86.29	86.29	86.29	86.29	100
5/10/2016	3:14 PM	86.28	86.28	86.28	86.28	100
5/10/2016	3:17 PM	86.3	86.3	86.3	86.3	601
5/10/2016	3:18 PM	86.3	86.35	86.3	86.33	1100
5/10/2016	3:20 PM	86.28	86.28	86.28	86.28	400
5/10/2016	3:21 PM	86.25	86.25	86.24	86.24	556
5/10/2016	3:22 PM	86.28	86.28	86.28	86.28	327
5/10/2016	3:23 PM	86.28	86.33	86.28	86.3	2300
5/10/2016	3:24 PM	86.36	86.36	86.34	86.34	600
5/10/2016	3:25 PM	86.37	86.38	86.36	86.36	900
5/10/2016	3:26 PM	86.39	86.4	86.39	86.39	1900
5/10/2016	3:27 PM	86.41	86.41	86.37	86.37	700
5/10/2016	3:28 PM	86.4	86.41	86.39	86.41	800
5/10/2016	3:29 PM	86.45	86.45	86.42	86.42	1960
5/10/2016	3:30 PM	86.37	86.5	86.37	86.48	1100
5/10/2016	3:31 PM	86.4	86.41	86.36	86.36	700
5/10/2016	3:32 PM	86.34	86.34	86.33	86.33	549
5/10/2016	3:33 PM	86.34	86.36	86.34	86.36	600
5/10/2016	3:34 PM	86.36	86.36	86.33	86.33	1500
5/10/2016	3:37 PM	86.34	86.34	86.34	86.34	535
5/10/2016	3:40 PM	86.32	86.32	86.32	86.32	700
5/10/2016	3:41 PM	86.32	86.32	86.32	86.32	100
5/10/2016	3:42 PM	86.45	86.45	86.45	86.45	100
5/10/2016	3:43 PM	86.5	86.5	86.5	86.5	420
5/10/2016	3:44 PM	86.53	86.53	86.53	86.53	500
5/10/2016	3:45 PM	86.51	86.51	86.51	86.51	400
5/10/2016	3:46 PM	86.5	86.5	86.5	86.5	500
5/10/2016	3:47 PM	86.51	86.51	86.51	86.51	414
5/10/2016	3:48 PM	86.56	86.56	86.56	86.56	400
5/10/2016	3:49 PM	86.52	86.52	86.52	86.52	1100
5/10/2016	3:50 PM	86.5	86.5	86.5	86.5	300
5/10/2016	3:52 PM	86.55	86.58	86.55	86.55	600
5/10/2016	3:53 PM	86.58	86.58	86.58	86.58	100
5/10/2016	3:54 PM	86.56	86.56	86.56	86.56	100
5/10/2016	3:55 PM	86.56	86.6	86.56	86.6	600
5/10/2016	3:56 PM	86.56	86.56	86.54	86.55	433
5/10/2016	3:57 PM	86.6	86.6	86.6	86.6	1000
5/10/2016	3:58 PM	86.66	86.66	86.58	86.58	986
5/10/2016	3:59 PM	86.65	86.68	86.65	86.67	6606
5/10/2016	4:00 PM	86.61	86.65	86.6	86.62	9192
5/11/2016	9:31 AM	86.05	86.05	85.98	85.98	1205
5/11/2016	9:32 AM	86.08	86.08	86.08	86.08	185
5/11/2016	9:33 AM	86.15	86.15	86.08	86.1	2400
5/11/2016	9:34 AM	86.08	86.11	86.08	86.11	300
5/11/2016	9:35 AM	86.09	86.09	86.09	86.09	600
5/11/2016	9:36 AM	86.12	86.15	86.12	86.15	900
5/11/2016	9:37 AM	86.1	86.1	86.07	86.07	245
5/11/2016	9:38 AM	86.04	86.04	86.04	86.04	200
5/11/2016	9:39 AM	86.14	86.14	86.11	86.11	2050
5/11/2016	9:40 AM	86.14	86.21	86.14	86.21	1100
5/11/2016	9:41 AM	86.06	86.17	86.06	86.17	342
5/11/2016	9:42 AM	85.99	86.09	85.99	86.06	500
5/11/2016	9:43 AM	85.85	85.96	85.85	85.96	1800
5/11/2016	9:44 AM	85.79	85.84	85.79	85.84	2669
5/11/2016	9:45 AM	85.8	85.8	85.8	85.8	500
5/11/2016	9:46 AM	85.9	85.92	85.87	85.87	1706
5/11/2016	9:47 AM	85.94	85.94	85.93	85.93	356
5/11/2016	9:48 AM	85.93	85.95	85.93	85.95	300
5/11/2016	9:49 AM	86	86	86	86	1000
5/11/2016	9:50 AM	85.91	85.91	85.91	85.91	100
5/11/2016	9:53 AM	85.77	85.86	85.77	85.86	2300
5/11/2016	9:54 AM	85.81	85.81	85.79	85.79	400
5/11/2016	9:56 AM	85.71	85.71	85.68	85.7	400
5/11/2016	9:57 AM	85.72	85.72	85.68	85.68	1310
5/11/2016	9:58 AM	85.75	85.75	85.75	85.75	150
5/11/2016	9:59 AM	85.73	85.73	85.73	85.73	100
5/11/2016	10:00 AM	85.72	85.72	85.72	85.72	600
5/11/2016	10:01 AM	85.71	85.73	85.71	85.72	1800
5/11/2016	10:02 AM	85.62	85.62	85.62	85.62	300
5/11/2016	10:03 AM	85.59	85.63	85.59	85.63	1800
5/11/2016	10:04 AM	85.62	85.62	85.61	85.61	200
5/11/2016	10:05 AM	85.64	85.64	85.64	85.64	100
5/11/2016	10:09 AM	85.77	85.77	85.73	85.73	1330
5/11/2016	10:10 AM	85.73	85.73	85.73	85.73	100
5/11/2016	10:11 AM	85.63	85.63	85.63	85.63	100
5/11/2016	10:12 AM	85.62	85.62	85.62	85.62	100
5/11/2016	10:15 AM	85.78	85.78	85.72	85.72	600
5/11/2016	10:16 AM	85.78	85.84	85.78	85.84	900
5/11/2016	10:20 AM	85.76	85.8	85.75	85.79	2600
5/11/2016	10:23 AM	85.78	85.79	85.77	85.79	1100
5/11/2016	10:24 AM	85.84	85.84	85.84	85.84	200
5/11/2016	10:25 AM	85.88	85.88	85.85	85.85	600
5/11/2016	10:26 AM	85.95	85.95	85.95	85.95	500
5/11/2016	10:27 AM	85.95	85.95	85.94	85.94	800
5/11/2016	10:30 AM	86.25	86.25	86.04	86.04	3250
5/11/2016	10:31 AM	86.25	86.36	86.25	86.35	2635
5/11/2016	10:32 AM	86.28	86.28	86.25	86.25	1650
5/11/2016	10:33 AM	86.46	86.462	86.22	86.28	2074
5/11/2016	10:34 AM	86.4	86.45	86.37	86.43	550
5/11/2016	10:35 AM	86.42	86.46	86.42	86.46	420
5/11/2016	10:36 AM	86.5	86.5	86.44	86.44	500
5/11/2016	10:37 AM	86.5	86.5	86.5	86.5	400
5/11/2016	10:39 AM	86.36	86.36	86.36	86.36	100
5/11/2016	10:40 AM	86.3	86.3	86.3	86.3	100
5/11/2016	10:41 AM	86.29	86.31	86.29	86.31	500
5/11/2016	10:42 AM	86.06	86.26	86.06	86.26	700
5/11/2016	10:44 AM	86.17	86.17	86.17	86.17	163
5/11/2016	10:48 AM	86.13	86.13	86.12	86.12	800
5/11/2016	10:51 AM	86.03	86.07	86.03	86.07	200
5/11/2016	10:52 AM	86.05	86.05	86.05	86.05	100
5/11/2016	10:54 AM	86.05	86.07	86.05	86.07	700
5/11/2016	10:56 AM	86.02	86.04	86.02	86.04	400
5/11/2016	10:58 AM	86.17	86.17	86.17	86.17	1000
5/11/2016	10:59 AM	86.13	86.13	86.13	86.13	300
5/11/2016	11:00 AM	86.08	86.12	86.08	86.12	782
5/11/2016	11:01 AM	85.85	85.93	85.85	85.93	1050
5/11/2016	11:02 AM	85.7	85.79	85.7	85.79	600
5/11/2016	11:03 AM	85.75	85.75	85.66	85.68	800
5/11/2016	11:04 AM	85.76	85.76	85.76	85.76	200
5/11/2016	11:05 AM	85.6	85.6	85.59	85.6	3250
5/11/2016	11:06 AM	85.47	85.5	85.38	85.5	1450
5/11/2016	11:07 AM	85.46	85.47	85.46	85.47	400
5/11/2016	11:08 AM	85.5	85.5	85.5	85.5	100
5/11/2016	11:10 AM	85.55	85.55	85.55	85.55	100
5/11/2016	11:14 AM	85.64	85.65	85.64	85.65	400
5/11/2016	11:15 AM	85.75	85.77	85.74	85.74	300
5/11/2016	11:16 AM	85.69	85.69	85.69	85.69	200
5/11/2016	11:20 AM	85.77	85.77	85.77	85.77	240
5/11/2016	11:21 AM	85.77	85.77	85.77	85.77	140
5/11/2016	11:26 AM	85.87	85.87	85.83	85.83	300
5/11/2016	11:28 AM	85.82	85.82	85.82	85.82	100
5/11/2016	11:30 AM	85.73	85.73	85.73	85.73	100
5/11/2016	11:31 AM	85.66	85.73	85.66	85.72	400
5/11/2016	11:32 AM	85.62	85.62	85.62	85.62	100
5/11/2016	11:33 AM	85.67	85.67	85.67	85.67	220
5/11/2016	11:34 AM	85.68	85.68	85.59	85.6	400
5/11/2016	11:35 AM	85.65	85.65	85.65	85.65	190
5/11/2016	11:36 AM	85.82	85.82	85.78	85.78	200
5/11/2016	11:37 AM	85.81	85.81	85.81	85.81	100
5/11/2016	11:38 AM	85.79	85.79	85.79	85.79	500
5/11/2016	11:39 AM	85.68	85.68	85.68	85.68	100
5/11/2016	11:40 AM	85.68	85.68	85.68	85.68	100
5/11/2016	11:42 AM	85.6	85.6	85.6	85.6	200
5/11/2016	11:45 AM	85.74	85.74	85.71	85.71	200
5/11/2016	11:46 AM	85.74	85.74	85.74	85.74	100
5/11/2016	11:48 AM	85.66	85.66	85.66	85.66	100
5/11/2016	11:53 AM	85.62	85.62	85.62	85.62	100
5/11/2016	11:55 AM	85.65	85.65	85.65	85.65	100
5/11/2016	11:56 AM	85.69	85.69	85.69	85.69	100
5/11/2016	11:57 AM	85.65	85.65	85.65	85.65	100
5/11/2016	12:01 PM	85.56	85.56	85.56	85.56	933
5/11/2016	12:04 PM	85.45	85.5	85.45	85.5	1400
5/11/2016	12:05 PM	85.46	85.46	85.46	85.46	100
5/11/2016	12:07 PM	85.59	85.59	85.58	85.58	200
5/11/2016	12:09 PM	85.63	85.63	85.6	85.6	200
5/11/2016	12:11 PM	85.67	85.699	85.67	85.699	600
5/11/2016	12:15 PM	85.67	85.67	85.64	85.65	1300
5/11/2016	12:17 PM	85.7	85.7	85.67	85.67	1200
5/11/2016	12:19 PM	85.72	85.72	85.72	85.72	1000
5/11/2016	12:20 PM	85.67	85.67	85.67	85.67	200
5/11/2016	12:28 PM	85.66	85.67	85.66	85.67	200
5/11/2016	12:31 PM	85.65	85.65	85.65	85.65	100
5/11/2016	12:38 PM	85.7	85.7	85.69	85.69	200
5/11/2016	12:50 PM	85.6	85.64	85.6	85.64	200
5/11/2016	12:53 PM	85.53	85.53	85.53	85.53	400
5/11/2016	12:54 PM	85.51	85.51	85.51	85.51	200
5/11/2016	12:55 PM	85.48	85.55	85.48	85.55	993
5/11/2016	1:00 PM	85.58	85.58	85.58	85.58	200
5/11/2016	1:02 PM	85.48	85.48	85.48	85.48	200
5/11/2016	1:05 PM	85.48	85.48	85.45	85.45	200
5/11/2016	1:06 PM	85.52	85.52	85.5	85.5	1027
5/11/2016	1:08 PM	85.57	85.57	85.56	85.56	500
5/11/2016	1:09 PM	85.58	85.58	85.58	85.58	100
5/11/2016	1:16 PM	85.55	85.55	85.55	85.55	200
5/11/2016	1:23 PM	85.45	85.45	85.44	85.44	1650
5/11/2016	1:24 PM	85.35	85.4	85.35	85.4	5350
5/11/2016	1:26 PM	85.32	85.32	85.32	85.32	100
5/11/2016	1:27 PM	85.27	85.3	85.27	85.3	2430
5/11/2016	1:28 PM	85.31	85.31	85.28	85.28	205
5/11/2016	1:29 PM	85.31	85.31	85.31	85.31	100
5/11/2016	1:30 PM	85.37	85.37	85.33	85.34	873
5/11/2016	1:34 PM	85.39	85.39	85.39	85.39	100
5/11/2016	1:35 PM	85.37	85.39	85.37	85.39	1100
5/11/2016	1:36 PM	85.25	85.26	85.25	85.26	600
5/11/2016	1:38 PM	85.37	85.37	85.37	85.37	238
5/11/2016	1:39 PM	85.34	85.34	85.34	85.34	200
5/11/2016	1:40 PM	85.36	85.36	85.36	85.36	300
5/11/2016	1:42 PM	85.28	85.28	85.28	85.28	300
5/11/2016	1:43 PM	85.2	85.2	85.2	85.2	300
5/11/2016	1:44 PM	85.2	85.2	85.2	85.2	100
5/11/2016	1:45 PM	85.18	85.18	85.18	85.18	100
5/11/2016	1:46 PM	85.2	85.2	85.2	85.2	100
5/11/2016	1:47 PM	85.32	85.32	85.27	85.27	545
5/11/2016	1:53 PM	85.35	85.35	85.34	85.34	400
5/11/2016	1:54 PM	85.32	85.35	85.32	85.35	500
5/11/2016	1:55 PM	85.23	85.23	85.23	85.23	100
5/11/2016	2:00 PM	85.17	85.24	85.17	85.24	1542
5/11/2016	2:01 PM	85.13	85.13	85.11	85.11	1600
5/11/2016	2:03 PM	84.97	85.04	84.97	85.03	1455
5/11/2016	2:04 PM	84.98	84.98	84.98	84.98	100
5/11/2016	2:05 PM	85	85.03	84.99	84.99	700
5/11/2016	2:06 PM	84.94	85	84.94	85	1300
5/11/2016	2:07 PM	84.88	84.9	84.88	84.9	400
5/11/2016	2:08 PM	84.84	84.84	84.84	84.84	100
5/11/2016	2:10 PM	84.76	84.86	84.76	84.86	2150
5/11/2016	2:11 PM	84.75	84.75	84.75	84.75	963
5/11/2016	2:12 PM	84.8	84.8	84.8	84.8	100
5/11/2016	2:13 PM	84.84	84.84	84.84	84.84	100
5/11/2016	2:14 PM	84.85	84.85	84.83	84.83	1000
5/11/2016	2:16 PM	84.75	84.75	84.75	84.75	430
5/11/2016	2:17 PM	84.73	84.73	84.73	84.73	200
5/11/2016	2:19 PM	84.72	84.72	84.72	84.72	345
5/11/2016	2:20 PM	84.76	84.76	84.76	84.76	100
5/11/2016	2:21 PM	84.69	84.76	84.69	84.76	228
5/11/2016	2:24 PM	84.79	84.79	84.79	84.79	500
5/11/2016	2:26 PM	84.83	84.83	84.83	84.83	247
5/11/2016	2:28 PM	84.8	84.8	84.8	84.8	400
5/11/2016	2:29 PM	84.83	84.86	84.83	84.86	400
5/11/2016	2:32 PM	84.83	84.83	84.83	84.83	2000
5/11/2016	2:33 PM	84.89	84.89	84.89	84.89	418
5/11/2016	2:35 PM	84.83	84.84	84.83	84.83	1450
5/11/2016	2:36 PM	84.86	84.86	84.82	84.83	10400
5/11/2016	2:40 PM	84.96	84.96	84.96	84.96	900
5/11/2016	2:43 PM	84.87	84.87	84.87	84.87	100
5/11/2016	2:45 PM	84.83	84.84	84.83	84.84	2867
5/11/2016	2:46 PM	84.57	84.72	84.57	84.72	1600
5/11/2016	2:47 PM	84.58	84.58	84.58	84.58	100
5/11/2016	2:49 PM	84.54	84.58	84.54	84.58	650
5/11/2016	2:52 PM	84.548	84.548	84.547	84.547	1500
5/11/2016	2:53 PM	84.61	84.61	84.61	84.61	500
5/11/2016	3:00 PM	84.52	84.52	84.51	84.51	600
5/11/2016	3:01 PM	84.6	84.6	84.6	84.6	400
5/11/2016	3:02 PM	84.64	84.64	84.64	84.64	250
5/11/2016	3:03 PM	84.55	84.59	84.55	84.59	1500
5/11/2016	3:04 PM	84.58	84.58	84.58	84.58	300
5/11/2016	3:05 PM	84.55	84.55	84.55	84.55	600
5/11/2016	3:06 PM	84.55	84.55	84.55	84.55	100
5/11/2016	3:07 PM	84.71	84.71	84.64	84.64	1600
5/11/2016	3:08 PM	84.76	84.76	84.74	84.74	300
5/11/2016	3:09 PM	84.71	84.77	84.71	84.77	600
5/11/2016	3:11 PM	84.77	84.77	84.76	84.76	600
5/11/2016	3:14 PM	84.82	84.82	84.8	84.8	600
5/11/2016	3:15 PM	84.71	84.74	84.71	84.74	500
5/11/2016	3:20 PM	84.6	84.66	84.6	84.66	400
5/11/2016	3:22 PM	84.55	84.55	84.55	84.55	1050
5/11/2016	3:23 PM	84.57	84.57	84.55	84.55	800
5/11/2016	3:25 PM	84.58	84.58	84.58	84.58	100
5/11/2016	3:27 PM	84.71	84.71	84.64	84.64	908
5/11/2016	3:29 PM	84.71	84.71	84.71	84.71	100
5/11/2016	3:30 PM	84.74	84.74	84.74	84.74	100
5/11/2016	3:32 PM	84.82	84.82	84.74	84.74	1200
5/11/2016	3:33 PM	84.819	84.819	84.819	84.819	800
5/11/2016	3:34 PM	84.79	84.79	84.78	84.78	600
5/11/2016	3:35 PM	84.76	84.76	84.76	84.76	100
5/11/2016	3:36 PM	84.75	84.77	84.74	84.75	5074
5/11/2016	3:39 PM	84.67	84.71	84.67	84.71	799
5/11/2016	3:41 PM	84.58	84.62	84.58	84.62	599
5/11/2016	3:42 PM	84.53	84.59	84.5	84.59	2499
5/11/2016	3:43 PM	84.46	84.51	84.46	84.51	933
5/11/2016	3:44 PM	84.46	84.46	84.46	84.46	100
5/11/2016	3:45 PM	84.4	84.41	84.4	84.41	1440
5/11/2016	3:46 PM	84.5	84.5	84.49	84.49	600
5/11/2016	3:47 PM	84.5	84.5	84.47	84.47	599
5/11/2016	3:48 PM	84.56	84.56	84.56	84.56	900
5/11/2016	3:49 PM	84.53	84.54	84.53	84.54	200
5/11/2016	3:50 PM	84.48	84.53	84.47	84.53	1220
5/11/2016	3:51 PM	84.47	84.47	84.4	84.43	3091
5/11/2016	3:52 PM	84.4	84.46	84.4	84.46	2417
5/11/2016	3:53 PM	84.32	84.4	84.31	84.38	1450
5/11/2016	3:54 PM	84.36	84.37	84.32	84.34	1300
5/11/2016	3:55 PM	84.32	84.34	84.3	84.32	1094
5/11/2016	3:56 PM	84.36	84.431	84.34	84.34	2600
5/11/2016	3:57 PM	84.41	84.41	84.36	84.36	1900
5/11/2016	3:58 PM	84.4	84.45	84.4	84.44	1728
5/11/2016	3:59 PM	84.39	84.4	84.35	84.39	8598
5/11/2016	4:00 PM	84.4	84.41	84.27	84.39	41273
5/12/2016	9:31 AM	85.23	85.23	85.18	85.18	3098
5/12/2016	9:32 AM	85.28	85.36	85.28	85.36	1000
5/12/2016	9:33 AM	85.15	85.31	85.15	85.31	3820
5/12/2016	9:34 AM	85.25	85.28	85.132	85.132	940
5/12/2016	9:35 AM	85.36	85.36	85.21	85.21	1300
5/12/2016	9:36 AM	85.43	85.45	85.35	85.35	4300
5/12/2016	9:37 AM	85.36	85.45	85.35	85.45	600
5/12/2016	9:38 AM	85.13	85.13	85.11	85.11	200
5/12/2016	9:39 AM	85.15	85.15	85.15	85.15	300
5/12/2016	9:40 AM	85.01	85.11	84.96	85.11	1300
5/12/2016	9:41 AM	84.85	85.01	84.85	85.01	2973
5/12/2016	9:42 AM	84.93	84.94	84.85	84.85	1600
5/12/2016	9:43 AM	84.95	84.97	84.94	84.94	2052
5/12/2016	9:44 AM	85.06	85.07	85.06	85.07	500
5/12/2016	9:46 AM	84.9	84.98	84.9	84.98	400
5/12/2016	9:47 AM	85.1	85.1	85.02	85.08	925
5/12/2016	9:48 AM	85.04	85.17	85.04	85.17	2100
5/12/2016	9:49 AM	84.99	84.99	84.98	84.98	300
5/12/2016	9:52 AM	85.34	85.34	85.34	85.34	100
5/12/2016	9:54 AM	85.01	85.01	85.01	85.01	300
5/12/2016	9:55 AM	84.86	85.02	84.86	85.02	700
5/12/2016	9:56 AM	84.8	84.83	84.8	84.83	400
5/12/2016	9:57 AM	84.87	84.87	84.87	84.87	100
5/12/2016	9:58 AM	84.67	84.731	84.67	84.731	800
5/12/2016	9:59 AM	84.721	84.721	84.721	84.721	700
5/12/2016	10:00 AM	84.42	84.65	84.42	84.62	1440
5/12/2016	10:01 AM	84.56	84.56	84.46	84.46	800
5/12/2016	10:03 AM	84.56	84.57	84.56	84.57	1300
5/12/2016	10:05 AM	84.621	84.66	84.621	84.66	300
5/12/2016	10:06 AM	84.53	84.56	84.53	84.56	2200
5/12/2016	10:07 AM	84.58	84.58	84.52	84.52	800
5/12/2016	10:08 AM	84.49	84.55	84.43	84.55	1200
5/12/2016	10:09 AM	84.46	84.46	84.46	84.46	200
5/12/2016	10:12 AM	84.56	84.6	84.56	84.6	300
5/12/2016	10:14 AM	84.82	84.82	84.77	84.77	800
5/12/2016	10:16 AM	84.75	84.75	84.75	84.75	100
5/12/2016	10:19 AM	84.48	84.58	84.48	84.58	2402
5/12/2016	10:20 AM	84.381	84.4	84.381	84.4	200
5/12/2016	10:23 AM	84.31	84.31	84.31	84.31	100
5/12/2016	10:24 AM	84.38	84.38	84.37	84.37	300
5/12/2016	10:25 AM	84.35	84.38	84.35	84.38	829
5/12/2016	10:26 AM	84.28	84.28	84.28	84.28	100
5/12/2016	10:28 AM	84.47	84.47	84.44	84.44	2100
5/12/2016	10:29 AM	84.48	84.5	84.48	84.5	700
5/12/2016	10:30 AM	84.38	84.38	84.38	84.38	300
5/12/2016	10:32 AM	84.18	84.32	84.18	84.29	1600
5/12/2016	10:33 AM	84.2	84.2	84.2	84.2	100
5/12/2016	10:35 AM	84.17	84.17	84.16	84.17	2111
5/12/2016	10:37 AM	84.16	84.16	84.16	84.16	200
5/12/2016	10:38 AM	84.38	84.38	84.18	84.18	16063
5/12/2016	10:39 AM	84.46	84.46	84.38	84.38	400
5/12/2016	10:40 AM	84.4	84.4	84.4	84.4	300
5/12/2016	10:41 AM	84.28	84.31	84.28	84.31	2200
5/12/2016	10:42 AM	84.26	84.26	84.26	84.26	203
5/12/2016	10:44 AM	83.96	84.11	83.92	84.11	3340
5/12/2016	10:45 AM	83.98	83.98	83.94	83.98	800
5/12/2016	10:46 AM	83.91	83.93	83.91	83.93	200
5/12/2016	10:47 AM	83.99	83.99	83.92	83.92	800
5/12/2016	10:48 AM	84.12	84.12	84.06	84.07	1300
5/12/2016	10:49 AM	84.03	84.03	84.03	84.03	300
5/12/2016	10:51 AM	83.98	83.98	83.88	83.88	633
5/12/2016	10:52 AM	84.05	84.05	83.97	83.97	600
5/12/2016	10:53 AM	84.12	84.19	84.1	84.13	1500
5/12/2016	10:55 AM	84.06	84.06	84.06	84.06	200
5/12/2016	10:56 AM	84.03	84.03	84.03	84.03	100
5/12/2016	10:58 AM	83.99	84.01	83.99	84.01	1100
5/12/2016	10:59 AM	83.98	83.98	83.98	83.98	200
5/12/2016	11:02 AM	83.95	83.98	83.9	83.9	2191
5/12/2016	11:03 AM	83.78	83.88	83.78	83.88	450
5/12/2016	11:04 AM	83.7	83.7	83.7	83.7	100
5/12/2016	11:05 AM	83.61	83.62	83.55	83.62	500
5/12/2016	11:06 AM	83.62	83.62	83.61	83.62	1400
5/12/2016	11:08 AM	83.43	83.46	83.42	83.46	800
5/12/2016	11:09 AM	83.4	83.4	83.4	83.4	8000
5/12/2016	11:10 AM	83.41	83.43	83.35	83.43	770
5/12/2016	11:11 AM	83.35	83.35	83.35	83.35	100
5/12/2016	11:12 AM	83.311	83.33	83.311	83.33	700
5/12/2016	11:14 AM	83.39	83.39	83.39	83.39	100
5/12/2016	11:15 AM	83.4	83.4	83.4	83.4	100
5/12/2016	11:16 AM	83.28	83.31	83.28	83.281	773
5/12/2016	11:17 AM	83.242	83.242	83.19	83.21	1400
5/12/2016	11:20 AM	83.32	83.32	83.28	83.28	700
5/12/2016	11:21 AM	83.3	83.3	83.3	83.3	400
5/12/2016	11:22 AM	83.33	83.33	83.33	83.33	1000
5/12/2016	11:25 AM	83.38	83.38	83.34	83.34	600
5/12/2016	11:26 AM	83.4	83.4	83.4	83.4	400
5/12/2016	11:28 AM	83.34	83.34	83.34	83.34	100
5/12/2016	11:29 AM	83.42	83.42	83.42	83.42	500
5/12/2016	11:30 AM	83.4	83.4	83.4	83.4	400
5/12/2016	11:31 AM	83.4	83.43	83.38	83.43	300
5/12/2016	11:32 AM	83.45	83.45	83.41	83.41	414
5/12/2016	11:33 AM	83.43	83.43	83.43	83.43	299
5/12/2016	11:34 AM	83.46	83.46	83.46	83.46	214
5/12/2016	11:38 AM	83.58	83.59	83.58	83.59	600
5/12/2016	11:45 AM	83.47	83.47	83.47	83.47	100
5/12/2016	11:49 AM	83.411	83.411	83.411	83.411	700
5/12/2016	11:50 AM	83.33	83.33	83.33	83.33	100
5/12/2016	11:51 AM	83.38	83.38	83.38	83.38	200
5/12/2016	11:52 AM	83.32	83.32	83.32	83.32	250
5/12/2016	11:53 AM	83.25	83.3	83.25	83.3	200
5/12/2016	11:56 AM	83.19	83.24	83.19	83.24	1100
5/12/2016	12:00 PM	83.05	83.1	83.05	83.1	610
5/12/2016	12:01 PM	82.95	83.01	82.95	83.01	2010
5/12/2016	12:02 PM	82.9	82.9	82.87	82.9	500
5/12/2016	12:04 PM	82.96	83.06	82.96	83.06	900
5/12/2016	12:05 PM	82.97	82.97	82.97	82.97	400
5/12/2016	12:06 PM	83.08	83.08	83.08	83.08	1000
5/12/2016	12:08 PM	83.12	83.12	83.12	83.12	481
5/12/2016	12:09 PM	83.23	83.23	83.23	83.23	100
5/12/2016	12:10 PM	83.25	83.25	83.18	83.18	514
5/12/2016	12:11 PM	83.2	83.2	83.2	83.2	1467
5/12/2016	12:14 PM	83.2	83.22	83.2	83.22	250
5/12/2016	12:15 PM	83.22	83.22	83.22	83.22	100
5/12/2016	12:18 PM	83.27	83.27	83.27	83.27	100
5/12/2016	12:19 PM	83.24	83.24	83.24	83.24	100
5/12/2016	12:22 PM	83.29	83.29	83.29	83.29	200
5/12/2016	12:23 PM	83.29	83.29	83.29	83.29	200
5/12/2016	12:24 PM	83.32	83.32	83.32	83.32	2200
5/12/2016	12:26 PM	83.29	83.29	83.29	83.29	100
5/12/2016	12:27 PM	83.31	83.31	83.31	83.31	100
5/12/2016	12:30 PM	83.33	83.33	83.33	83.33	101
5/12/2016	12:31 PM	83.34	83.34	83.34	83.34	150
5/12/2016	12:32 PM	83.321	83.321	83.321	83.321	581
5/12/2016	12:33 PM	83.3	83.3	83.3	83.3	100
5/12/2016	12:34 PM	83.261	83.263	83.261	83.263	900
5/12/2016	12:36 PM	83.2	83.2	83.2	83.2	101
5/12/2016	12:37 PM	83.01	83.08	83.01	83.08	200
5/12/2016	12:38 PM	83.1	83.1	83.07	83.07	1100
5/12/2016	12:43 PM	83.2	83.2	83.12	83.12	10200
5/12/2016	12:45 PM	83.3	83.3	83.3	83.3	350
5/12/2016	12:46 PM	83.42	83.42	83.32	83.32	300
5/12/2016	12:48 PM	83.52	83.53	83.44	83.44	1037
5/12/2016	12:51 PM	83.51	83.53	83.51	83.53	966
5/12/2016	12:53 PM	83.6	83.6	83.6	83.6	100
5/12/2016	12:55 PM	83.52	83.53	83.52	83.53	1100
5/12/2016	12:56 PM	83.64	83.64	83.55	83.55	600
5/12/2016	12:57 PM	83.63	83.69	83.63	83.69	600
5/12/2016	12:58 PM	83.622	83.622	83.622	83.622	150
5/12/2016	1:00 PM	83.75	83.75	83.66	83.66	1330
5/12/2016	1:01 PM	83.8	83.8	83.78	83.78	2700
5/12/2016	1:02 PM	83.77	83.77	83.77	83.77	100
5/12/2016	1:03 PM	83.69	83.69	83.69	83.69	300
5/12/2016	1:06 PM	83.66	83.66	83.66	83.66	1000
5/12/2016	1:10 PM	83.68	83.71	83.68	83.71	450
5/12/2016	1:11 PM	83.531	83.6	83.531	83.6	300
5/12/2016	1:12 PM	83.62	83.62	83.52	83.54	400
5/12/2016	1:14 PM	83.55	83.55	83.55	83.55	200
5/12/2016	1:15 PM	83.58	83.58	83.56	83.56	600
5/12/2016	1:22 PM	83.48	83.5	83.48	83.5	1200
5/12/2016	1:26 PM	83.69	83.69	83.67	83.67	400
5/12/2016	1:27 PM	83.63	83.63	83.63	83.63	100
5/12/2016	1:30 PM	83.7	83.7	83.7	83.7	300
5/12/2016	1:32 PM	83.57	83.57	83.57	83.57	400
5/12/2016	1:33 PM	83.52	83.57	83.52	83.57	400
5/12/2016	1:34 PM	83.52	83.52	83.52	83.52	200
5/12/2016	1:35 PM	83.52	83.52	83.52	83.52	600
5/12/2016	1:36 PM	83.41	83.41	83.41	83.41	300
5/12/2016	1:37 PM	83.3	83.34	83.3	83.34	200
5/12/2016	1:38 PM	83.26	83.26	83.26	83.26	400
5/12/2016	1:39 PM	83.33	83.33	83.33	83.33	300
5/12/2016	1:42 PM	83.38	83.38	83.38	83.38	100
5/12/2016	1:43 PM	83.44	83.44	83.44	83.44	100
5/12/2016	1:47 PM	83.7	83.7	83.7	83.7	1100
5/12/2016	1:49 PM	83.75	83.75	83.75	83.75	100
5/12/2016	1:56 PM	83.78	83.78	83.78	83.78	100
5/12/2016	1:58 PM	83.78	83.79	83.78	83.79	900
5/12/2016	1:59 PM	83.86	83.87	83.86	83.87	600
5/12/2016	2:00 PM	84	84.03	83.97	83.97	1283
5/12/2016	2:01 PM	84.09	84.09	84.05	84.05	500
5/12/2016	2:02 PM	84.12	84.18	84.12	84.18	300
5/12/2016	2:04 PM	84.1	84.1	84.08	84.08	300
5/12/2016	2:06 PM	84.2	84.2	84.12	84.12	577
5/12/2016	2:07 PM	84.29	84.29	84.18	84.2	3701
5/12/2016	2:08 PM	84.26	84.3	84.26	84.3	1000
5/12/2016	2:10 PM	84.2	84.2	84.2	84.2	700
5/12/2016	2:11 PM	84.29	84.3	84.26	84.3	1300
5/12/2016	2:12 PM	84.36	84.37	84.35	84.35	1400
5/12/2016	2:13 PM	84.47	84.47	84.42	84.43	2619
5/12/2016	2:14 PM	84.59	84.63	84.54	84.54	8045
5/12/2016	2:15 PM	84.69	84.72	84.62	84.62	1300
5/12/2016	2:16 PM	84.71	84.71	84.69	84.69	500
5/12/2016	2:19 PM	84.54	84.56	84.54	84.56	700
5/12/2016	2:21 PM	84.68	84.7	84.65	84.7	6400
5/12/2016	2:22 PM	84.62	84.69	84.62	84.69	700
5/12/2016	2:23 PM	84.61	84.61	84.61	84.61	100
5/12/2016	2:24 PM	84.59	84.59	84.59	84.59	900
5/12/2016	2:25 PM	84.52	84.52	84.52	84.52	100
5/12/2016	2:26 PM	84.59	84.59	84.58	84.59	900
5/12/2016	2:30 PM	84.7	84.7	84.7	84.7	500
5/12/2016	2:31 PM	84.56	84.56	84.56	84.56	400
5/12/2016	2:33 PM	84.54	84.54	84.54	84.54	100
5/12/2016	2:34 PM	84.51	84.51	84.51	84.51	1000
5/12/2016	2:35 PM	84.49	84.49	84.49	84.49	300
5/12/2016	2:36 PM	84.5	84.5	84.5	84.5	220
5/12/2016	2:39 PM	84.6	84.6	84.6	84.6	100
5/12/2016	2:40 PM	84.52	84.54	84.52	84.54	500
5/12/2016	2:46 PM	84.6	84.6	84.6	84.6	100
5/12/2016	2:47 PM	84.8	84.8	84.66	84.66	2600
5/12/2016	2:48 PM	84.91	84.91	84.8	84.84	3200
5/12/2016	2:49 PM	85	85	85	85	100
5/12/2016	2:50 PM	84.98	84.98	84.98	84.98	100
5/12/2016	2:53 PM	85.06	85.06	85.02	85.02	1500
5/12/2016	2:54 PM	85.07	85.07	85.07	85.07	100
5/12/2016	2:55 PM	84.95	84.97	84.95	84.97	300
5/12/2016	2:56 PM	84.9	84.9	84.9	84.9	200
5/12/2016	2:59 PM	84.78	84.8	84.78	84.8	800
5/12/2016	3:00 PM	84.82	84.82	84.82	84.82	100
5/12/2016	3:03 PM	84.72	84.72	84.72	84.72	500
5/12/2016	3:04 PM	84.78	84.78	84.74	84.74	1200
5/12/2016	3:06 PM	84.69	84.74	84.69	84.74	1400
5/12/2016	3:07 PM	84.71	84.71	84.71	84.71	100
5/12/2016	3:09 PM	84.79	84.79	84.77	84.77	600
5/12/2016	3:10 PM	84.74	84.74	84.71	84.74	750
5/12/2016	3:11 PM	84.8	84.8	84.8	84.8	100
5/12/2016	3:12 PM	84.89	84.89	84.88	84.88	200
5/12/2016	3:13 PM	84.87	84.87	84.87	84.87	300
5/12/2016	3:15 PM	84.88	84.88	84.88	84.88	500
5/12/2016	3:16 PM	84.9	84.9	84.89	84.89	200
5/12/2016	3:18 PM	84.77	84.84	84.77	84.84	600
5/12/2016	3:19 PM	84.64	84.71	84.61	84.71	1200
5/12/2016	3:25 PM	84.64	84.64	84.64	84.64	100
5/12/2016	3:27 PM	84.61	84.61	84.61	84.61	500
5/12/2016	3:28 PM	84.61	84.61	84.61	84.61	100
5/12/2016	3:29 PM	84.64	84.67	84.57	84.57	1488
5/12/2016	3:31 PM	84.61	84.62	84.61	84.62	259
5/12/2016	3:32 PM	84.64	84.67	84.64	84.67	631
5/12/2016	3:33 PM	84.56	84.58	84.52	84.58	309
5/12/2016	3:42 PM	84.57	84.57	84.57	84.57	300
5/12/2016	3:43 PM	84.52	84.52	84.52	84.52	200
5/12/2016	3:44 PM	84.47	84.47	84.47	84.47	100
5/12/2016	3:46 PM	84.46	84.46	84.46	84.46	200
5/12/2016	3:48 PM	84.44	84.45	84.44	84.45	800
5/12/2016	3:49 PM	84.45	84.45	84.45	84.45	200
5/12/2016	3:50 PM	84.58	84.58	84.45	84.45	1652
5/12/2016	3:51 PM	84.32	84.32	84.32	84.32	100
5/12/2016	3:53 PM	84.25	84.25	84.25	84.25	100
5/12/2016	3:56 PM	84.15	84.19	84.15	84.19	559
5/12/2016	3:57 PM	84.18	84.21	84.18	84.21	331
5/12/2016	3:58 PM	84.271	84.271	84.25	84.25	500
5/12/2016	4:00 PM	84.32	84.35	84.03	84.07	4400
5/13/2016	9:31 AM	83.86	83.88	83.81	83.86	1625
5/13/2016	9:32 AM	83.95	84.04	83.93	84.02	1800
5/13/2016	9:33 AM	84.06	84.06	84.06	84.06	2500
5/13/2016	9:35 AM	84.08	84.08	84.06	84.06	2029
5/13/2016	9:36 AM	84.12	84.17	84.12	84.17	400
5/13/2016	9:37 AM	84.03	84.03	84.03	84.03	300
5/13/2016	9:38 AM	84.21	84.21	84.07	84.07	1288
5/13/2016	9:39 AM	84.22	84.32	84.22	84.29	3700
5/13/2016	9:40 AM	84.5	84.5	84.26	84.26	1300
5/13/2016	9:41 AM	84.5	84.5	84.4	84.41	1620
5/13/2016	9:42 AM	84.6	84.6	84.57	84.57	700
5/13/2016	9:43 AM	84.5	84.6	84.5	84.6	3200
5/13/2016	9:44 AM	84.54	84.54	84.5	84.5	318
5/13/2016	9:45 AM	84.45	84.48	84.45	84.48	2100
5/13/2016	9:46 AM	84.6	84.6	84.519	84.519	1300
5/13/2016	9:47 AM	84.63	84.63	84.63	84.63	500
5/13/2016	9:49 AM	84.41	84.41	84.37	84.37	400
5/13/2016	9:51 AM	84.58	84.58	84.56	84.56	200
5/13/2016	9:53 AM	83.93	84.2	83.93	84.18	3120
5/13/2016	9:54 AM	84.08	84.08	84.08	84.08	200
5/13/2016	9:56 AM	84.11	84.11	84.06	84.06	500
5/13/2016	9:57 AM	83.99	84.11	83.99	84.11	3660
5/13/2016	9:58 AM	83.95	84.02	83.95	84.02	3300
5/13/2016	9:59 AM	83.98	83.98	83.98	83.98	100
5/13/2016	10:00 AM	83.99	83.99	83.89	83.9	2700
5/13/2016	10:01 AM	83.92	84.1	83.74	84.05	6898
5/13/2016	10:02 AM	84	84.1	83.89	83.89	1026
5/13/2016	10:03 AM	83.95	83.95	83.81	83.84	600
5/13/2016	10:04 AM	83.95	83.95	83.95	83.95	1084
5/13/2016	10:05 AM	84.21	84.21	84.02	84.02	600
5/13/2016	10:06 AM	84.11	84.11	84.11	84.11	100
5/13/2016	10:08 AM	83.79	83.79	83.74	83.77	300
5/13/2016	10:09 AM	83.65	83.75	83.62	83.75	1509
5/13/2016	10:10 AM	83.62	83.68	83.62	83.65	1770
5/13/2016	10:12 AM	83.47	83.48	83.47	83.48	200
5/13/2016	10:13 AM	83.65	83.65	83.65	83.65	100
5/13/2016	10:14 AM	83.72	83.77	83.72	83.77	600
5/13/2016	10:15 AM	83.81	83.81	83.78	83.78	300
5/13/2016	10:16 AM	83.77	83.77	83.77	83.77	500
5/13/2016	10:17 AM	83.75	83.8	83.75	83.8	700
5/13/2016	10:18 AM	83.83	83.86	83.83	83.86	300
5/13/2016	10:19 AM	83.98	83.98	83.94	83.94	600
5/13/2016	10:21 AM	84.04	84.04	84.04	84.04	100
5/13/2016	10:25 AM	83.74	83.74	83.74	83.74	100
5/13/2016	10:26 AM	84.01	84.01	84.01	84.01	200
5/13/2016	10:27 AM	83.8	83.8	83.8	83.8	200
5/13/2016	10:30 AM	83.68	83.7	83.65	83.7	600
5/13/2016	10:31 AM	83.51	83.67	83.51	83.67	5100
5/13/2016	10:32 AM	83.56	83.56	83.56	83.56	300
5/13/2016	10:33 AM	83.729	83.729	83.65	83.65	319
5/13/2016	10:35 AM	83.7	83.7	83.7	83.7	100
5/13/2016	10:36 AM	83.78	83.78	83.78	83.78	100
5/13/2016	10:37 AM	83.8	83.8	83.8	83.8	100
5/13/2016	10:38 AM	83.71	83.71	83.71	83.71	100
5/13/2016	10:41 AM	83.64	83.64	83.64	83.64	500
5/13/2016	10:42 AM	83.57	83.74	83.57	83.74	800
5/13/2016	10:43 AM	83.4	83.5	83.4	83.5	1900
5/13/2016	10:44 AM	83.3	83.35	83.29	83.35	800
5/13/2016	10:45 AM	83.31	83.31	83.25	83.25	600
5/13/2016	10:49 AM	83.41	83.41	83.41	83.41	400
5/13/2016	10:51 AM	83.51	83.52	83.43	83.43	550
5/13/2016	10:52 AM	83.67	83.67	83.62	83.62	1900
5/13/2016	10:54 AM	83.55	83.58	83.55	83.58	1000
5/13/2016	10:56 AM	83.62	83.64	83.52	83.52	800
5/13/2016	10:57 AM	83.54	83.54	83.53	83.53	300
5/13/2016	10:58 AM	83.51	83.55	83.51	83.55	450
5/13/2016	10:59 AM	83.51	83.51	83.51	83.51	100
5/13/2016	11:00 AM	83.61	83.61	83.58	83.58	300
5/13/2016	11:01 AM	83.64	83.64	83.62	83.62	500
5/13/2016	11:03 AM	83.8	83.8	83.8	83.8	300
5/13/2016	11:05 AM	83.92	83.92	83.92	83.92	100
5/13/2016	11:06 AM	84.04	84.04	83.97	83.97	513
5/13/2016	11:07 AM	84.03	84.08	84.03	84.05	800
5/13/2016	11:08 AM	84.03	84.06	84.03	84.06	1300
5/13/2016	11:09 AM	84.06	84.06	84.012	84.012	2000
5/13/2016	11:10 AM	84.05	84.07	84.05	84.07	300
5/13/2016	11:12 AM	84.07	84.19	84.07	84.16	1000
5/13/2016	11:13 AM	84.07	84.1	84.07	84.1	200
5/13/2016	11:14 AM	84.01	84.01	84.01	84.01	100
5/13/2016	11:15 AM	83.92	83.92	83.92	83.92	100
5/13/2016	11:16 AM	83.83	83.88	83.83	83.88	300
5/13/2016	11:18 AM	83.89	83.89	83.89	83.89	300
5/13/2016	11:19 AM	84	84	84	84	100
5/13/2016	11:21 AM	84.1	84.1	84.06	84.06	2138
5/13/2016	11:22 AM	84.13	84.13	84.1	84.1	900
5/13/2016	11:25 AM	84.12	84.12	84.12	84.12	200
5/13/2016	11:27 AM	84.5	84.5	84.34	84.34	800
5/13/2016	11:28 AM	84.5	84.51	84.43	84.51	2800
5/13/2016	11:29 AM	84.46	84.461	84.46	84.461	2200
5/13/2016	11:30 AM	84.52	84.55	84.46	84.46	1178
5/13/2016	11:32 AM	84.43	84.43	84.43	84.43	100
5/13/2016	11:33 AM	84.44	84.44	84.44	84.44	100
5/13/2016	11:34 AM	84.41	84.41	84.41	84.41	120
5/13/2016	11:36 AM	84.18	84.18	84.18	84.18	455
5/13/2016	11:37 AM	84.2	84.2	84.14	84.14	1400
5/13/2016	11:38 AM	84.14	84.14	84.14	84.14	500
5/13/2016	11:40 AM	84.22	84.25	84.22	84.25	300
5/13/2016	11:43 AM	84.05	84.05	84.05	84.05	100
5/13/2016	11:44 AM	84.03	84.11	84.03	84.11	1900
5/13/2016	11:46 AM	84.06	84.06	84.06	84.06	100
5/13/2016	11:49 AM	84.13	84.13	84.13	84.13	100
5/13/2016	11:56 AM	83.99	83.99	83.99	83.99	400
5/13/2016	11:58 AM	84.04	84.04	84.04	84.04	1971
5/13/2016	12:01 PM	83.881	83.881	83.881	83.881	150
5/13/2016	12:09 PM	83.81	83.81	83.81	83.81	200
5/13/2016	12:11 PM	83.7	83.73	83.7	83.73	500
5/13/2016	12:12 PM	83.8	83.8	83.76	83.76	400
5/13/2016	12:14 PM	83.81	83.81	83.81	83.81	300
5/13/2016	12:16 PM	83.85	83.85	83.85	83.85	2000
5/13/2016	12:17 PM	83.74	83.74	83.74	83.74	200
5/13/2016	12:21 PM	83.9	83.9	83.9	83.9	100
5/13/2016	12:22 PM	83.87	83.88	83.87	83.88	200
5/13/2016	12:23 PM	83.94	83.94	83.94	83.94	300
5/13/2016	12:25 PM	83.99	83.99	83.99	83.99	300
5/13/2016	12:27 PM	84	84.01	84	84.01	1205
5/13/2016	12:33 PM	84	84	84	84	300
5/13/2016	12:34 PM	83.971	83.971	83.971	83.971	104
5/13/2016	12:36 PM	83.94	83.94	83.94	83.94	300
5/13/2016	12:39 PM	83.88	83.88	83.88	83.88	400
5/13/2016	12:42 PM	83.72	83.72	83.72	83.72	100
5/13/2016	12:44 PM	83.582	83.61	83.582	83.6	600
5/13/2016	12:45 PM	83.52	83.52	83.48	83.5	700
5/13/2016	12:46 PM	83.47	83.47	83.47	83.47	1998
5/13/2016	12:47 PM	83.49	83.49	83.49	83.49	100
5/13/2016	12:52 PM	83.61	83.61	83.61	83.61	500
5/13/2016	12:57 PM	83.51	83.51	83.51	83.51	100
5/13/2016	12:58 PM	83.46	83.462	83.45	83.462	2800
5/13/2016	1:00 PM	83.34	83.34	83.34	83.34	500
5/13/2016	1:02 PM	83.43	83.43	83.43	83.43	200
5/13/2016	1:03 PM	83.46	83.46	83.46	83.46	100
5/13/2016	1:05 PM	83.5	83.51	83.5	83.51	431
5/13/2016	1:08 PM	83.4	83.4	83.4	83.4	500
5/13/2016	1:10 PM	83.43	83.43	83.43	83.43	300
5/13/2016	1:16 PM	83.5	83.5	83.5	83.5	800
5/13/2016	1:20 PM	83.51	83.52	83.51	83.52	200
5/13/2016	1:22 PM	83.3	83.3	83.3	83.3	100
5/13/2016	1:23 PM	83.37	83.37	83.37	83.37	100
5/13/2016	1:24 PM	83.161	83.34	83.161	83.34	1000
5/13/2016	1:25 PM	83.15	83.15	83.1	83.14	1300
5/13/2016	1:26 PM	83.15	83.15	83.15	83.15	100
5/13/2016	1:27 PM	83.1	83.1	83.1	83.1	300
5/13/2016	1:28 PM	83.03	83.05	83.02	83.05	725
5/13/2016	1:30 PM	82.97	83.05	82.97	83.05	2216
5/13/2016	1:31 PM	83.04	83.04	83.04	83.04	100
5/13/2016	1:34 PM	83.07	83.13	83.07	83.11	1300
5/13/2016	1:36 PM	83.03	83.05	83.03	83.05	200
5/13/2016	1:37 PM	82.97	83.01	82.97	83.01	200
5/13/2016	1:38 PM	82.98	82.98	82.98	82.98	100
5/13/2016	1:39 PM	82.92	82.92	82.92	82.92	300
5/13/2016	1:40 PM	82.9	82.962	82.9	82.962	500
5/13/2016	1:41 PM	82.77	82.86	82.76	82.84	1842
5/13/2016	1:43 PM	82.84	82.84	82.84	82.84	200
5/13/2016	1:45 PM	82.91	82.91	82.85	82.85	800
5/13/2016	1:46 PM	82.9	82.93	82.9	82.93	1107
5/13/2016	1:49 PM	82.9	82.9	82.9	82.9	100
5/13/2016	1:50 PM	82.7	82.78	82.7	82.78	400
5/13/2016	1:52 PM	82.43	82.54	82.41	82.54	4031
5/13/2016	1:53 PM	82.37	82.46	82.37	82.44	1039
5/13/2016	1:54 PM	82.34	82.34	82.34	82.34	300
5/13/2016	1:55 PM	82.43	82.43	82.4	82.4	400
5/13/2016	1:56 PM	82.47	82.47	82.43	82.43	750
5/13/2016	1:57 PM	82.5	82.5	82.5	82.5	300
5/13/2016	1:59 PM	82.57	82.57	82.57	82.57	100
5/13/2016	2:00 PM	82.56	82.56	82.56	82.56	100
5/13/2016	2:02 PM	82.62	82.62	82.53	82.53	700
5/13/2016	2:03 PM	82.61	82.61	82.61	82.61	600
5/13/2016	2:05 PM	82.71	82.71	82.71	82.71	100
5/13/2016	2:07 PM	82.66	82.66	82.66	82.66	400
5/13/2016	2:08 PM	82.65	82.65	82.65	82.65	100
5/13/2016	2:10 PM	82.71	82.71	82.62	82.62	900
5/13/2016	2:11 PM	82.65	82.65	82.65	82.65	300
5/13/2016	2:12 PM	82.57	82.57	82.57	82.57	100
5/13/2016	2:19 PM	82.41	82.41	82.41	82.41	136
5/13/2016	2:21 PM	82.22	82.33	82.22	82.33	600
5/13/2016	2:22 PM	82.15	82.2	82.15	82.2	700
5/13/2016	2:23 PM	81.97	82.11	81.97	82.11	4654
5/13/2016	2:24 PM	82.01	82.06	82.01	82.06	600
5/13/2016	2:26 PM	82.13	82.13	82.04	82.04	900
5/13/2016	2:27 PM	82.09	82.11	82.09	82.11	200
5/13/2016	2:31 PM	82.1	82.15	82.04	82.04	500
5/13/2016	2:32 PM	82.04	82.04	82.04	82.04	100
5/13/2016	2:33 PM	81.94	82.05	81.94	82.05	800
5/13/2016	2:34 PM	82.11	82.12	82.07	82.07	1100
5/13/2016	2:35 PM	82.12	82.12	82.12	82.12	100
5/13/2016	2:36 PM	82.11	82.11	82.11	82.11	200
5/13/2016	2:37 PM	82.16	82.16	82.16	82.16	300
5/13/2016	2:38 PM	81.93	82.08	81.93	82.08	800
5/13/2016	2:39 PM	81.97	81.97	81.92	81.92	700
5/13/2016	2:40 PM	81.91	81.91	81.9	81.9	500
5/13/2016	2:41 PM	81.85	81.91	81.8	81.91	500
5/13/2016	2:42 PM	81.74	81.76	81.74	81.76	200
5/13/2016	2:43 PM	81.75	81.75	81.71	81.71	2200
5/13/2016	2:45 PM	81.86	81.86	81.8	81.8	1600
5/13/2016	2:46 PM	81.86	81.87	81.86	81.87	600
5/13/2016	2:47 PM	81.93	81.98	81.93	81.98	700
5/13/2016	2:48 PM	81.92	81.92	81.92	81.92	100
5/13/2016	2:49 PM	81.95	81.97	81.95	81.97	1400
5/13/2016	2:50 PM	81.98	82	81.96	82	3920
5/13/2016	2:51 PM	82.02	82.02	82.02	82.02	100
5/13/2016	2:52 PM	81.89	81.91	81.89	81.91	200
5/13/2016	2:54 PM	81.841	81.841	81.841	81.841	231
5/13/2016	2:55 PM	81.89	81.89	81.84	81.84	1003
5/13/2016	2:56 PM	81.8	81.81	81.8	81.8	1022
5/13/2016	2:57 PM	81.96	81.96	81.96	81.96	100
5/13/2016	2:58 PM	82.06	82.07	82.06	82.07	400
5/13/2016	2:59 PM	82.1	82.11	82.1	82.11	2100
5/13/2016	3:00 PM	82.13	82.14	82.13	82.14	1000
5/13/2016	3:01 PM	82.04	82.04	82	82	200
5/13/2016	3:06 PM	82.13	82.14	82.11	82.11	443
5/13/2016	3:07 PM	82	82	82	82	100
5/13/2016	3:09 PM	81.9	81.94	81.9	81.94	200
5/13/2016	3:10 PM	81.96	81.96	81.96	81.96	100
5/13/2016	3:11 PM	81.95	81.95	81.95	81.95	100
5/13/2016	3:12 PM	81.98	81.98	81.98	81.98	100
5/13/2016	3:13 PM	81.98	81.99	81.98	81.99	200
5/13/2016	3:14 PM	81.98	82.061	81.98	82.061	400
5/13/2016	3:15 PM	82.04	82.04	81.98	81.98	900
5/13/2016	3:16 PM	82.11	82.14	82.11	82.14	200
5/13/2016	3:17 PM	82.13	82.13	82.13	82.13	100
5/13/2016	3:18 PM	82.24	82.24	82.24	82.24	100
5/13/2016	3:19 PM	82.23	82.23	82.23	82.23	500
5/13/2016	3:20 PM	82.23	82.23	82.2	82.2	450
5/13/2016	3:21 PM	82.28	82.28	82.28	82.28	100
5/13/2016	3:23 PM	82.32	82.32	82.28	82.28	400
5/13/2016	3:24 PM	82.24	82.24	82.24	82.24	200
5/13/2016	3:25 PM	82.15	82.19	82.15	82.19	400
5/13/2016	3:29 PM	82.16	82.16	82.14	82.14	400
5/13/2016	3:30 PM	82.08	82.08	82.08	82.08	500
5/13/2016	3:31 PM	82.16	82.16	82.16	82.16	100
5/13/2016	3:32 PM	82.11	82.11	82.11	82.11	400
5/13/2016	3:33 PM	82.03	82.08	82.03	82.08	500
5/13/2016	3:34 PM	82.01	82.02	82	82.02	400
5/13/2016	3:35 PM	82.04	82.04	82.04	82.04	100
5/13/2016	3:36 PM	82.11	82.11	82.11	82.11	100
5/13/2016	3:38 PM	82.23	82.23	82.16	82.16	514
5/13/2016	3:39 PM	82.14	82.14	82.14	82.14	100
5/13/2016	3:40 PM	82.15	82.15	82.15	82.15	100
5/13/2016	3:41 PM	82.24	82.25	82.2	82.2	7098
5/13/2016	3:42 PM	82.26	82.26	82.2	82.2	359
5/13/2016	3:44 PM	82.38	82.39	82.3	82.3	1617
5/13/2016	3:45 PM	82.39	82.4	82.39	82.4	300
5/13/2016	3:46 PM	82.2	82.25	82.2	82.25	500
5/13/2016	3:47 PM	82.23	82.24	82.23	82.24	200
5/13/2016	3:48 PM	82.14	82.14	82.14	82.14	380
5/13/2016	3:49 PM	82.13	82.13	82.13	82.13	1099
5/13/2016	3:50 PM	82.19	82.19	82.19	82.19	100
5/13/2016	3:51 PM	82.11	82.17	82.11	82.16	1000
5/13/2016	3:52 PM	82.19	82.21	82.1	82.21	700
5/13/2016	3:53 PM	82.17	82.17	82.17	82.17	100
5/13/2016	3:54 PM	82.19	82.19	82.19	82.19	600
5/13/2016	3:55 PM	82.16	82.16	82.16	82.16	100
5/13/2016	3:56 PM	82.13	82.13	82.01	82.01	2100
5/13/2016	3:57 PM	82.08	82.15	82.06	82.15	1100
5/13/2016	3:58 PM	82.15	82.15	82.13	82.13	900
5/13/2016	3:59 PM	82.09	82.14	82.09	82.13	5433
5/13/2016	4:00 PM	82.09	82.15	82.09	82.09	10431
5/16/2016	9:31 AM	82.39	82.39	82.3	82.3	2650
5/16/2016	9:32 AM	82.51	82.51	82.34	82.34	1300
5/16/2016	9:33 AM	82.6	82.6	82.55	82.55	3427
5/16/2016	9:34 AM	82.49	82.55	82.49	82.55	1500
5/16/2016	9:35 AM	82.66	82.66	82.49	82.49	1700
5/16/2016	9:36 AM	82.7	82.7	82.67	82.67	1350
5/16/2016	9:37 AM	82.8	82.91	82.8	82.85	3600
5/16/2016	9:38 AM	82.8	82.8	82.8	82.8	300
5/16/2016	9:39 AM	82.82	82.82	82.82	82.82	1111
5/16/2016	9:40 AM	82.8	82.8	82.76	82.76	700
5/16/2016	9:41 AM	82.9	82.91	82.88	82.91	878
5/16/2016	9:42 AM	82.92	82.92	82.92	82.92	100
5/16/2016	9:43 AM	82.91	82.91	82.88	82.88	700
5/16/2016	9:45 AM	82.98	83	82.98	83	517
5/16/2016	9:46 AM	83.12	83.12	82.94	82.94	2103
5/16/2016	9:47 AM	83.16	83.16	83.16	83.16	100
5/16/2016	9:48 AM	83.12	83.12	83.12	83.12	100
5/16/2016	9:49 AM	83.15	83.15	83.08	83.15	1508
5/16/2016	9:50 AM	83.03	83.17	83.03	83.17	908
5/16/2016	9:51 AM	83.22	83.22	83.2	83.21	900
5/16/2016	9:52 AM	83.15	83.15	83.15	83.15	100
5/16/2016	9:54 AM	83.02	83.02	83.01	83.01	2349
5/16/2016	9:55 AM	83.05	83.05	83.05	83.05	100
5/16/2016	9:56 AM	82.98	82.98	82.97	82.97	200
5/16/2016	9:57 AM	83.05	83.05	82.97	82.97	700
5/16/2016	9:58 AM	82.93	83	82.93	83	300
5/16/2016	9:59 AM	83.02	83.02	83.02	83.02	300
5/16/2016	10:01 AM	83.09	83.09	83	83.06	1000
5/16/2016	10:03 AM	83	83	83	83	500
5/16/2016	10:06 AM	83.08	83.1	83.08	83.1	400
5/16/2016	10:07 AM	83.05	83.05	83.05	83.05	600
5/16/2016	10:08 AM	83	83	82.96	82.96	1000
5/16/2016	10:11 AM	83.26	83.29	83.2	83.24	1000
5/16/2016	10:14 AM	83.37	83.37	83.29	83.29	200
5/16/2016	10:17 AM	83.36	83.37	83.28	83.28	2100
5/16/2016	10:23 AM	83.08	83.16	83.08	83.13	300
5/16/2016	10:24 AM	83.15	83.15	83.02	83.02	1300
5/16/2016	10:25 AM	83.23	83.23	83.14	83.14	712
5/16/2016	10:27 AM	83.24	83.3	83.24	83.3	300
5/16/2016	10:28 AM	83.3	83.3	83.3	83.3	680
5/16/2016	10:30 AM	83.23	83.28	83.2	83.28	1000
5/16/2016	10:32 AM	83.25	83.25	83.25	83.25	100
5/16/2016	10:33 AM	83.3	83.32	83.3	83.32	500
5/16/2016	10:37 AM	83.45	83.45	83.45	83.45	450
5/16/2016	10:38 AM	83.43	83.43	83.39	83.42	1200
5/16/2016	10:39 AM	83.45	83.49	83.45	83.46	1000
5/16/2016	10:40 AM	83.45	83.45	83.45	83.45	300
5/16/2016	10:42 AM	83.36	83.36	83.36	83.36	432
5/16/2016	10:43 AM	83.33	83.33	83.33	83.33	200
5/16/2016	10:47 AM	83.24	83.24	83.22	83.22	400
5/16/2016	10:48 AM	83.39	83.39	83.32	83.32	4250
5/16/2016	10:49 AM	83.4	83.4	83.38	83.38	1800
5/16/2016	10:50 AM	83.42	83.42	83.42	83.42	100
5/16/2016	10:51 AM	83.51	83.51	83.49	83.49	2941
5/16/2016	10:53 AM	83.55	83.55	83.55	83.55	1500
5/16/2016	10:54 AM	83.72	83.72	83.58	83.58	2650
5/16/2016	10:55 AM	83.7	83.75	83.7	83.75	600
5/16/2016	10:56 AM	83.68	83.7	83.68	83.7	700
5/16/2016	10:58 AM	83.66	83.66	83.66	83.66	100
5/16/2016	11:01 AM	83.79	83.79	83.69	83.69	500
5/16/2016	11:02 AM	83.9	83.93	83.8	83.8	2600
5/16/2016	11:03 AM	83.89	83.89	83.89	83.89	100
5/16/2016	11:04 AM	83.86	83.86	83.86	83.86	100
5/16/2016	11:05 AM	83.88	83.89	83.88	83.89	203
5/16/2016	11:07 AM	83.98	83.98	83.98	83.98	400
5/16/2016	11:09 AM	83.9	83.9	83.9	83.9	100
5/16/2016	11:11 AM	83.86	83.86	83.86	83.86	1000
5/16/2016	11:14 AM	83.79	83.81	83.79	83.81	609
5/16/2016	11:16 AM	83.8	83.8	83.8	83.8	300
5/16/2016	11:18 AM	83.86	83.86	83.86	83.86	400
5/16/2016	11:22 AM	83.8	83.86	83.8	83.85	803
5/16/2016	11:25 AM	83.75	83.75	83.75	83.75	100
5/16/2016	11:27 AM	83.82	83.82	83.8	83.8	3100
5/16/2016	11:28 AM	83.87	83.87	83.87	83.87	100
5/16/2016	11:29 AM	83.89	83.89	83.89	83.89	400
5/16/2016	11:32 AM	84	84	83.98	83.99	1600
5/16/2016	11:39 AM	83.96	83.96	83.96	83.96	300
5/16/2016	11:40 AM	83.94	83.94	83.92	83.93	800
5/16/2016	11:41 AM	84.1	84.1	84.03	84.04	1000
5/16/2016	11:42 AM	84.11	84.11	84.11	84.11	100
5/16/2016	11:44 AM	84.13	84.13	84.13	84.13	744
5/16/2016	11:45 AM	84.19	84.19	84.18	84.18	600
5/16/2016	11:46 AM	84.26	84.26	84.2	84.2	1106
5/16/2016	11:47 AM	84.24	84.25	84.24	84.25	211
5/16/2016	11:48 AM	84.17	84.17	84.17	84.17	100
5/16/2016	11:50 AM	84.24	84.24	84.21	84.21	544
5/16/2016	11:51 AM	84.3	84.3	84.3	84.3	600
5/16/2016	11:57 AM	84.3	84.3	84.3	84.3	157
5/16/2016	12:00 PM	84.33	84.33	84.33	84.33	300
5/16/2016	12:01 PM	84.35	84.35	84.35	84.35	1000
5/16/2016	12:02 PM	84.39	84.39	84.39	84.39	100
5/16/2016	12:04 PM	84.27	84.29	84.27	84.29	600
5/16/2016	12:05 PM	84.23	84.23	84.23	84.23	300
5/16/2016	12:11 PM	84.25	84.25	84.25	84.25	150
5/16/2016	12:12 PM	84.22	84.22	84.22	84.22	100
5/16/2016	12:20 PM	84.27	84.27	84.27	84.27	100
5/16/2016	12:24 PM	84.18	84.19	84.18	84.19	400
5/16/2016	12:25 PM	84.15	84.15	84.15	84.15	500
5/16/2016	12:30 PM	83.98	84.11	83.98	84.11	2900
5/16/2016	12:31 PM	83.98	83.98	83.96	83.97	700
5/16/2016	12:32 PM	84.02	84.02	84.02	84.02	100
5/16/2016	12:33 PM	84.02	84.02	84.02	84.02	100
5/16/2016	12:34 PM	84.06	84.06	84.06	84.06	100
5/16/2016	12:45 PM	84.1	84.1	84.1	84.1	690
5/16/2016	12:54 PM	84.2	84.2	84.2	84.2	3000
5/16/2016	12:56 PM	84.25	84.25	84.25	84.25	200
5/16/2016	12:58 PM	84.31	84.31	84.3	84.3	250
5/16/2016	12:59 PM	84.33	84.33	84.33	84.33	100
5/16/2016	1:00 PM	84.33	84.33	84.33	84.33	100
5/16/2016	1:01 PM	84.35	84.35	84.35	84.35	200
5/16/2016	1:02 PM	84.39	84.39	84.39	84.39	1831
5/16/2016	1:04 PM	84.47	84.47	84.39	84.39	700
5/16/2016	1:05 PM	84.39	84.42	84.38	84.38	600
5/16/2016	1:06 PM	84.32	84.41	84.32	84.41	1200
5/16/2016	1:07 PM	84.36	84.36	84.36	84.36	1200
5/16/2016	1:08 PM	84.29	84.3	84.29	84.3	1800
5/16/2016	1:09 PM	84.26	84.31	84.25	84.29	2450
5/16/2016	1:10 PM	84.25	84.26	84.25	84.26	3500
5/16/2016	1:11 PM	84.26	84.26	84.23	84.24	1800
5/16/2016	1:12 PM	84.3	84.3	84.27	84.27	700
5/16/2016	1:13 PM	84.32	84.32	84.29	84.3	2800
5/16/2016	1:14 PM	84.3	84.32	84.29	84.32	3800
5/16/2016	1:15 PM	84.28	84.29	84.28	84.29	400
5/16/2016	1:18 PM	84.32	84.32	84.32	84.32	100
5/16/2016	1:19 PM	84.37	84.37	84.37	84.37	100
5/16/2016	1:20 PM	84.36	84.36	84.36	84.36	400
5/16/2016	1:23 PM	84.34	84.38	84.34	84.38	244
5/16/2016	1:25 PM	84.33	84.35	84.33	84.35	200
5/16/2016	1:31 PM	84.47	84.47	84.44	84.44	236
5/16/2016	1:33 PM	84.39	84.39	84.39	84.39	200
5/16/2016	1:34 PM	84.37	84.37	84.37	84.37	100
5/16/2016	1:35 PM	84.25	84.29	84.25	84.29	300
5/16/2016	1:37 PM	84.27	84.27	84.25	84.27	800
5/16/2016	1:38 PM	84.31	84.31	84.31	84.31	300
5/16/2016	1:39 PM	84.32	84.32	84.3	84.3	200
5/16/2016	1:41 PM	84.24	84.24	84.24	84.24	100
5/16/2016	1:42 PM	84.29	84.29	84.29	84.29	400
5/16/2016	1:43 PM	84.28	84.29	84.28	84.29	200
5/16/2016	1:44 PM	84.17	84.23	84.17	84.23	1100
5/16/2016	1:46 PM	84.17	84.19	84.17	84.19	600
5/16/2016	1:47 PM	84.22	84.22	84.22	84.22	100
5/16/2016	1:54 PM	84.32	84.32	84.32	84.32	100
5/16/2016	1:56 PM	84.4	84.4	84.36	84.36	800
5/16/2016	1:57 PM	84.41	84.41	84.41	84.41	100
5/16/2016	1:59 PM	84.43	84.43	84.43	84.43	200
5/16/2016	2:00 PM	84.4	84.4	84.4	84.4	100
5/16/2016	2:02 PM	84.46	84.46	84.45	84.45	300
5/16/2016	2:03 PM	84.56	84.56	84.48	84.48	1870
5/16/2016	2:04 PM	84.64	84.64	84.58	84.58	8189
5/16/2016	2:05 PM	84.68	84.68	84.63	84.63	200
5/16/2016	2:06 PM	84.76	84.76	84.67	84.67	2688
5/16/2016	2:07 PM	84.74	84.74	84.74	84.74	1100
5/16/2016	2:08 PM	84.73	84.73	84.73	84.73	100
5/16/2016	2:11 PM	84.79	84.79	84.79	84.79	100
5/16/2016	2:12 PM	84.86	84.86	84.86	84.86	750
5/16/2016	2:14 PM	84.85	84.86	84.85	84.85	1400
5/16/2016	2:15 PM	84.9	84.9	84.9	84.9	200
5/16/2016	2:16 PM	84.89	84.92	84.89	84.9	1400
5/16/2016	2:17 PM	84.94	84.94	84.88	84.88	1700
5/16/2016	2:18 PM	84.88	84.89	84.88	84.89	200
5/16/2016	2:19 PM	84.87	84.87	84.85	84.85	1400
5/16/2016	2:20 PM	84.88	84.9	84.88	84.89	931
5/16/2016	2:21 PM	84.95	84.95	84.95	84.95	100
5/16/2016	2:22 PM	84.99	84.99	84.98	84.98	425
5/16/2016	2:24 PM	84.97	84.97	84.97	84.97	100
5/16/2016	2:25 PM	84.94	84.94	84.94	84.94	200
5/16/2016	2:27 PM	84.9	84.9	84.9	84.9	100
5/16/2016	2:29 PM	85	85	84.94	84.94	4017
5/16/2016	2:30 PM	84.96	85.02	84.96	85.02	1113
5/16/2016	2:32 PM	84.98	84.98	84.98	84.98	200
5/16/2016	2:35 PM	85.03	85.03	85.03	85.03	500
5/16/2016	2:37 PM	84.97	84.97	84.97	84.97	100
5/16/2016	2:40 PM	84.9	84.9	84.89	84.9	400
5/16/2016	2:46 PM	84.96	84.96	84.96	84.96	500
5/16/2016	2:47 PM	84.98	84.98	84.97	84.97	506
5/16/2016	2:48 PM	85.04	85.04	85.04	85.04	1026
5/16/2016	3:00 PM	85	85	84.96	84.97	1931
5/16/2016	3:03 PM	85.12	85.12	85.05	85.06	9523
5/16/2016	3:04 PM	85.15	85.15	85.15	85.15	340
5/16/2016	3:07 PM	85.09	85.09	85.09	85.09	200
5/16/2016	3:08 PM	85.08	85.08	85.08	85.08	100
5/16/2016	3:10 PM	85.18	85.18	85.14	85.14	400
5/16/2016	3:11 PM	85.1	85.1	85.1	85.1	100
5/16/2016	3:12 PM	85.05	85.05	85.05	85.05	200
5/16/2016	3:15 PM	84.92	84.94	84.92	84.94	902
5/16/2016	3:17 PM	84.92	84.93	84.92	84.93	200
5/16/2016	3:19 PM	84.94	84.94	84.94	84.94	229
5/16/2016	3:20 PM	84.96	84.96	84.96	84.96	300
5/16/2016	3:23 PM	84.96	84.96	84.96	84.96	824
5/16/2016	3:24 PM	85	85	85	85	200
5/16/2016	3:26 PM	84.96	84.96	84.96	84.96	100
5/16/2016	3:27 PM	84.91	84.91	84.88	84.88	800
5/16/2016	3:29 PM	84.9	84.9	84.86	84.86	1146
5/16/2016	3:31 PM	84.842	84.85	84.842	84.85	800
5/16/2016	3:32 PM	84.76	84.76	84.76	84.76	200
5/16/2016	3:33 PM	84.81	84.81	84.81	84.81	1600
5/16/2016	3:34 PM	84.64	84.84	84.64	84.83	5200
5/16/2016	3:35 PM	84.6	84.64	84.6	84.64	1200
5/16/2016	3:36 PM	84.66	84.66	84.63	84.63	300
5/16/2016	3:40 PM	84.78	84.8	84.78	84.8	200
5/16/2016	3:41 PM	84.75	84.75	84.75	84.75	100
5/16/2016	3:43 PM	84.71	84.71	84.71	84.71	500
5/16/2016	3:45 PM	84.66	84.66	84.66	84.66	100
5/16/2016	3:46 PM	84.7	84.7	84.7	84.7	100
5/16/2016	3:48 PM	84.58	84.58	84.58	84.58	600
5/16/2016	3:49 PM	84.57	84.59	84.57	84.59	1000
5/16/2016	3:50 PM	84.66	84.66	84.66	84.66	200
5/16/2016	3:51 PM	84.56	84.63	84.55	84.63	846
5/16/2016	3:52 PM	84.59	84.59	84.59	84.59	100
5/16/2016	3:53 PM	84.56	84.59	84.56	84.57	300
5/16/2016	3:54 PM	84.49	84.49	84.49	84.49	100
5/16/2016	3:55 PM	84.52	84.52	84.48	84.48	494
5/16/2016	3:56 PM	84.43	84.45	84.43	84.44	1600
5/16/2016	3:57 PM	84.54	84.54	84.44	84.44	1500
5/16/2016	3:58 PM	84.58	84.58	84.55	84.58	1352
5/16/2016	3:59 PM	84.61	84.61	84.55	84.58	2337
5/16/2016	4:00 PM	84.55	84.59	84.43	84.59	9842
5/17/2016	9:31 AM	84.16	84.16	84.16	84.16	1300
5/17/2016	9:32 AM	84.05	84.09	84.05	84.09	1150
5/17/2016	9:33 AM	84.17	84.17	84	84	1206
5/17/2016	9:34 AM	84.4	84.52	84.4	84.41	3100
5/17/2016	9:36 AM	84.23	84.36	84.23	84.323	600
5/17/2016	9:37 AM	84.05	84.11	83.92	84.07	1600
5/17/2016	9:38 AM	83.74	84.02	83.74	84.02	3908
5/17/2016	9:39 AM	83.74	83.79	83.68	83.78	1200
5/17/2016	9:40 AM	83.89	83.89	83.87	83.87	400
5/17/2016	9:41 AM	83.69	83.7	83.65	83.7	1158
5/17/2016	9:42 AM	83.69	83.69	83.69	83.69	100
5/17/2016	9:43 AM	83.67	83.67	83.65	83.65	200
5/17/2016	9:44 AM	83.72	83.81	83.68	83.68	600
5/17/2016	9:45 AM	83.64	83.81	83.64	83.75	600
5/17/2016	9:46 AM	83.49	83.68	83.49	83.64	1100
5/17/2016	9:47 AM	83.53	83.53	83.48	83.48	860
5/17/2016	9:48 AM	83.66	83.66	83.66	83.66	100
5/17/2016	9:49 AM	83.76	83.81	83.69	83.69	1600
5/17/2016	9:50 AM	83.87	83.87	83.75	83.78	600
5/17/2016	9:51 AM	83.86	83.86	83.69	83.72	1900
5/17/2016	9:53 AM	83.82	83.82	83.75	83.75	1000
5/17/2016	9:54 AM	83.65	83.75	83.65	83.75	1010
5/17/2016	9:55 AM	83.64	83.69	83.64	83.69	600
5/17/2016	9:56 AM	83.77	83.77	83.77	83.77	500
5/17/2016	9:57 AM	83.84	83.84	83.82	83.82	400
5/17/2016	9:58 AM	83.85	83.85	83.85	83.85	400
5/17/2016	9:59 AM	83.87	83.87	83.87	83.87	500
5/17/2016	10:00 AM	83.87	83.93	83.84	83.84	400
5/17/2016	10:01 AM	83.8	83.84	83.79	83.84	639
5/17/2016	10:02 AM	83.6	83.63	83.6	83.63	1267
5/17/2016	10:03 AM	83.66	83.66	83.64	83.64	300
5/17/2016	10:04 AM	83.66	83.66	83.62	83.62	200
5/17/2016	10:05 AM	83.66	83.69	83.66	83.69	500
5/17/2016	10:06 AM	83.53	83.6	83.53	83.6	1800
5/17/2016	10:07 AM	83.4	83.55	83.4	83.55	1430
5/17/2016	10:08 AM	83.62	83.62	83.53	83.53	600
5/17/2016	10:09 AM	83.57	83.57	83.46	83.5	900
5/17/2016	10:10 AM	83.39	83.39	83.39	83.39	100
5/17/2016	10:11 AM	83.53	83.53	83.5	83.5	600
5/17/2016	10:12 AM	83.38	83.4	83.37	83.4	1035
5/17/2016	10:13 AM	83.31	83.37	83.282	83.282	1190
5/17/2016	10:14 AM	83.3	83.3	83.28	83.28	900
5/17/2016	10:16 AM	83.56	83.58	83.44	83.44	1850
5/17/2016	10:17 AM	83.5	83.56	83.5	83.56	700
5/17/2016	10:19 AM	83.59	83.59	83.59	83.59	200
5/17/2016	10:20 AM	83.72	83.73	83.7	83.7	300
5/17/2016	10:22 AM	83.86	83.9	83.76	83.76	1418
5/17/2016	10:23 AM	83.73	83.79	83.73	83.78	400
5/17/2016	10:24 AM	83.72	83.72	83.72	83.72	1400
5/17/2016	10:25 AM	83.77	83.77	83.77	83.77	200
5/17/2016	10:27 AM	83.72	83.72	83.72	83.72	100
5/17/2016	10:29 AM	83.59	83.59	83.59	83.59	500
5/17/2016	10:30 AM	83.59	83.6	83.59	83.6	200
5/17/2016	10:31 AM	83.51	83.51	83.51	83.51	200
5/17/2016	10:32 AM	83.47	83.47	83.47	83.47	333
5/17/2016	10:33 AM	83.56	83.56	83.51	83.51	700
5/17/2016	10:35 AM	83.38	83.38	83.38	83.38	4050
5/17/2016	10:37 AM	83.54	83.54	83.46	83.46	200
5/17/2016	10:38 AM	83.46	83.46	83.46	83.46	100
5/17/2016	10:41 AM	83.72	83.72	83.66	83.68	500
5/17/2016	10:43 AM	83.65	83.71	83.65	83.71	400
5/17/2016	10:44 AM	83.8	83.8	83.78	83.78	400
5/17/2016	10:45 AM	83.88	83.88	83.8	83.8	1700
5/17/2016	10:46 AM	83.94	83.94	83.94	83.94	100
5/17/2016	10:47 AM	83.88	83.96	83.88	83.96	200
5/17/2016	10:48 AM	83.86	83.89	83.86	83.89	357
5/17/2016	10:51 AM	83.8	83.83	83.8	83.83	300
5/17/2016	10:53 AM	83.86	83.86	83.86	83.86	100
5/17/2016	10:56 AM	84.1	84.1	84.04	84.04	700
5/17/2016	10:57 AM	84.18	84.18	84.07	84.07	200
5/17/2016	11:00 AM	84.11	84.11	84.11	84.11	300
5/17/2016	11:01 AM	84.1	84.1	84.1	84.1	509
5/17/2016	11:02 AM	84.1	84.1	84.1	84.1	300
5/17/2016	11:06 AM	83.86	83.86	83.85	83.85	600
5/17/2016	11:08 AM	83.8	83.8	83.8	83.8	100
5/17/2016	11:09 AM	83.82	83.82	83.82	83.82	200
5/17/2016	11:10 AM	83.83	83.83	83.83	83.83	1000
5/17/2016	11:11 AM	83.83	83.86	83.83	83.86	200
5/17/2016	11:12 AM	83.82	83.82	83.82	83.82	300
5/17/2016	11:13 AM	83.77	83.77	83.77	83.77	300
5/17/2016	11:19 AM	84.12	84.12	84.04	84.04	1200
5/17/2016	11:20 AM	84	84.05	84	84.05	2100
5/17/2016	11:21 AM	83.95	83.95	83.95	83.95	499
5/17/2016	11:22 AM	83.92	83.96	83.92	83.96	800
5/17/2016	11:26 AM	83.95	83.95	83.95	83.95	100
5/17/2016	11:27 AM	83.89	83.89	83.88	83.88	400
5/17/2016	11:29 AM	83.71	83.75	83.71	83.75	700
5/17/2016	11:30 AM	83.61	83.68	83.58	83.68	1223
5/17/2016	11:33 AM	83.8	83.8	83.8	83.8	100
5/17/2016	11:35 AM	83.86	83.86	83.86	83.86	200
5/17/2016	11:37 AM	83.9	83.9	83.9	83.9	1000
5/17/2016	11:38 AM	83.87	83.87	83.87	83.87	100
5/17/2016	11:39 AM	83.89	83.89	83.89	83.89	300
5/17/2016	11:41 AM	83.8	83.8	83.8	83.8	100
5/17/2016	11:43 AM	83.76	83.76	83.76	83.76	100
5/17/2016	11:44 AM	83.83	83.83	83.83	83.83	100
5/17/2016	11:47 AM	83.98	83.98	83.98	83.98	300
5/17/2016	11:50 AM	84.04	84.04	83.98	83.98	2134
5/17/2016	11:51 AM	84.25	84.25	84.12	84.12	600
5/17/2016	11:55 AM	84.09	84.09	84.08	84.08	300
5/17/2016	11:56 AM	84.13	84.13	84.09	84.09	200
5/17/2016	11:58 AM	84.08	84.1	84.06	84.06	900
5/17/2016	11:59 AM	84.09	84.09	84.08	84.08	300
5/17/2016	12:00 PM	84.11	84.11	84.11	84.11	100
5/17/2016	12:03 PM	84.04	84.05	84.04	84.05	2374
5/17/2016	12:04 PM	84.03	84.03	84.03	84.03	300
5/17/2016	12:05 PM	84.04	84.04	84.04	84.04	1000
5/17/2016	12:08 PM	84.05	84.05	84.05	84.05	100
5/17/2016	12:09 PM	84	84	84	84	400
5/17/2016	12:14 PM	83.87	83.87	83.87	83.87	300
5/17/2016	12:16 PM	83.74	83.82	83.74	83.82	300
5/17/2016	12:17 PM	83.75	83.75	83.75	83.75	200
5/17/2016	12:18 PM	83.72	83.72	83.67	83.67	1100
5/17/2016	12:19 PM	83.61	83.641	83.61	83.641	300
5/17/2016	12:20 PM	83.55	83.55	83.54	83.54	200
5/17/2016	12:22 PM	83.52	83.52	83.52	83.52	100
5/17/2016	12:25 PM	83.48	83.48	83.48	83.48	100
5/17/2016	12:26 PM	83.44	83.44	83.44	83.44	1111
5/17/2016	12:27 PM	83.4	83.4	83.4	83.4	100
5/17/2016	12:28 PM	83.46	83.46	83.42	83.44	500
5/17/2016	12:31 PM	83.45	83.45	83.45	83.45	150
5/17/2016	12:32 PM	83.4	83.4	83.4	83.4	1300
5/17/2016	12:33 PM	83.37	83.37	83.35	83.35	1250
5/17/2016	12:39 PM	83.55	83.55	83.55	83.55	300
5/17/2016	12:40 PM	83.58	83.58	83.58	83.58	100
5/17/2016	12:42 PM	83.56	83.56	83.56	83.56	100
5/17/2016	12:43 PM	83.47	83.47	83.47	83.47	100
5/17/2016	12:44 PM	83.46	83.47	83.46	83.47	300
5/17/2016	12:46 PM	83.38	83.4	83.38	83.4	300
5/17/2016	12:47 PM	83.37	83.37	83.37	83.37	100
5/17/2016	12:50 PM	83.4	83.4	83.4	83.4	200
5/17/2016	12:51 PM	83.39	83.39	83.39	83.39	100
5/17/2016	12:53 PM	83.28	83.31	83.28	83.31	400
5/17/2016	12:54 PM	83.281	83.281	83.281	83.281	400
5/17/2016	12:55 PM	83.3	83.32	83.3	83.32	500
5/17/2016	12:56 PM	83.16	83.25	83.16	83.25	5100
5/17/2016	12:57 PM	83.14	83.16	83.13	83.13	622
5/17/2016	12:59 PM	83.2	83.2	83.2	83.2	1023
5/17/2016	1:01 PM	83.24	83.24	83.24	83.24	100
5/17/2016	1:03 PM	83.16	83.16	83.16	83.16	100
5/17/2016	1:05 PM	83.19	83.19	83.19	83.19	100
5/17/2016	1:06 PM	83.3	83.3	83.18	83.18	900
5/17/2016	1:09 PM	83.25	83.25	83.25	83.25	100
5/17/2016	1:10 PM	83.28	83.29	83.28	83.29	550
5/17/2016	1:16 PM	83.28	83.28	83.28	83.28	100
5/17/2016	1:17 PM	83.23	83.25	83.23	83.25	400
5/17/2016	1:18 PM	83.25	83.25	83.25	83.25	200
5/17/2016	1:19 PM	83.28	83.28	83.28	83.28	200
5/17/2016	1:20 PM	83.35	83.35	83.35	83.35	300
5/17/2016	1:22 PM	83.44	83.44	83.44	83.44	100
5/17/2016	1:25 PM	83.3	83.36	83.3	83.36	500
5/17/2016	1:26 PM	83.29	83.31	83.29	83.31	200
5/17/2016	1:33 PM	83.55	83.55	83.55	83.55	200
5/17/2016	1:38 PM	83.5	83.5	83.5	83.5	100
5/17/2016	1:39 PM	83.5	83.5	83.5	83.5	100
5/17/2016	1:49 PM	83.32	83.38	83.32	83.38	400
5/17/2016	1:50 PM	83.3	83.3	83.3	83.3	100
5/17/2016	1:51 PM	83.25	83.25	83.25	83.25	931
5/17/2016	1:52 PM	83.22	83.24	83.22	83.24	600
5/17/2016	1:55 PM	83.16	83.16	83.15	83.15	224
5/17/2016	1:56 PM	83.07	83.16	83.06	83.16	2000
5/17/2016	1:57 PM	82.99	83.03	82.99	83.03	3183
5/17/2016	1:58 PM	82.9	82.93	82.9	82.93	362
5/17/2016	1:59 PM	82.8	82.86	82.8	82.85	1300
5/17/2016	2:00 PM	82.67	82.82	82.67	82.82	200
5/17/2016	2:01 PM	82.7	82.7	82.66	82.66	1100
5/17/2016	2:02 PM	82.67	82.67	82.67	82.67	300
5/17/2016	2:03 PM	82.57	82.64	82.57	82.63	1292
5/17/2016	2:04 PM	82.63	82.64	82.63	82.64	540
5/17/2016	2:05 PM	82.67	82.67	82.67	82.67	100
5/17/2016	2:06 PM	82.61	82.67	82.61	82.64	1290
5/17/2016	2:07 PM	82.46	82.5	82.46	82.5	500
5/17/2016	2:08 PM	82.42	82.42	82.42	82.42	100
5/17/2016	2:09 PM	82.45	82.45	82.45	82.45	300
5/17/2016	2:10 PM	82.4	82.4	82.4	82.4	400
5/17/2016	2:12 PM	82.36	82.36	82.36	82.36	100
5/17/2016	2:14 PM	82.3	82.3	82.28	82.28	400
5/17/2016	2:15 PM	82.43	82.43	82.43	82.43	500
5/17/2016	2:16 PM	82.4	82.44	82.4	82.44	300
5/17/2016	2:17 PM	82.2	82.38	82.2	82.38	1846
5/17/2016	2:18 PM	82.07	82.16	82.07	82.16	1100
5/17/2016	2:19 PM	82.12	82.12	82.12	82.12	250
5/17/2016	2:20 PM	82.05	82.05	82.05	82.05	100
5/17/2016	2:21 PM	82.05	82.05	82.04	82.04	700
5/17/2016	2:22 PM	81.94	82.04	81.94	82.04	1300
5/17/2016	2:23 PM	81.75	81.85	81.75	81.85	1750
5/17/2016	2:24 PM	81.81	81.81	81.81	81.81	150
5/17/2016	2:25 PM	81.8	81.8	81.8	81.8	200
5/17/2016	2:26 PM	81.7	81.78	81.7	81.78	1200
5/17/2016	2:27 PM	81.54	81.66	81.54	81.63	1600
5/17/2016	2:29 PM	81.75	81.75	81.75	81.75	200
5/17/2016	2:30 PM	81.85	81.85	81.85	81.85	100
5/17/2016	2:31 PM	81.7	81.7	81.69	81.69	200
5/17/2016	2:32 PM	81.87	81.87	81.76	81.76	2900
5/17/2016	2:33 PM	81.85	81.89	81.82	81.89	400
5/17/2016	2:34 PM	81.75	81.83	81.75	81.83	300
5/17/2016	2:35 PM	81.7	81.76	81.7	81.76	550
5/17/2016	2:37 PM	81.82	81.82	81.82	81.82	100
5/17/2016	2:40 PM	81.81	81.95	81.81	81.95	1500
5/17/2016	2:41 PM	81.81	81.83	81.81	81.83	1300
5/17/2016	2:42 PM	81.87	81.87	81.86	81.86	400
5/17/2016	2:43 PM	81.88	81.95	81.88	81.95	400
5/17/2016	2:45 PM	81.98	81.98	81.92	81.92	500
5/17/2016	2:46 PM	82.02	82.02	81.94	81.95	500
5/17/2016	2:50 PM	81.97	81.98	81.97	81.98	200
5/17/2016	2:52 PM	81.98	81.99	81.98	81.99	200
5/17/2016	2:53 PM	81.951	81.96	81.951	81.96	1080
5/17/2016	2:54 PM	81.831	81.9	81.831	81.9	400
5/17/2016	2:56 PM	81.8	81.8	81.75	81.77	2100
5/17/2016	2:58 PM	81.91	81.91	81.82	81.82	1400
5/17/2016	3:00 PM	82.101	82.101	82.03	82.03	800
5/17/2016	3:02 PM	82.03	82.03	82.02	82.02	200
5/17/2016	3:04 PM	82.06	82.06	82.06	82.06	100
5/17/2016	3:05 PM	82.1	82.1	82.1	82.1	100
5/17/2016	3:06 PM	82.16	82.16	82.12	82.12	700
5/17/2016	3:07 PM	82.13	82.13	82.13	82.13	100
5/17/2016	3:08 PM	82.43	82.43	82.29	82.29	400
5/17/2016	3:09 PM	82.41	82.46	82.41	82.449	1297
5/17/2016	3:10 PM	82.35	82.35	82.35	82.35	100
5/17/2016	3:11 PM	82.23	82.3	82.23	82.3	800
5/17/2016	3:12 PM	82.288	82.288	82.288	82.288	900
5/17/2016	3:13 PM	82.2	82.258	82.2	82.258	3000
5/17/2016	3:14 PM	82.2	82.2	82.2	82.2	100
5/17/2016	3:15 PM	82.11	82.2	82.11	82.2	472
5/17/2016	3:16 PM	81.95	82.08	81.95	82.08	900
5/17/2016	3:17 PM	81.9	81.9	81.9	81.9	100
5/17/2016	3:19 PM	81.94	81.95	81.94	81.95	200
5/17/2016	3:20 PM	81.82	81.9	81.82	81.9	1700
5/17/2016	3:21 PM	81.8	81.8	81.8	81.8	100
5/17/2016	3:22 PM	81.859	81.859	81.859	81.859	200
5/17/2016	3:23 PM	81.74	81.79	81.74	81.79	354
5/17/2016	3:25 PM	81.75	81.83	81.75	81.83	475
5/17/2016	3:26 PM	81.56	81.66	81.56	81.66	4102
5/17/2016	3:27 PM	81.48	81.5	81.4	81.5	1100
5/17/2016	3:28 PM	81.55	81.58	81.49	81.49	700
5/17/2016	3:29 PM	81.55	81.55	81.53	81.53	400
5/17/2016	3:30 PM	81.68	81.68	81.68	81.68	300
5/17/2016	3:31 PM	81.72	81.72	81.62	81.62	600
5/17/2016	3:33 PM	81.76	81.78	81.72	81.72	1800
5/17/2016	3:34 PM	81.748	81.748	81.748	81.748	1000
5/17/2016	3:35 PM	81.74	81.74	81.74	81.74	200
5/17/2016	3:37 PM	81.87	81.87	81.81	81.81	400
5/17/2016	3:39 PM	81.99	81.99	81.94	81.94	700
5/17/2016	3:43 PM	81.88	81.88	81.88	81.88	100
5/17/2016	3:44 PM	81.9	81.9	81.83	81.83	200
5/17/2016	3:45 PM	81.94	81.94	81.94	81.94	100
5/17/2016	3:46 PM	81.96	82.05	81.96	82.05	1139
5/17/2016	3:47 PM	81.99	82.02	81.94	81.94	1300
5/17/2016	3:48 PM	82.02	82.02	82.02	82.02	401
5/17/2016	3:49 PM	81.96	81.96	81.96	81.96	100
5/17/2016	3:50 PM	81.999	81.999	81.95	81.95	350
5/17/2016	3:51 PM	82.02	82.06	81.98	81.98	300
5/17/2016	3:53 PM	81.98	82.01	81.93	82.01	500
5/17/2016	3:54 PM	81.98	82.02	81.98	82	800
5/17/2016	3:55 PM	82.13	82.13	81.98	81.98	2600
5/17/2016	3:56 PM	82.1	82.1	82.1	82.1	100
5/17/2016	3:57 PM	82.13	82.17	82.13	82.16	1600
5/17/2016	3:58 PM	82.22	82.22	82.14	82.14	906
5/17/2016	3:59 PM	82.07	82.2	82.05	82.2	3943
5/17/2016	4:00 PM	82.23	82.23	81.99	82.06	4682
5/18/2016	9:31 AM	81.69	81.69	81.67	81.67	381
5/18/2016	9:32 AM	81.61	81.61	81.5	81.5	454
5/18/2016	9:33 AM	81.64	81.68	81.61	81.61	2100
5/18/2016	9:34 AM	81.6	81.76	81.6	81.73	1600
5/18/2016	9:35 AM	81.35	81.58	81.35	81.57	500
5/18/2016	9:36 AM	81.46	81.46	81.35	81.35	1500
5/18/2016	9:37 AM	81.46	81.46	81.43	81.43	600
5/18/2016	9:38 AM	81.34	81.4	81.34	81.4	2000
5/18/2016	9:40 AM	81.5	81.5	81.4	81.4	2600
5/18/2016	9:41 AM	81.73	81.76	81.67	81.67	390
5/18/2016	9:42 AM	81.818	81.84	81.68	81.68	4950
5/18/2016	9:43 AM	81.85	81.88	81.8	81.8	1100
5/18/2016	9:44 AM	81.83	81.83	81.83	81.83	100
5/18/2016	9:45 AM	81.93	81.93	81.89	81.89	300
5/18/2016	9:46 AM	81.83	81.92	81.83	81.92	700
5/18/2016	9:47 AM	81.76	81.82	81.76	81.81	1300
5/18/2016	9:49 AM	81.79	81.79	81.7	81.7	843
5/18/2016	9:50 AM	81.7	81.73	81.7	81.73	857
5/18/2016	9:51 AM	81.82	81.82	81.82	81.82	100
5/18/2016	9:52 AM	81.69	81.69	81.69	81.69	100
5/18/2016	9:53 AM	81.93	81.93	81.74	81.74	300
5/18/2016	9:54 AM	81.89	81.98	81.89	81.98	532
5/18/2016	9:55 AM	82.04	82.04	81.99	82	2355
5/18/2016	9:56 AM	81.97	81.99	81.94	81.99	300
5/18/2016	9:57 AM	82.03	82.03	81.95	81.95	1100
5/18/2016	9:58 AM	82.1	82.1	82.07	82.07	800
5/18/2016	10:00 AM	82.13	82.13	82.09	82.1	2082
5/18/2016	10:01 AM	82.09	82.13	82.09	82.13	268
5/18/2016	10:02 AM	82.06	82.06	82.06	82.06	100
5/18/2016	10:03 AM	82.01	82.03	82.01	82.03	1600
5/18/2016	10:04 AM	82.05	82.05	82.05	82.05	100
5/18/2016	10:06 AM	82.06	82.06	82.06	82.06	100
5/18/2016	10:07 AM	82.18	82.2	82.18	82.2	300
5/18/2016	10:08 AM	82.24	82.27	82.24	82.27	2177
5/18/2016	10:09 AM	82.28	82.28	82.28	82.28	1840
5/18/2016	10:10 AM	82.21	82.25	82.16	82.25	400
5/18/2016	10:12 AM	82.4	82.4	82.32	82.32	900
5/18/2016	10:13 AM	82.51	82.51	82.37	82.37	1825
5/18/2016	10:14 AM	82.66	82.66	82.55	82.55	925
5/18/2016	10:15 AM	82.79	82.8	82.79	82.8	1400
5/18/2016	10:16 AM	82.84	82.85	82.84	82.85	321
5/18/2016	10:17 AM	82.8	82.81	82.8	82.81	500
5/18/2016	10:21 AM	82.79	82.79	82.79	82.79	100
5/18/2016	10:22 AM	82.85	82.86	82.78	82.78	500
5/18/2016	10:23 AM	82.87	82.87	82.87	82.87	2400
5/18/2016	10:24 AM	83	83	82.88	82.88	1210
5/18/2016	10:25 AM	82.96	83.01	82.96	83.01	1400
5/18/2016	10:26 AM	82.94	82.94	82.94	82.94	100
5/18/2016	10:27 AM	83.11	83.11	83.1	83.1	390
5/18/2016	10:28 AM	83.1	83.18	83.1	83.11	1200
5/18/2016	10:30 AM	83.07	83.07	83.07	83.07	100
5/18/2016	10:31 AM	83.02	83.02	82.95	82.97	2300
5/18/2016	10:32 AM	82.9	82.93	82.9	82.93	400
5/18/2016	10:33 AM	82.81	82.81	82.81	82.81	100
5/18/2016	10:34 AM	82.84	82.84	82.8	82.8	400
5/18/2016	10:35 AM	83.02	83.02	82.97	82.99	400
5/18/2016	10:36 AM	82.88	82.91	82.88	82.91	500
5/18/2016	10:38 AM	82.84	82.84	82.84	82.84	300
5/18/2016	10:39 AM	82.78	82.78	82.78	82.78	100
5/18/2016	10:42 AM	82.59	82.59	82.59	82.59	100
5/18/2016	10:47 AM	82.85	82.85	82.83	82.83	200
5/18/2016	10:48 AM	82.83	82.83	82.83	82.83	100
5/18/2016	10:50 AM	82.82	82.82	82.82	82.82	100
5/18/2016	10:52 AM	82.8	82.8	82.8	82.8	900
5/18/2016	10:54 AM	82.5	82.5	82.5	82.5	1073
5/18/2016	10:55 AM	82.49	82.49	82.49	82.49	365
5/18/2016	10:56 AM	82.45	82.45	82.45	82.45	100
5/18/2016	10:58 AM	82.38	82.42	82.38	82.42	300
5/18/2016	11:00 AM	82.38	82.38	82.32	82.33	954
5/18/2016	11:01 AM	82.44	82.45	82.44	82.44	400
5/18/2016	11:03 AM	82.5	82.5	82.41	82.41	500
5/18/2016	11:04 AM	82.51	82.51	82.5	82.5	200
5/18/2016	11:05 AM	82.55	82.55	82.51	82.51	1200
5/18/2016	11:07 AM	82.51	82.51	82.51	82.51	100
5/18/2016	11:09 AM	82.46	82.46	82.46	82.46	1000
5/18/2016	11:10 AM	82.48	82.48	82.42	82.42	434
5/18/2016	11:12 AM	82.48	82.48	82.48	82.48	100
5/18/2016	11:16 AM	82.54	82.57	82.54	82.57	3100
5/18/2016	11:18 AM	82.63	82.63	82.63	82.63	2000
5/18/2016	11:19 AM	82.36	82.41	82.36	82.41	500
5/18/2016	11:21 AM	82.59	82.59	82.59	82.59	100
5/18/2016	11:22 AM	82.71	82.71	82.64	82.64	500
5/18/2016	11:23 AM	82.8	82.8	82.68	82.68	600
5/18/2016	11:25 AM	82.54	82.59	82.54	82.59	300
5/18/2016	11:26 AM	82.6	82.6	82.6	82.6	100
5/18/2016	11:27 AM	82.66	82.66	82.66	82.66	100
5/18/2016	11:28 AM	82.82	82.82	82.8	82.8	700
5/18/2016	11:29 AM	82.92	82.92	82.85	82.85	450
5/18/2016	11:30 AM	82.93	82.93	82.93	82.93	100
5/18/2016	11:32 AM	82.75	82.95	82.75	82.94	700
5/18/2016	11:33 AM	82.8	82.8	82.8	82.8	100
5/18/2016	11:35 AM	82.889	82.889	82.887	82.887	500
5/18/2016	11:36 AM	82.97	82.97	82.91	82.91	300
5/18/2016	11:37 AM	83.1	83.1	83.02	83.02	600
5/18/2016	11:38 AM	83.1	83.1	83.1	83.1	578
5/18/2016	11:40 AM	83.05	83.05	83.05	83.05	200
5/18/2016	11:41 AM	83.05	83.12	83.05	83.12	200
5/18/2016	11:42 AM	83.05	83.05	82.99	83.02	1000
5/18/2016	11:45 AM	83.02	83.02	83.02	83.02	300
5/18/2016	11:46 AM	83.04	83.11	83.04	83.07	500
5/18/2016	11:47 AM	83.01	83.02	83.01	83.02	600
5/18/2016	11:49 AM	83.11	83.11	83.11	83.11	100
5/18/2016	11:50 AM	83.13	83.15	83.13	83.15	700
5/18/2016	11:51 AM	83.2	83.2	83.09	83.12	900
5/18/2016	11:52 AM	83.16	83.16	83.16	83.16	100
5/18/2016	11:53 AM	82.99	83.08	82.99	83.08	500
5/18/2016	11:54 AM	82.96	82.96	82.96	82.96	100
5/18/2016	11:55 AM	82.88	82.93	82.88	82.93	515
5/18/2016	11:56 AM	82.85	82.92	82.85	82.92	428
5/18/2016	11:57 AM	82.92	82.92	82.92	82.92	200
5/18/2016	11:59 AM	82.81	82.81	82.81	82.81	100
5/18/2016	12:00 PM	82.66	82.75	82.66	82.75	300
5/18/2016	12:01 PM	82.66	82.72	82.66	82.7	850
5/18/2016	12:05 PM	82.68	82.68	82.66	82.66	300
5/18/2016	12:07 PM	82.62	82.62	82.62	82.62	200
5/18/2016	12:08 PM	82.63	82.66	82.63	82.66	600
5/18/2016	12:12 PM	82.6	82.6	82.6	82.6	300
5/18/2016	12:14 PM	82.62	82.62	82.62	82.62	500
5/18/2016	12:15 PM	82.65	82.65	82.65	82.65	200
5/18/2016	12:23 PM	82.84	82.84	82.84	82.84	100
5/18/2016	12:24 PM	82.79	82.79	82.78	82.78	500
5/18/2016	12:25 PM	82.89	82.91	82.84	82.84	534
5/18/2016	12:26 PM	82.87	82.87	82.87	82.87	100
5/18/2016	12:27 PM	82.79	82.85	82.79	82.85	400
5/18/2016	12:28 PM	82.78	82.78	82.74	82.74	1921
5/18/2016	12:29 PM	82.72	82.72	82.72	82.72	300
5/18/2016	12:30 PM	82.68	82.7	82.66	82.66	821
5/18/2016	12:31 PM	82.71	82.71	82.71	82.71	100
5/18/2016	12:37 PM	82.78	82.78	82.78	82.78	100
5/18/2016	12:40 PM	82.83	82.83	82.8	82.8	700
5/18/2016	12:41 PM	82.78	82.8	82.78	82.8	500
5/18/2016	12:51 PM	82.81	82.81	82.81	82.81	100
5/18/2016	12:55 PM	83.01	83.01	82.96	82.96	1275
5/18/2016	12:56 PM	82.96	82.96	82.93	82.93	600
5/18/2016	12:57 PM	83.01	83.01	83.01	83.01	300
5/18/2016	12:58 PM	83.09	83.09	83.05	83.05	500
5/18/2016	12:59 PM	83.15	83.15	83.15	83.15	100
5/18/2016	1:00 PM	83.21	83.21	83.21	83.21	100
5/18/2016	1:01 PM	83.43	83.43	83.39	83.39	200
5/18/2016	1:02 PM	83.47	83.5	83.47	83.49	5041
5/18/2016	1:04 PM	83.43	83.43	83.43	83.43	500
5/18/2016	1:06 PM	83.42	83.42	83.42	83.42	3505
5/18/2016	1:08 PM	83.37	83.37	83.37	83.37	100
5/18/2016	1:09 PM	83.35	83.37	83.35	83.37	600
5/18/2016	1:10 PM	83.34	83.34	83.34	83.34	300
5/18/2016	1:11 PM	83.37	83.37	83.36	83.36	200
5/18/2016	1:12 PM	83.37	83.37	83.37	83.37	300
5/18/2016	1:13 PM	83.39	83.39	83.37	83.37	800
5/18/2016	1:15 PM	83.4	83.4	83.39	83.39	500
5/18/2016	1:16 PM	83.44	83.44	83.39	83.39	200
5/18/2016	1:21 PM	83.4	83.4	83.4	83.4	100
5/18/2016	1:22 PM	83.64	83.65	83.54	83.54	1200
5/18/2016	1:23 PM	83.7	83.7	83.7	83.7	500
5/18/2016	1:24 PM	83.77	83.77	83.75	83.75	1950
5/18/2016	1:25 PM	83.72	83.72	83.72	83.72	100
5/18/2016	1:26 PM	83.72	83.72	83.72	83.72	100
5/18/2016	1:27 PM	83.72	83.72	83.72	83.72	300
5/18/2016	1:29 PM	83.66	83.66	83.64	83.64	300
5/18/2016	1:31 PM	83.69	83.69	83.69	83.69	100
5/18/2016	1:33 PM	83.84	83.85	83.75	83.75	800
5/18/2016	1:34 PM	83.81	83.82	83.81	83.82	700
5/18/2016	1:35 PM	83.73	83.73	83.73	83.73	100
5/18/2016	1:37 PM	83.73	83.73	83.73	83.73	300
5/18/2016	1:40 PM	83.7	83.7	83.7	83.7	100
5/18/2016	1:42 PM	83.75	83.75	83.72	83.72	279
5/18/2016	1:43 PM	83.7	83.7	83.7	83.7	300
5/18/2016	1:44 PM	83.79	83.79	83.79	83.79	1000
5/18/2016	1:45 PM	83.7	83.7	83.7	83.7	400
5/18/2016	1:46 PM	83.76	83.76	83.76	83.76	100
5/18/2016	1:47 PM	83.82	83.82	83.82	83.82	200
5/18/2016	1:48 PM	83.85	83.85	83.82	83.82	1600
5/18/2016	1:49 PM	83.81	83.83	83.81	83.83	300
5/18/2016	1:50 PM	83.73	83.78	83.73	83.78	500
5/18/2016	1:51 PM	83.66	83.68	83.66	83.68	412
5/18/2016	1:54 PM	83.57	83.63	83.57	83.57	3102
5/18/2016	1:55 PM	83.51	83.56	83.51	83.56	1900
5/18/2016	1:58 PM	83.44	83.45	83.44	83.45	200
5/18/2016	2:00 PM	83.44	83.48	83.44	83.48	700
5/18/2016	2:01 PM	82.75	83.39	82.44	83.39	17780
5/18/2016	2:02 PM	82.7	82.7	82.54	82.66	2300
5/18/2016	2:03 PM	82.42	82.68	82.42	82.62	1800
5/18/2016	2:04 PM	82.63	82.63	82.36	82.36	200
5/18/2016	2:05 PM	82.25	82.55	82.25	82.55	1400
5/18/2016	2:06 PM	81.95	82.13	81.95	82.13	2975
5/18/2016	2:07 PM	81.6	81.81	81.6	81.81	600
5/18/2016	2:08 PM	81.76	81.76	81.76	81.76	100
5/18/2016	2:09 PM	82.11	82.11	82	82	300
5/18/2016	2:10 PM	82.48	82.48	82.22	82.22	1450
5/18/2016	2:11 PM	82.4	82.4	82.37	82.37	400
5/18/2016	2:12 PM	82.27	82.33	82.27	82.28	500
5/18/2016	2:13 PM	82.16	82.26	82.16	82.22	854
5/18/2016	2:14 PM	82.03	82.05	81.98	82.05	3684
5/18/2016	2:15 PM	81.96	82.01	81.96	82	300
5/18/2016	2:16 PM	81.75	81.91	81.75	81.91	1100
5/18/2016	2:17 PM	81.65	81.71	81.6	81.71	1300
5/18/2016	2:18 PM	81.83	81.83	81.67	81.67	400
5/18/2016	2:19 PM	81.74	81.88	81.74	81.8	1100
5/18/2016	2:20 PM	82.1	82.1	81.77	81.77	2400
5/18/2016	2:21 PM	81.83	82.15	81.83	82.11	600
5/18/2016	2:22 PM	81.99	82	81.71	81.71	500
5/18/2016	2:24 PM	81.68	81.7	81.68	81.7	200
5/18/2016	2:25 PM	81.92	81.92	81.72	81.72	650
5/18/2016	2:26 PM	81.38	81.8	81.31	81.8	8400
5/18/2016	2:27 PM	81.2	81.28	81.2	81.28	1600
5/18/2016	2:28 PM	81.26	81.26	81.1	81.14	1100
5/18/2016	2:29 PM	81.27	81.27	81.2	81.23	600
5/18/2016	2:30 PM	81.03	81.23	81	81.23	5897
5/18/2016	2:31 PM	80.9	81.01	80.9	80.94	3142
5/18/2016	2:32 PM	80.75	80.9	80.71	80.9	3650
5/18/2016	2:33 PM	80.89	80.89	80.83	80.83	1400
5/18/2016	2:34 PM	80.93	80.93	80.8	80.8	351
5/18/2016	2:35 PM	81.23	81.23	80.86	80.86	4300
5/18/2016	2:36 PM	81.16	81.17	81.14	81.14	500
5/18/2016	2:37 PM	81.35	81.35	81.2	81.2	680
5/18/2016	2:38 PM	81.45	81.54	81.36	81.379	3300
5/18/2016	2:39 PM	81.41	81.45	81.4	81.45	400
5/18/2016	2:40 PM	81.38	81.46	81.31	81.44	1652
5/18/2016	2:41 PM	81.26	81.4	81.26	81.33	2152
5/18/2016	2:43 PM	81.63	81.8	81.63	81.8	700
5/18/2016	2:44 PM	81.5	81.55	81.5	81.51	2400
5/18/2016	2:45 PM	81.6	81.6	81.55	81.55	1100
5/18/2016	2:46 PM	81.42	81.5	81.33	81.5	5100
5/18/2016	2:48 PM	81.45	81.48	81.45	81.48	200
5/18/2016	2:49 PM	81.51	81.51	81.45	81.5	700
5/18/2016	2:50 PM	81.66	81.7	81.52	81.52	1350
5/18/2016	2:51 PM	82.1	82.16	81.75	81.75	6300
5/18/2016	2:52 PM	81.96	81.99	81.96	81.99	1300
5/18/2016	2:53 PM	81.95	81.95	81.94	81.94	200
5/18/2016	2:55 PM	81.74	81.9	81.74	81.9	1151
5/18/2016	2:56 PM	81.84	81.84	81.84	81.84	100
5/18/2016	2:58 PM	81.78	81.78	81.78	81.78	100
5/18/2016	2:59 PM	81.9	81.9	81.89	81.89	311
5/18/2016	3:00 PM	81.89	81.89	81.72	81.72	1400
5/18/2016	3:01 PM	81.96	82.059	81.96	82	600
5/18/2016	3:02 PM	82.12	82.12	82.04	82.04	300
5/18/2016	3:03 PM	82.38	82.43	82.25	82.25	4600
5/18/2016	3:04 PM	82.22	82.28	82.22	82.28	900
5/18/2016	3:05 PM	82.29	82.29	82.29	82.29	100
5/18/2016	3:06 PM	82.22	82.25	82.22	82.25	200
5/18/2016	3:07 PM	82.11	82.11	82.11	82.11	100
5/18/2016	3:08 PM	82.3	82.32	82.23	82.23	600
5/18/2016	3:09 PM	82.15	82.23	82.15	82.23	475
5/18/2016	3:11 PM	81.95	82.09	81.95	82.09	4000
5/18/2016	3:12 PM	81.82	81.88	81.82	81.88	500
5/18/2016	3:13 PM	81.73	81.81	81.73	81.81	1100
5/18/2016	3:14 PM	81.69	81.69	81.6	81.61	1600
5/18/2016	3:15 PM	81.72	81.78	81.72	81.78	200
5/18/2016	3:16 PM	81.62	81.73	81.48	81.73	1100
5/18/2016	3:18 PM	81.58	81.64	81.58	81.64	200
5/18/2016	3:20 PM	81.79	81.79	81.67	81.67	965
5/18/2016	3:22 PM	81.48	81.59	81.48	81.59	600
5/18/2016	3:24 PM	81.33	81.47	81.33	81.47	2780
5/18/2016	3:26 PM	81.28	81.28	81.28	81.28	500
5/18/2016	3:28 PM	81.48	81.48	81.41	81.41	375
5/18/2016	3:29 PM	81.36	81.36	81.36	81.36	100
5/18/2016	3:30 PM	81.21	81.318	81.21	81.317	3850
5/18/2016	3:31 PM	81.35	81.36	81.35	81.36	350
5/18/2016	3:32 PM	81.37	81.37	81.25	81.29	1300
5/18/2016	3:34 PM	81.62	81.62	81.62	81.62	100
5/18/2016	3:35 PM	81.66	81.66	81.59	81.59	700
5/18/2016	3:36 PM	81.7	81.7	81.7	81.7	700
5/18/2016	3:37 PM	81.57	81.66	81.57	81.66	800
5/18/2016	3:38 PM	81.25	81.25	81.25	81.25	500
5/18/2016	3:39 PM	81.31	81.43	81.31	81.41	500
5/18/2016	3:40 PM	81.18	81.26	81.18	81.26	897
5/18/2016	3:41 PM	81.4	81.4	81.29	81.31	1346
5/18/2016	3:42 PM	81.32	81.32	81.32	81.32	100
5/18/2016	3:43 PM	81.5	81.51	81.5	81.51	1100
5/18/2016	3:44 PM	81.44	81.44	81.42	81.42	200
5/18/2016	3:45 PM	81.61	81.61	81.54	81.55	1850
5/18/2016	3:46 PM	81.77	81.8	81.62	81.62	5000
5/18/2016	3:47 PM	81.96	82	81.72	81.76	2700
5/18/2016	3:48 PM	81.95	81.95	81.88	81.9	1600
5/18/2016	3:49 PM	81.9	81.98	81.89	81.94	1500
5/18/2016	3:50 PM	81.88	81.93	81.88	81.9	1825
5/18/2016	3:51 PM	81.91	81.93	81.87	81.9	3912
5/18/2016	3:52 PM	81.76	81.87	81.76	81.86	1644
5/18/2016	3:53 PM	81.74	81.75	81.68	81.75	4400
5/18/2016	3:54 PM	81.74	81.76	81.68	81.76	4000
5/18/2016	3:55 PM	81.82	81.82	81.73	81.73	2405
5/18/2016	3:56 PM	81.94	81.94	81.75	81.83	5198
5/18/2016	3:57 PM	82.11	82.11	81.95	81.95	3837
5/18/2016	3:58 PM	82.19	82.19	82.08	82.12	3800
5/18/2016	3:59 PM	82.16	82.22	82.12	82.17	8190
5/18/2016	4:00 PM	82.27	82.27	82.14	82.16	13072
5/19/2016	9:31 AM	81	81.23	80.99	81.23	6526
5/19/2016	9:32 AM	81.17	81.17	81.03	81.03	1000
5/19/2016	9:33 AM	81.32	81.32	81.28	81.32	700
5/19/2016	9:34 AM	81.3	81.44	81.3	81.34	5266
5/19/2016	9:35 AM	81.2	81.3	81.2	81.3	1500
5/19/2016	9:36 AM	81.25	81.25	81.18	81.18	300
5/19/2016	9:37 AM	81.21	81.21	81.209	81.209	1000
5/19/2016	9:38 AM	81.32	81.32	81.31	81.31	500
5/19/2016	9:39 AM	81.27	81.479	81.27	81.479	2100
5/19/2016	9:40 AM	81.39	81.499	81.39	81.499	900
5/19/2016	9:41 AM	81.49	81.51	81.45	81.45	1644
5/19/2016	9:42 AM	81.53	81.53	81.5	81.53	700
5/19/2016	9:43 AM	81.63	81.7	81.62	81.67	900
5/19/2016	9:44 AM	81.719	81.74	81.719	81.73	2150
5/19/2016	9:45 AM	81.72	81.72	81.6	81.6	500
5/19/2016	9:47 AM	81.33	81.58	81.33	81.58	1621
5/19/2016	9:48 AM	81.49	81.49	81.32	81.32	971
5/19/2016	9:49 AM	81.44	81.44	81.44	81.44	100
5/19/2016	9:50 AM	81.38	81.38	81.38	81.38	600
5/19/2016	9:51 AM	81.3	81.33	81.3	81.33	600
5/19/2016	9:52 AM	81.2	81.259	81.19	81.25	1443
5/19/2016	9:53 AM	80.94	81.15	80.94	81.15	1455
5/19/2016	9:54 AM	80.97	81.02	80.97	81.02	1100
5/19/2016	9:55 AM	80.8	80.91	80.78	80.9	1990
5/19/2016	9:56 AM	80.55	80.84	80.55	80.75	3600
5/19/2016	9:57 AM	80.52	80.57	80.51	80.57	2900
5/19/2016	9:58 AM	80.51	80.51	80.43	80.51	7656
5/19/2016	9:59 AM	80.5	80.59	80.499	80.59	900
5/19/2016	10:00 AM	80.1	80.45	80.1	80.45	2308
5/19/2016	10:01 AM	80.15	80.18	80	80.01	6796
5/19/2016	10:02 AM	80.22	80.22	80.2	80.2	900
5/19/2016	10:03 AM	80.25	80.27	80.24	80.24	900
5/19/2016	10:04 AM	80.4	80.43	80.26	80.26	2300
5/19/2016	10:05 AM	80.34	80.35	80.34	80.34	524
5/19/2016	10:06 AM	80.239	80.239	80.2	80.21	2200
5/19/2016	10:07 AM	80.12	80.22	80.12	80.22	4084
5/19/2016	10:08 AM	80.25	80.3	80.25	80.26	500
5/19/2016	10:09 AM	79.97	80.23	79.97	80.23	1975
5/19/2016	10:10 AM	79.952	79.952	79.94	79.94	200
5/19/2016	10:11 AM	80.09	80.09	80.06	80.06	200
5/19/2016	10:12 AM	80.16	80.18	80.07	80.1	4302
5/19/2016	10:13 AM	80.12	80.24	80.1	80.17	1310
5/19/2016	10:14 AM	79.99	80.1	79.99	80.1	700
5/19/2016	10:15 AM	79.85	79.95	79.85	79.95	1475
5/19/2016	10:16 AM	80.05	80.06	79.9	79.9	900
5/19/2016	10:19 AM	80.16	80.22	80.16	80.22	400
5/19/2016	10:20 AM	80.23	80.24	80.23	80.23	500
5/19/2016	10:21 AM	80.22	80.22	80.22	80.22	100
5/19/2016	10:22 AM	80.09	80.09	80.08	80.08	300
5/19/2016	10:23 AM	80.21	80.21	80.14	80.14	400
5/19/2016	10:24 AM	80.17	80.28	80.17	80.28	400
5/19/2016	10:26 AM	80.23	80.23	80.23	80.23	100
5/19/2016	10:27 AM	80.27	80.27	80.27	80.27	300
5/19/2016	10:28 AM	80.38	80.38	80.38	80.38	100
5/19/2016	10:29 AM	80.38	80.38	80.38	80.38	100
5/19/2016	10:30 AM	80.42	80.42	80.42	80.42	100
5/19/2016	10:31 AM	80.41	80.45	80.4	80.41	1710
5/19/2016	10:32 AM	80.53	80.53	80.41	80.41	324
5/19/2016	10:33 AM	80.47	80.5	80.47	80.5	379
5/19/2016	10:34 AM	80.59	80.59	80.4	80.4	5042
5/19/2016	10:35 AM	80.74	80.75	80.672	80.672	1100
5/19/2016	10:36 AM	80.68	80.7	80.68	80.681	1450
5/19/2016	10:37 AM	80.5	80.6	80.5	80.6	2100
5/19/2016	10:39 AM	80.25	80.37	80.25	80.37	1750
5/19/2016	10:41 AM	80.18	80.22	80.17	80.22	400
5/19/2016	10:42 AM	80.31	80.31	80.2	80.26	700
5/19/2016	10:44 AM	80.59	80.59	80.59	80.59	100
5/19/2016	10:45 AM	80.65	80.65	80.65	80.65	300
5/19/2016	10:46 AM	80.56	80.56	80.56	80.56	100
5/19/2016	10:48 AM	80.45	80.54	80.45	80.54	1200
5/19/2016	10:49 AM	80.37	80.37	80.37	80.37	200
5/19/2016	10:50 AM	80.44	80.44	80.33	80.33	600
5/19/2016	10:51 AM	80.31	80.31	80.31	80.31	100
5/19/2016	10:52 AM	80.07	80.22	80.07	80.21	1389
5/19/2016	10:53 AM	80.2	80.2	80.022	80.06	2468
5/19/2016	10:54 AM	80.03	80.17	80.03	80.17	726
5/19/2016	10:55 AM	80.07	80.11	80.04	80.04	1900
5/19/2016	10:56 AM	80.2	80.22	80.19	80.19	800
5/19/2016	10:57 AM	80.17	80.17	80.11	80.12	2700
5/19/2016	10:58 AM	80.08	80.08	80.08	80.08	195
5/19/2016	10:59 AM	80.07	80.19	80.05	80.19	1000
5/19/2016	11:00 AM	79.99	80.04	79.99	80	2646
5/19/2016	11:01 AM	79.98	80.06	79.98	80.02	2501
5/19/2016	11:02 AM	80.1	80.16	80.06	80.06	1100
5/19/2016	11:03 AM	79.9	80.04	79.88	80.04	2049
5/19/2016	11:04 AM	80.05	80.05	80.05	80.05	400
5/19/2016	11:05 AM	79.9	79.93	79.88	79.93	700
5/19/2016	11:06 AM	79.9	79.9	79.82	79.82	1200
5/19/2016	11:07 AM	79.83	79.83	79.73	79.82	3137
5/19/2016	11:08 AM	79.99	79.99	79.9	79.9	500
5/19/2016	11:09 AM	79.87	79.87	79.87	79.87	100
5/19/2016	11:10 AM	79.86	79.88	79.86	79.88	500
5/19/2016	11:11 AM	79.89	79.89	79.89	79.89	300
5/19/2016	11:12 AM	79.74	79.74	79.74	79.74	100
5/19/2016	11:13 AM	79.69	79.69	79.66	79.66	600
5/19/2016	11:14 AM	79.74	79.74	79.63	79.66	850
5/19/2016	11:15 AM	79.84	79.84	79.72	79.72	200
5/19/2016	11:16 AM	79.93	79.93	79.8	79.8	2100
5/19/2016	11:17 AM	80.14	80.15	79.99	79.99	2892
5/19/2016	11:18 AM	80.11	80.16	80.11	80.16	1100
5/19/2016	11:20 AM	80.18	80.18	80.05	80.1	600
5/19/2016	11:21 AM	80.1	80.1	80.1	80.1	100
5/19/2016	11:22 AM	80.05	80.05	80.01	80.01	300
5/19/2016	11:25 AM	80.18	80.18	80.14	80.14	500
5/19/2016	11:26 AM	80.13	80.13	80.13	80.13	300
5/19/2016	11:27 AM	80.25	80.25	80.16	80.16	466
5/19/2016	11:28 AM	80.23	80.34	80.23	80.3	2700
5/19/2016	11:29 AM	80.03	80.08	80.03	80.08	500
5/19/2016	11:30 AM	79.9	79.99	79.9	79.99	750
5/19/2016	11:31 AM	80.02	80.02	80.02	80.02	100
5/19/2016	11:32 AM	79.9	79.9	79.9	79.9	1100
5/19/2016	11:33 AM	80	80	80	80	100
5/19/2016	11:35 AM	79.92	79.92	79.9	79.9	300
5/19/2016	11:37 AM	79.84	79.84	79.8	79.8	500
5/19/2016	11:38 AM	79.83	79.83	79.83	79.83	100
5/19/2016	11:41 AM	79.87	79.87	79.87	79.87	100
5/19/2016	11:42 AM	79.75	79.75	79.75	79.75	180
5/19/2016	11:44 AM	79.81	79.81	79.79	79.79	200
5/19/2016	11:45 AM	79.83	79.83	79.82	79.82	608
5/19/2016	11:46 AM	79.72	79.78	79.72	79.78	2100
5/19/2016	11:48 AM	79.72	79.72	79.72	79.72	380
5/19/2016	11:49 AM	79.89	79.89	79.78	79.78	800
5/19/2016	11:50 AM	79.95	79.95	79.9	79.9	1466
5/19/2016	11:52 AM	79.98	79.99	79.98	79.99	300
5/19/2016	11:54 AM	79.86	79.89	79.86	79.86	300
5/19/2016	11:55 AM	79.8	79.8	79.8	79.8	500
5/19/2016	11:57 AM	79.85	79.85	79.84	79.84	400
5/19/2016	11:58 AM	79.8	79.8	79.8	79.8	110
5/19/2016	11:59 AM	80.17	80.21	79.93	79.93	2754
5/19/2016	12:00 PM	80.2	80.2	80.2	80.2	1900
5/19/2016	12:02 PM	80.2	80.2	80.16	80.16	1197
5/19/2016	12:03 PM	80.31	80.31	80.28	80.28	500
5/19/2016	12:04 PM	80.26	80.34	80.26	80.34	400
5/19/2016	12:05 PM	80.28	80.28	80.28	80.28	1100
5/19/2016	12:06 PM	80.37	80.38	80.34	80.37	400
5/19/2016	12:07 PM	80.46	80.46	80.44	80.44	600
5/19/2016	12:08 PM	80.32	80.32	80.32	80.32	100
5/19/2016	12:09 PM	80.4	80.45	80.4	80.45	300
5/19/2016	12:10 PM	80.35	80.35	80.35	80.35	250
5/19/2016	12:11 PM	80.41	80.41	80.41	80.41	300
5/19/2016	12:13 PM	80.4	80.4	80.4	80.4	300
5/19/2016	12:14 PM	80.42	80.42	80.42	80.42	100
5/19/2016	12:16 PM	80.64	80.64	80.64	80.64	100
5/19/2016	12:18 PM	80.49	80.49	80.49	80.49	400
5/19/2016	12:21 PM	80.62	80.62	80.58	80.58	400
5/19/2016	12:22 PM	80.53	80.59	80.53	80.59	200
5/19/2016	12:24 PM	80.5	80.51	80.39	80.41	2000
5/19/2016	12:25 PM	80.55	80.55	80.55	80.55	200
5/19/2016	12:27 PM	80.52	80.52	80.51	80.51	200
5/19/2016	12:29 PM	80.3	80.36	80.3	80.36	750
5/19/2016	12:30 PM	80.31	80.37	80.31	80.37	800
5/19/2016	12:31 PM	80.28	80.28	80.28	80.28	200
5/19/2016	12:32 PM	80.22	80.22	80.22	80.22	300
5/19/2016	12:33 PM	80.25	80.25	80.25	80.25	200
5/19/2016	12:36 PM	80.26	80.26	80.25	80.25	200
5/19/2016	12:39 PM	80.28	80.28	80.24	80.24	1258
5/19/2016	12:40 PM	80.38	80.38	80.34	80.34	700
5/19/2016	12:41 PM	80.35	80.35	80.35	80.35	600
5/19/2016	12:42 PM	80.34	80.34	80.34	80.34	200
5/19/2016	12:44 PM	80.28	80.28	80.28	80.28	100
5/19/2016	12:45 PM	80.2	80.2	80.2	80.2	332
5/19/2016	12:47 PM	80.25	80.25	80.25	80.25	100
5/19/2016	12:48 PM	80.17	80.17	80.17	80.17	300
5/19/2016	12:49 PM	80.17	80.17	80.17	80.17	200
5/19/2016	12:50 PM	80.2	80.2	80.2	80.2	5000
5/19/2016	12:52 PM	80.14	80.14	80.14	80.14	400
5/19/2016	12:53 PM	80.1	80.1	80.1	80.1	400
5/19/2016	12:54 PM	80.11	80.11	80.1	80.1	400
5/19/2016	12:55 PM	80	80.01	80	80.01	300
5/19/2016	12:56 PM	80.01	80.01	80.01	80.01	100
5/19/2016	12:57 PM	79.98	79.98	79.98	79.98	100
5/19/2016	12:58 PM	80.07	80.07	80.04	80.04	500
5/19/2016	1:00 PM	79.95	79.95	79.95	79.95	100
5/19/2016	1:01 PM	80.07	80.07	79.94	79.94	918
5/19/2016	1:02 PM	80.11	80.11	80.11	80.11	500
5/19/2016	1:03 PM	80.04	80.04	80.04	80.04	100
5/19/2016	1:04 PM	80.05	80.1	80.05	80.1	700
5/19/2016	1:07 PM	80.14	80.16	80.14	80.16	800
5/19/2016	1:08 PM	80.16	80.2	80.16	80.19	400
5/19/2016	1:09 PM	80.22	80.22	80.22	80.22	100
5/19/2016	1:11 PM	80.18	80.2	80.18	80.2	200
5/19/2016	1:13 PM	80.2	80.2	80.2	80.2	100
5/19/2016	1:14 PM	80.39	80.4	80.25	80.25	500
5/19/2016	1:15 PM	80.5	80.5	80.46	80.46	1850
5/19/2016	1:20 PM	80.47	80.47	80.47	80.47	150
5/19/2016	1:21 PM	80.48	80.55	80.48	80.55	2500
5/19/2016	1:26 PM	80.41	80.41	80.41	80.41	100
5/19/2016	1:29 PM	80.49	80.49	80.49	80.49	100
5/19/2016	1:30 PM	80.49	80.5	80.49	80.5	400
5/19/2016	1:31 PM	80.59	80.59	80.59	80.59	788
5/19/2016	1:33 PM	80.62	80.62	80.62	80.62	200
5/19/2016	1:34 PM	80.62	80.62	80.62	80.62	200
5/19/2016	1:35 PM	80.72	80.72	80.72	80.72	100
5/19/2016	1:36 PM	80.88	80.88	80.82	80.85	3300
5/19/2016	1:37 PM	80.9	80.9	80.85	80.85	343
5/19/2016	1:38 PM	80.85	80.85	80.85	80.85	4000
5/19/2016	1:39 PM	80.85	80.85	80.85	80.85	300
5/19/2016	1:40 PM	80.79	80.87	80.79	80.87	1300
5/19/2016	1:41 PM	80.79	80.79	80.79	80.79	300
5/19/2016	1:42 PM	80.87	80.87	80.87	80.87	100
5/19/2016	1:43 PM	80.97	81	80.9	80.9	1600
5/19/2016	1:44 PM	81	81	80.94	80.94	500
5/19/2016	1:45 PM	81	81	81	81	300
5/19/2016	1:46 PM	81.05	81.05	81	81	518
5/19/2016	1:47 PM	80.95	81	80.95	81	4600
5/19/2016	1:48 PM	80.85	80.86	80.85	80.86	500
5/19/2016	1:49 PM	80.77	80.86	80.77	80.86	700
5/19/2016	1:50 PM	80.83	80.86	80.82	80.82	700
5/19/2016	1:51 PM	80.79	80.79	80.79	80.79	100
5/19/2016	1:52 PM	80.75	80.75	80.73	80.73	400
5/19/2016	1:55 PM	80.74	80.82	80.74	80.82	700
5/19/2016	1:58 PM	80.78	80.78	80.78	80.78	300
5/19/2016	1:59 PM	80.74	80.8	80.74	80.8	400
5/19/2016	2:00 PM	80.67	80.67	80.66	80.67	702
5/19/2016	2:01 PM	80.76	80.78	80.73	80.73	554
5/19/2016	2:05 PM	80.76	80.79	80.76	80.79	700
5/19/2016	2:07 PM	80.82	80.82	80.82	80.82	100
5/19/2016	2:08 PM	80.82	80.82	80.8	80.8	200
5/19/2016	2:09 PM	80.85	80.85	80.85	80.85	100
5/19/2016	2:10 PM	80.95	80.95	80.95	80.95	200
5/19/2016	2:11 PM	81.15	81.15	81.05	81.05	3000
5/19/2016	2:12 PM	81.12	81.15	81.12	81.15	600
5/19/2016	2:14 PM	81.21	81.21	81.15	81.15	650
5/19/2016	2:15 PM	81.18	81.18	81.18	81.18	205
5/19/2016	2:16 PM	81.26	81.26	81.23	81.23	1500
5/19/2016	2:17 PM	81.1	81.14	81.08	81.14	1200
5/19/2016	2:18 PM	81.17	81.17	81.17	81.17	100
5/19/2016	2:19 PM	81.23	81.23	81.14	81.14	1240
5/19/2016	2:20 PM	81.3	81.3	81.23	81.23	507
5/19/2016	2:22 PM	81.06	81.21	81.06	81.21	900
5/19/2016	2:23 PM	81.13	81.13	81.1	81.1	200
5/19/2016	2:24 PM	81.1	81.12	81.1	81.12	200
5/19/2016	2:26 PM	81.09	81.1	81.09	81.1	200
5/19/2016	2:27 PM	81.25	81.25	81.17	81.17	1000
5/19/2016	2:28 PM	81.29	81.29	81.28	81.28	200
5/19/2016	2:29 PM	81.14	81.22	81.13	81.22	1200
5/19/2016	2:30 PM	81.15	81.15	81.15	81.15	300
5/19/2016	2:31 PM	81.15	81.15	81.15	81.15	200
5/19/2016	2:33 PM	81.1	81.1	81.1	81.1	200
5/19/2016	2:34 PM	81.09	81.09	81.09	81.09	1250
5/19/2016	2:35 PM	81.01	81.01	80.97	81	500
5/19/2016	2:36 PM	81	81	81	81	200
5/19/2016	2:37 PM	80.85	80.89	80.85	80.89	300
5/19/2016	2:38 PM	80.83	80.83	80.79	80.79	800
5/19/2016	2:39 PM	80.85	80.85	80.85	80.85	300
5/19/2016	2:40 PM	80.74	80.76	80.74	80.76	400
5/19/2016	2:45 PM	80.74	80.74	80.74	80.74	250
5/19/2016	2:47 PM	80.75	80.75	80.75	80.75	200
5/19/2016	2:48 PM	80.75	80.75	80.75	80.75	300
5/19/2016	2:50 PM	80.71	80.71	80.65	80.65	600
5/19/2016	2:51 PM	80.71	80.71	80.71	80.71	4200
5/19/2016	2:53 PM	80.66	80.66	80.66	80.66	100
5/19/2016	2:57 PM	80.76	80.76	80.76	80.76	200
5/19/2016	2:58 PM	80.64	80.64	80.64	80.64	400
5/19/2016	2:59 PM	80.66	80.67	80.66	80.67	800
5/19/2016	3:00 PM	80.63	80.64	80.61	80.61	1300
5/19/2016	3:02 PM	80.69	80.69	80.69	80.69	100
5/19/2016	3:03 PM	80.84	80.84	80.82	80.82	400
5/19/2016	3:04 PM	80.94	80.94	80.91	80.91	900
5/19/2016	3:06 PM	81.01	81.01	81.01	81.01	100
5/19/2016	3:07 PM	81.12	81.12	81.08	81.08	1941
5/19/2016	3:08 PM	81.09	81.13	81.09	81.13	612
5/19/2016	3:11 PM	81.18	81.18	81.15	81.15	200
5/19/2016	3:12 PM	81.05	81.09	81.05	81.09	800
5/19/2016	3:14 PM	81.21	81.21	81.21	81.21	100
5/19/2016	3:16 PM	81.06	81.18	81.06	81.18	700
5/19/2016	3:17 PM	81.04	81.04	81.04	81.04	100
5/19/2016	3:18 PM	81.11	81.11	81.11	81.11	100
5/19/2016	3:20 PM	81.3	81.3	81.16	81.16	768
5/19/2016	3:21 PM	81.5	81.5	81.35	81.35	1887
5/19/2016	3:22 PM	81.49	81.53	81.49	81.53	200
5/19/2016	3:23 PM	81.44	81.48	81.44	81.48	1500
5/19/2016	3:24 PM	81.39	81.41	81.33	81.33	700
5/19/2016	3:25 PM	81.42	81.42	81.42	81.42	100
5/19/2016	3:26 PM	81.451	81.451	81.451	81.451	250
5/19/2016	3:29 PM	81.33	81.34	81.33	81.34	200
5/19/2016	3:30 PM	81.25	81.3	81.25	81.3	700
5/19/2016	3:31 PM	81.3	81.3	81.3	81.3	400
5/19/2016	3:32 PM	81.22	81.33	81.22	81.33	1000
5/19/2016	3:33 PM	81.12	81.23	81.12	81.23	400
5/19/2016	3:35 PM	81.1	81.1	81.1	81.1	4100
5/19/2016	3:36 PM	81.14	81.14	81.11	81.11	800
5/19/2016	3:37 PM	81.21	81.26	81.17	81.17	2100
5/19/2016	3:38 PM	81.24	81.27	81.18	81.22	2300
5/19/2016	3:39 PM	81.23	81.24	81.21	81.24	800
5/19/2016	3:40 PM	81.36	81.36	81.34	81.34	1066
5/19/2016	3:41 PM	81.39	81.41	81.36	81.41	1700
5/19/2016	3:42 PM	81.36	81.42	81.36	81.39	900
5/19/2016	3:43 PM	81.5	81.5	81.42	81.43	2100
5/19/2016	3:44 PM	81.39	81.49	81.38	81.49	1750
5/19/2016	3:45 PM	81.24	81.37	81.24	81.37	1000
5/19/2016	3:46 PM	81.41	81.44	81.27	81.27	3700
5/19/2016	3:47 PM	81.53	81.53	81.39	81.43	900
5/19/2016	3:48 PM	81.57	81.59	81.48	81.55	2781
5/19/2016	3:49 PM	81.52	81.56	81.45	81.56	3699
5/19/2016	3:50 PM	81.52	81.56	81.49	81.51	3554
5/19/2016	3:51 PM	81.52	81.57	81.51	81.57	1000
5/19/2016	3:52 PM	81.49	81.52	81.49	81.51	1400
5/19/2016	3:53 PM	81.46	81.5	81.46	81.5	2200
5/19/2016	3:54 PM	81.43	81.46	81.43	81.46	1600
5/19/2016	3:55 PM	81.57	81.57	81.48	81.49	2300
5/19/2016	3:56 PM	81.51	81.55	81.48	81.55	3350
5/19/2016	3:57 PM	81.55	81.55	81.51	81.52	2200
5/19/2016	3:58 PM	81.43	81.57	81.43	81.57	6500
5/19/2016	3:59 PM	81.4	81.48	81.38	81.42	4802
5/19/2016	4:00 PM	81.4	81.41	81.28	81.4	12195
5/20/2016	9:31 AM	82.19	82.27	82.16	82.27	3722
5/20/2016	9:32 AM	82.37	82.37	82.25	82.25	3300
5/20/2016	9:33 AM	82.55	82.55	82.39	82.39	7019
5/20/2016	9:34 AM	82.53	82.56	82.52	82.54	700
5/20/2016	9:35 AM	82.51	82.56	82.51	82.52	1400
5/20/2016	9:36 AM	82.76	82.76	82.51	82.51	4900
5/20/2016	9:37 AM	82.63	82.69	82.63	82.69	600
5/20/2016	9:38 AM	82.71	82.71	82.71	82.71	100
5/20/2016	9:40 AM	82.63	82.67	82.61	82.67	800
5/20/2016	9:41 AM	82.69	82.69	82.6	82.6	650
5/20/2016	9:42 AM	82.78	82.78	82.69	82.69	600
5/20/2016	9:43 AM	82.77	82.77	82.7	82.7	700
5/20/2016	9:45 AM	82.7	82.7	82.7	82.7	908
5/20/2016	9:46 AM	82.57	82.71	82.57	82.71	1000
5/20/2016	9:47 AM	82.53	82.63	82.53	82.55	300
5/20/2016	9:48 AM	82.51	82.51	82.51	82.51	1000
5/20/2016	9:49 AM	82.69	82.69	82.6	82.6	800
5/20/2016	9:50 AM	82.78	82.78	82.7	82.7	1120
5/20/2016	9:51 AM	83.05	83.05	82.83	82.83	5757
5/20/2016	9:52 AM	83.25	83.25	83.05	83.05	1175
5/20/2016	9:53 AM	83.16	83.16	83.15	83.15	500
5/20/2016	9:54 AM	83.1	83.13	83.1	83.13	450
5/20/2016	9:55 AM	82.96	82.96	82.96	82.96	100
5/20/2016	9:57 AM	82.89	82.89	82.87	82.87	200
5/20/2016	9:58 AM	82.88	82.92	82.88	82.92	800
5/20/2016	9:59 AM	82.95	82.96	82.89	82.89	4540
5/20/2016	10:00 AM	83.08	83.08	82.96	82.96	400
5/20/2016	10:01 AM	83	83.12	83	83.12	400
5/20/2016	10:02 AM	83	83.07	83	83.07	240
5/20/2016	10:03 AM	83.07	83.07	83.07	83.07	100
5/20/2016	10:04 AM	82.99	82.99	82.96	82.96	340
5/20/2016	10:05 AM	83.08	83.08	83.05	83.05	500
5/20/2016	10:06 AM	83.2	83.2	83.2	83.2	100
5/20/2016	10:08 AM	83.23	83.23	83.14	83.14	722
5/20/2016	10:09 AM	83.14	83.2	83.14	83.18	400
5/20/2016	10:11 AM	83.35	83.35	83.29	83.29	500
5/20/2016	10:12 AM	83.28	83.35	83.28	83.35	500
5/20/2016	10:13 AM	83.34	83.34	83.29	83.3	900
5/20/2016	10:14 AM	83.37	83.37	83.37	83.37	300
5/20/2016	10:15 AM	83.42	83.42	83.38	83.38	575
5/20/2016	10:16 AM	83.36	83.4	83.28	83.4	1100
5/20/2016	10:17 AM	83.29	83.37	83.29	83.37	1300
5/20/2016	10:18 AM	83.35	83.35	83.35	83.35	499
5/20/2016	10:19 AM	83.29	83.29	83.29	83.29	100
5/20/2016	10:21 AM	83.25	83.25	83.25	83.25	100
5/20/2016	10:22 AM	83.16	83.22	83.16	83.22	600
5/20/2016	10:23 AM	83.12	83.12	83.1	83.1	200
5/20/2016	10:24 AM	83.01	83.06	83	83.06	1789
5/20/2016	10:25 AM	83.04	83.06	83.04	83.04	743
5/20/2016	10:26 AM	82.99	83.01	82.99	83.01	400
5/20/2016	10:27 AM	83	83	82.96	82.96	1045
5/20/2016	10:28 AM	83.01	83.05	82.95	82.96	1000
5/20/2016	10:29 AM	82.89	82.93	82.87	82.93	1600
5/20/2016	10:30 AM	82.91	82.91	82.91	82.91	500
5/20/2016	10:32 AM	82.97	82.97	82.97	82.97	100
5/20/2016	10:33 AM	82.92	82.92	82.91	82.91	200
5/20/2016	10:34 AM	82.99	82.99	82.99	82.99	100
5/20/2016	10:35 AM	82.99	82.99	82.99	82.99	447
5/20/2016	10:36 AM	82.99	82.99	82.99	82.99	300
5/20/2016	10:37 AM	83.03	83.03	83.01	83.01	300
5/20/2016	10:38 AM	83.03	83.03	83.03	83.03	100
5/20/2016	10:39 AM	82.95	82.95	82.95	82.95	500
5/20/2016	10:41 AM	83.09	83.09	82.95	82.95	300
5/20/2016	10:42 AM	83.1	83.11	83.09	83.09	1600
5/20/2016	10:45 AM	83.14	83.14	83.13	83.13	200
5/20/2016	10:48 AM	83.16	83.16	83.16	83.16	300
5/20/2016	10:49 AM	83.24	83.24	83.23	83.23	200
5/20/2016	10:54 AM	83.09	83.16	83.09	83.16	500
5/20/2016	10:55 AM	83.06	83.06	83.06	83.06	100
5/20/2016	11:00 AM	83	83	82.98	82.98	200
5/20/2016	11:01 AM	83.08	83.08	82.99	82.99	500
5/20/2016	11:02 AM	83.14	83.14	83.13	83.13	400
5/20/2016	11:03 AM	83.1	83.1	83.08	83.08	200
5/20/2016	11:06 AM	83.22	83.26	83.22	83.26	300
5/20/2016	11:07 AM	83.24	83.24	83.24	83.24	698
5/20/2016	11:08 AM	83.22	83.22	83.22	83.22	200
5/20/2016	11:09 AM	83.15	83.15	83.15	83.15	200
5/20/2016	11:11 AM	83.19	83.19	83.19	83.19	300
5/20/2016	11:14 AM	83.19	83.2	83.19	83.2	600
5/20/2016	11:17 AM	83.23	83.23	83.22	83.22	200
5/20/2016	11:18 AM	83.27	83.27	83.21	83.21	300
5/20/2016	11:19 AM	83.29	83.29	83.26	83.26	400
5/20/2016	11:20 AM	83.35	83.36	83.31	83.31	800
5/20/2016	11:21 AM	83.41	83.41	83.35	83.37	2000
5/20/2016	11:22 AM	83.36	83.41	83.35	83.41	1386
5/20/2016	11:23 AM	83.37	83.37	83.32	83.32	700
5/20/2016	11:24 AM	83.37	83.37	83.37	83.37	100
5/20/2016	11:25 AM	83.31	83.31	83.31	83.31	200
5/20/2016	11:26 AM	83.37	83.38	83.34	83.38	300
5/20/2016	11:27 AM	83.39	83.39	83.36	83.36	400
5/20/2016	11:28 AM	83.34	83.34	83.34	83.34	100
5/20/2016	11:29 AM	83.39	83.39	83.37	83.37	1100
5/20/2016	11:30 AM	83.42	83.43	83.42	83.43	600
5/20/2016	11:31 AM	83.37	83.42	83.37	83.42	400
5/20/2016	11:33 AM	83.36	83.36	83.36	83.36	300
5/20/2016	11:34 AM	83.47	83.47	83.43	83.43	938
5/20/2016	11:35 AM	83.5	83.5	83.48	83.49	911
5/20/2016	11:36 AM	83.53	83.53	83.53	83.53	400
5/20/2016	11:37 AM	83.54	83.55	83.54	83.55	400
5/20/2016	11:38 AM	83.56	83.56	83.56	83.56	2500
5/20/2016	11:39 AM	83.56	83.58	83.54	83.58	2000
5/20/2016	11:40 AM	83.54	83.56	83.54	83.56	300
5/20/2016	11:41 AM	83.58	83.58	83.54	83.54	1400
5/20/2016	11:42 AM	83.57	83.57	83.57	83.57	400
5/20/2016	11:46 AM	83.51	83.51	83.51	83.51	241
5/20/2016	11:48 AM	83.5	83.5	83.5	83.5	500
5/20/2016	11:49 AM	83.45	83.45	83.45	83.45	300
5/20/2016	11:51 AM	83.47	83.47	83.47	83.47	300
5/20/2016	11:52 AM	83.35	83.37	83.33	83.37	500
5/20/2016	11:54 AM	83.33	83.33	83.33	83.33	300
5/20/2016	11:57 AM	83.24	83.25	83.23	83.25	1301
5/20/2016	11:59 AM	83.27	83.28	83.27	83.28	502
5/20/2016	12:00 PM	83.27	83.29	83.27	83.29	300
5/20/2016	12:03 PM	83.24	83.24	83.2	83.2	900
5/20/2016	12:04 PM	83.23	83.23	83.23	83.23	100
5/20/2016	12:05 PM	83.19	83.21	83.19	83.21	200
5/20/2016	12:07 PM	83.24	83.24	83.24	83.24	100
5/20/2016	12:08 PM	83.23	83.23	83.23	83.23	100
5/20/2016	12:12 PM	83.2	83.21	83.2	83.21	200
5/20/2016	12:13 PM	83.13	83.13	83.13	83.13	100
5/20/2016	12:14 PM	83.21	83.21	83.2	83.2	200
5/20/2016	12:16 PM	83.11	83.12	83.11	83.12	200
5/20/2016	12:17 PM	83.13	83.13	83.13	83.13	200
5/20/2016	12:21 PM	83.22	83.22	83.22	83.22	100
5/20/2016	12:26 PM	83.27	83.27	83.27	83.27	400
5/20/2016	12:29 PM	83.24	83.24	83.24	83.24	200
5/20/2016	12:31 PM	83.13	83.21	83.13	83.21	200
5/20/2016	12:32 PM	83.2	83.2	83.2	83.2	100
5/20/2016	12:34 PM	83.15	83.19	83.15	83.19	700
5/20/2016	12:35 PM	83.15	83.15	83.15	83.15	200
5/20/2016	12:37 PM	83.28	83.28	83.28	83.28	100
5/20/2016	12:39 PM	83.27	83.31	83.27	83.31	300
5/20/2016	12:45 PM	83.25	83.3	83.25	83.3	400
5/20/2016	12:46 PM	83.25	83.25	83.25	83.25	700
5/20/2016	12:48 PM	83.36	83.36	83.36	83.36	100
5/20/2016	12:49 PM	83.31	83.31	83.3	83.3	400
5/20/2016	12:51 PM	83.34	83.34	83.34	83.34	249
5/20/2016	12:52 PM	83.28	83.28	83.28	83.28	100
5/20/2016	12:56 PM	83.3	83.3	83.3	83.3	100
5/20/2016	12:58 PM	83.28	83.28	83.28	83.28	100
5/20/2016	1:00 PM	83.2	83.2	83.2	83.2	300
5/20/2016	1:03 PM	83.2	83.22	83.2	83.22	450
5/20/2016	1:06 PM	83.09	83.09	83.07	83.07	200
5/20/2016	1:07 PM	83.07	83.07	83.07	83.07	400
5/20/2016	1:09 PM	83.02	83.02	83.02	83.02	483
5/20/2016	1:11 PM	83.04	83.04	83.01	83.01	300
5/20/2016	1:16 PM	83.14	83.14	83.14	83.14	100
5/20/2016	1:21 PM	83.27	83.28	83.26	83.26	500
5/20/2016	1:22 PM	83.21	83.21	83.21	83.21	100
5/20/2016	1:25 PM	83.1	83.1	83.1	83.1	100
5/20/2016	1:26 PM	83.1	83.1	83.1	83.1	700
5/20/2016	1:27 PM	83.01	83.1	83.01	83.1	1400
5/20/2016	1:28 PM	83	83	83	83	100
5/20/2016	1:29 PM	82.99	82.99	82.97	82.97	200
5/20/2016	1:30 PM	82.97	82.97	82.97	82.97	200
5/20/2016	1:31 PM	82.87	82.92	82.87	82.92	300
5/20/2016	1:32 PM	82.84	82.84	82.84	82.84	100
5/20/2016	1:33 PM	82.75	82.77	82.75	82.75	400
5/20/2016	1:34 PM	82.79	82.79	82.79	82.79	100
5/20/2016	1:35 PM	82.77	82.77	82.77	82.77	200
5/20/2016	1:38 PM	82.75	82.75	82.75	82.75	100
5/20/2016	1:39 PM	82.79	82.79	82.79	82.79	100
5/20/2016	1:40 PM	82.72	82.75	82.72	82.75	401
5/20/2016	1:42 PM	82.82	82.83	82.81	82.81	1700
5/20/2016	1:46 PM	82.74	82.8	82.74	82.8	2200
5/20/2016	1:49 PM	82.71	82.71	82.71	82.71	100
5/20/2016	1:53 PM	82.77	82.77	82.77	82.77	100
5/20/2016	1:54 PM	82.78	82.78	82.77	82.77	300
5/20/2016	1:55 PM	82.71	82.71	82.71	82.71	100
5/20/2016	1:56 PM	82.64	82.68	82.64	82.68	400
5/20/2016	2:02 PM	82.73	82.73	82.73	82.73	100
5/20/2016	2:04 PM	82.87	82.87	82.86	82.86	500
5/20/2016	2:05 PM	82.82	82.82	82.82	82.82	100
5/20/2016	2:06 PM	82.8	82.8	82.8	82.8	600
5/20/2016	2:07 PM	82.79	82.79	82.79	82.79	500
5/20/2016	2:08 PM	82.83	82.83	82.8	82.8	3100
5/20/2016	2:10 PM	82.9	82.9	82.85	82.85	390
5/20/2016	2:11 PM	82.94	82.94	82.91	82.91	200
5/20/2016	2:12 PM	82.95	82.95	82.95	82.95	500
5/20/2016	2:13 PM	82.93	82.93	82.93	82.93	100
5/20/2016	2:14 PM	82.91	82.92	82.91	82.92	200
5/20/2016	2:15 PM	82.86	82.86	82.86	82.86	100
5/20/2016	2:20 PM	82.94	82.94	82.94	82.94	100
5/20/2016	2:21 PM	82.86	82.86	82.86	82.86	200
5/20/2016	2:22 PM	82.87	82.87	82.87	82.87	100
5/20/2016	2:23 PM	83.01	83.04	82.96	82.96	800
5/20/2016	2:24 PM	83.06	83.06	83.05	83.05	400
5/20/2016	2:25 PM	83.12	83.12	83.11	83.11	200
5/20/2016	2:26 PM	83.16	83.16	83.15	83.15	1000
5/20/2016	2:27 PM	83.12	83.12	83.12	83.12	100
5/20/2016	2:29 PM	83.19	83.19	83.19	83.19	100
5/20/2016	2:31 PM	83.21	83.21	83.21	83.21	100
5/20/2016	2:32 PM	83.15	83.15	83.15	83.15	100
5/20/2016	2:36 PM	83.11	83.14	83.11	83.14	400
5/20/2016	2:38 PM	83.1	83.1	83.1	83.1	200
5/20/2016	2:43 PM	83.04	83.04	83.04	83.04	100
5/20/2016	2:44 PM	83.07	83.07	83.07	83.07	100
5/20/2016	2:46 PM	83.04	83.07	83.04	83.07	200
5/20/2016	2:47 PM	83.04	83.04	83.04	83.04	400
5/20/2016	2:48 PM	83.06	83.06	83.06	83.06	200
5/20/2016	2:50 PM	83.04	83.04	83.04	83.04	100
5/20/2016	2:51 PM	82.96	82.96	82.96	82.96	200
5/20/2016	2:54 PM	83.07	83.07	83.07	83.07	100
5/20/2016	2:56 PM	82.95	83.01	82.95	83.01	2100
5/20/2016	2:58 PM	82.77	82.86	82.77	82.86	500
5/20/2016	2:59 PM	82.77	82.77	82.77	82.77	400
5/20/2016	3:02 PM	82.8	82.8	82.8	82.8	100
5/20/2016	3:03 PM	82.77	82.77	82.77	82.77	100
5/20/2016	3:04 PM	82.67	82.74	82.67	82.74	1100
5/20/2016	3:05 PM	82.56	82.58	82.56	82.58	800
5/20/2016	3:06 PM	82.36	82.5	82.35	82.5	2600
5/20/2016	3:08 PM	82.42	82.42	82.42	82.42	100
5/20/2016	3:09 PM	82.41	82.41	82.41	82.41	100
5/20/2016	3:12 PM	82.45	82.45	82.45	82.45	100
5/20/2016	3:14 PM	82.61	82.61	82.6	82.6	200
5/20/2016	3:16 PM	82.54	82.57	82.54	82.57	200
5/20/2016	3:17 PM	82.56	82.56	82.56	82.56	100
5/20/2016	3:18 PM	82.51	82.51	82.51	82.51	200
5/20/2016	3:19 PM	82.51	82.51	82.47	82.51	500
5/20/2016	3:20 PM	82.54	82.54	82.54	82.54	100
5/20/2016	3:22 PM	82.55	82.55	82.55	82.55	300
5/20/2016	3:23 PM	82.5	82.55	82.48	82.55	1000
5/20/2016	3:24 PM	82.42	82.42	82.42	82.42	100
5/20/2016	3:25 PM	82.37	82.39	82.37	82.39	200
5/20/2016	3:26 PM	82.45	82.45	82.42	82.42	1100
5/20/2016	3:27 PM	82.42	82.42	82.42	82.42	300
5/20/2016	3:29 PM	82.42	82.42	82.42	82.42	100
5/20/2016	3:31 PM	82.48	82.5	82.48	82.48	833
5/20/2016	3:32 PM	82.54	82.54	82.54	82.54	100
5/20/2016	3:34 PM	82.55	82.55	82.55	82.55	100
5/20/2016	3:37 PM	82.58	82.58	82.58	82.58	100
5/20/2016	3:38 PM	82.53	82.57	82.53	82.57	601
5/20/2016	3:39 PM	82.48	82.54	82.48	82.54	200
5/20/2016	3:40 PM	82.55	82.55	82.49	82.49	520
5/20/2016	3:41 PM	82.57	82.57	82.57	82.57	350
5/20/2016	3:42 PM	82.66	82.67	82.66	82.67	300
5/20/2016	3:43 PM	82.67	82.67	82.67	82.67	100
5/20/2016	3:44 PM	82.57	82.63	82.57	82.63	600
5/20/2016	3:45 PM	82.551	82.58	82.551	82.58	300
5/20/2016	3:46 PM	82.54	82.55	82.54	82.55	200
5/20/2016	3:47 PM	82.66	82.66	82.63	82.63	200
5/20/2016	3:48 PM	82.62	82.66	82.62	82.66	500
5/20/2016	3:49 PM	82.65	82.65	82.6	82.61	2116
5/20/2016	3:50 PM	82.66	82.66	82.62	82.63	400
5/20/2016	3:51 PM	82.63	82.7	82.63	82.7	1500
5/20/2016	3:52 PM	82.62	82.62	82.62	82.62	200
5/20/2016	3:53 PM	82.66	82.66	82.66	82.66	100
5/20/2016	3:54 PM	82.74	82.74	82.68	82.68	700
5/20/2016	3:55 PM	82.75	82.75	82.75	82.75	1000
5/20/2016	3:56 PM	82.74	82.75	82.73	82.73	1600
5/20/2016	3:57 PM	82.76	82.76	82.76	82.76	291
5/20/2016	3:58 PM	82.82	82.82	82.72	82.74	2777
5/20/2016	3:59 PM	82.88	82.88	82.83	82.83	1402
5/20/2016	4:00 PM	82.81	82.89	82.81	82.85	13987
5/23/2016	9:31 AM	82.72	82.72	82.72	82.72	800
5/23/2016	9:32 AM	82.7	82.7	82.7	82.7	200
5/23/2016	9:33 AM	83.05	83.09	82.96	82.96	4385
5/23/2016	9:34 AM	82.95	82.95	82.95	82.95	100
5/23/2016	9:35 AM	82.97	83.02	82.97	82.99	1150
5/23/2016	9:36 AM	82.87	82.97	82.87	82.97	1350
5/23/2016	9:37 AM	82.701	82.701	82.7	82.7	436
5/23/2016	9:38 AM	82.7	82.7	82.7	82.7	660
5/23/2016	9:39 AM	82.75	82.75	82.75	82.75	100
5/23/2016	9:40 AM	82.9	82.9	82.9	82.9	1400
5/23/2016	9:41 AM	83.05	83.05	82.99	82.99	600
5/23/2016	9:42 AM	82.99	82.99	82.99	82.99	143
5/23/2016	9:43 AM	83.05	83.05	82.94	82.94	1186
5/23/2016	9:44 AM	82.95	82.98	82.95	82.98	300
5/23/2016	9:45 AM	82.91	82.97	82.91	82.97	300
5/23/2016	9:47 AM	82.81	82.81	82.77	82.77	500
5/23/2016	9:49 AM	82.94	82.97	82.92	82.92	400
5/23/2016	9:51 AM	82.79	82.87	82.79	82.87	1400
5/23/2016	9:52 AM	82.67	82.7	82.67	82.7	1500
5/23/2016	9:53 AM	82.61	82.61	82.55	82.55	1250
5/23/2016	9:54 AM	82.7	82.7	82.66	82.7	500
5/23/2016	9:55 AM	82.68	82.68	82.65	82.65	1558
5/23/2016	9:56 AM	82.7	82.7	82.7	82.7	100
5/23/2016	9:57 AM	82.71	82.71	82.65	82.65	406
5/23/2016	9:58 AM	82.71	82.71	82.71	82.71	1200
5/23/2016	10:03 AM	82.99	82.99	82.99	82.99	100
5/23/2016	10:04 AM	83.12	83.13	83.09	83.09	400
5/23/2016	10:05 AM	83.06	83.06	83.06	83.06	100
5/23/2016	10:06 AM	83.19	83.19	83.07	83.07	300
5/23/2016	10:08 AM	83.06	83.07	83.06	83.07	600
5/23/2016	10:09 AM	83.1	83.1	83.1	83.1	100
5/23/2016	10:10 AM	83.04	83.04	83.04	83.04	200
5/23/2016	10:11 AM	83.1	83.1	83.1	83.1	500
5/23/2016	10:16 AM	82.91	82.91	82.91	82.91	300
5/23/2016	10:18 AM	82.9	82.9	82.9	82.9	1000
5/23/2016	10:19 AM	82.84	82.87	82.84	82.87	1430
5/23/2016	10:20 AM	83.02	83.02	82.92	82.94	800
5/23/2016	10:21 AM	83.29	83.29	83.09	83.09	700
5/23/2016	10:22 AM	83.23	83.23	83.18	83.18	200
5/23/2016	10:23 AM	83.15	83.15	83.15	83.15	300
5/23/2016	10:24 AM	83.17	83.17	83.14	83.15	1900
5/23/2016	10:25 AM	83.11	83.11	83.08	83.08	200
5/23/2016	10:26 AM	83.18	83.18	83.18	83.18	109
5/23/2016	10:29 AM	83.01	83.1	83.01	83.1	200
5/23/2016	10:31 AM	83.02	83.03	83.02	83.03	400
5/23/2016	10:33 AM	82.9	82.9	82.9	82.9	600
5/23/2016	10:40 AM	83.02	83.02	83.02	83.02	100
5/23/2016	10:41 AM	83.02	83.02	82.94	82.94	200
5/23/2016	10:42 AM	82.911	82.911	82.911	82.911	300
5/23/2016	10:45 AM	82.82	82.82	82.82	82.82	100
5/23/2016	10:46 AM	82.85	82.85	82.85	82.85	100
5/23/2016	10:48 AM	82.82	82.82	82.72	82.75	659
5/23/2016	10:51 AM	82.72	82.78	82.72	82.78	609
5/23/2016	10:52 AM	82.7	82.7	82.69	82.7	1300
5/23/2016	10:53 AM	82.76	82.76	82.76	82.76	100
5/23/2016	10:54 AM	82.8	82.8	82.8	82.8	100
5/23/2016	10:56 AM	82.69	82.72	82.69	82.72	600
5/23/2016	10:57 AM	82.67	82.67	82.66	82.66	400
5/23/2016	10:59 AM	82.76	82.76	82.76	82.76	100
5/23/2016	11:01 AM	82.69	82.72	82.69	82.72	300
5/23/2016	11:02 AM	82.77	82.77	82.66	82.69	7566
5/23/2016	11:03 AM	82.87	82.87	82.8	82.8	2017
5/23/2016	11:04 AM	82.87	82.87	82.87	82.87	100
5/23/2016	11:05 AM	82.9	82.9	82.9	82.9	300
5/23/2016	11:06 AM	82.97	82.97	82.96	82.96	200
5/23/2016	11:08 AM	82.94	82.94	82.94	82.94	284
5/23/2016	11:09 AM	82.96	82.96	82.96	82.96	100
5/23/2016	11:10 AM	83.02	83.02	83.02	83.02	1000
5/23/2016	11:15 AM	83.02	83.02	83	83	400
5/23/2016	11:16 AM	83.03	83.03	83.03	83.03	100
5/23/2016	11:17 AM	83	83	83	83	600
5/23/2016	11:22 AM	82.97	82.97	82.95	82.95	1800
5/23/2016	11:24 AM	82.96	82.96	82.96	82.96	168
5/23/2016	11:26 AM	82.91	82.91	82.91	82.91	200
5/23/2016	11:28 AM	82.87	82.87	82.87	82.87	200
5/23/2016	11:30 AM	83.07	83.07	83.03	83.03	470
5/23/2016	11:31 AM	83.06	83.12	83.06	83.12	1600
5/23/2016	11:35 AM	82.65	82.65	82.65	82.65	100
5/23/2016	11:36 AM	82.61	82.71	82.61	82.71	480
5/23/2016	11:38 AM	82.6	82.6	82.6	82.6	400
5/23/2016	11:39 AM	82.58	82.59	82.58	82.59	300
5/23/2016	11:40 AM	82.57	82.58	82.57	82.58	200
5/23/2016	11:41 AM	82.55	82.55	82.55	82.55	200
5/23/2016	11:42 AM	82.64	82.64	82.63	82.63	200
5/23/2016	11:43 AM	82.65	82.65	82.65	82.65	100
5/23/2016	11:44 AM	82.62	82.64	82.62	82.64	200
5/23/2016	11:45 AM	82.56	82.56	82.56	82.56	403
5/23/2016	11:48 AM	82.59	82.59	82.59	82.59	100
5/23/2016	11:50 AM	82.56	82.56	82.56	82.56	100
5/23/2016	11:51 AM	82.49	82.6	82.49	82.6	2700
5/23/2016	11:52 AM	82.48	82.5	82.48	82.5	1022
5/23/2016	11:55 AM	82.51	82.51	82.51	82.51	400
5/23/2016	11:57 AM	82.54	82.54	82.54	82.54	100
5/23/2016	12:01 PM	82.58	82.58	82.58	82.58	100
5/23/2016	12:03 PM	82.67	82.67	82.67	82.67	100
5/23/2016	12:07 PM	82.67	82.67	82.67	82.67	100
5/23/2016	12:08 PM	82.67	82.67	82.67	82.67	600
5/23/2016	12:09 PM	82.67	82.67	82.67	82.67	100
5/23/2016	12:14 PM	82.69	82.69	82.67	82.67	400
5/23/2016	12:18 PM	82.73	82.73	82.73	82.73	200
5/23/2016	12:22 PM	82.8	82.8	82.8	82.8	200
5/23/2016	12:23 PM	82.73	82.73	82.73	82.73	200
5/23/2016	12:32 PM	82.75	82.75	82.75	82.75	200
5/23/2016	12:40 PM	82.61	82.61	82.61	82.61	100
5/23/2016	12:41 PM	82.72	82.73	82.6	82.65	3000
5/23/2016	12:42 PM	82.75	82.75	82.75	82.75	272
5/23/2016	12:44 PM	82.85	82.85	82.82	82.82	800
5/23/2016	12:45 PM	82.9	82.9	82.84	82.84	900
5/23/2016	12:48 PM	82.85	82.85	82.85	82.85	300
5/23/2016	12:53 PM	82.9	82.9	82.9	82.9	100
5/23/2016	12:55 PM	82.91	82.91	82.9	82.9	200
5/23/2016	12:58 PM	82.88	82.88	82.88	82.88	100
5/23/2016	12:59 PM	82.92	82.92	82.92	82.92	500
5/23/2016	1:00 PM	82.95	82.95	82.95	82.95	200
5/23/2016	1:01 PM	83.03	83.03	82.99	82.99	200
5/23/2016	1:02 PM	83	83.03	83	83.03	500
5/23/2016	1:04 PM	83	83	83	83	200
5/23/2016	1:06 PM	83.03	83.03	83	83	400
5/23/2016	1:09 PM	82.99	82.99	82.99	82.99	100
5/23/2016	1:16 PM	83.05	83.05	83.05	83.05	100
5/23/2016	1:18 PM	83.09	83.1	83.09	83.1	1500
5/23/2016	1:22 PM	83.02	83.02	83.02	83.02	100
5/23/2016	1:24 PM	83.03	83.03	83.02	83.02	200
5/23/2016	1:28 PM	83	83	83	83	100
5/23/2016	1:30 PM	82.97	82.97	82.96	82.96	400
5/23/2016	1:32 PM	82.91	82.91	82.91	82.91	280
5/23/2016	1:34 PM	82.93	82.93	82.93	82.93	100
5/23/2016	1:35 PM	82.93	82.93	82.93	82.93	100
5/23/2016	1:38 PM	82.9	82.9	82.87	82.87	600
5/23/2016	1:39 PM	82.84	82.84	82.84	82.84	300
5/23/2016	1:40 PM	82.9	82.92	82.89	82.89	1100
5/23/2016	1:41 PM	82.93	82.93	82.93	82.93	100
5/23/2016	1:47 PM	82.8	82.8	82.8	82.8	200
5/23/2016	1:56 PM	82.93	82.93	82.93	82.93	200
5/23/2016	2:00 PM	82.96	82.96	82.96	82.96	1000
5/23/2016	2:01 PM	82.96	82.96	82.96	82.96	100
5/23/2016	2:02 PM	82.92	82.96	82.92	82.96	400
5/23/2016	2:04 PM	82.93	82.93	82.93	82.93	400
5/23/2016	2:16 PM	83.03	83.03	83.03	83.03	380
5/23/2016	2:19 PM	83.02	83.02	83.02	83.02	100
5/23/2016	2:20 PM	83.03	83.03	83.03	83.03	300
5/23/2016	2:21 PM	83.03	83.03	83.03	83.03	200
5/23/2016	2:25 PM	83	83	83	83	100
5/23/2016	2:28 PM	83.06	83.06	82.95	82.96	2800
5/23/2016	2:29 PM	83.14	83.14	83.09	83.09	500
5/23/2016	2:31 PM	83.14	83.15	83.14	83.14	300
5/23/2016	2:32 PM	83.13	83.13	83.13	83.13	100
5/23/2016	2:36 PM	83.11	83.11	83.11	83.11	200
5/23/2016	2:45 PM	83.13	83.13	83.13	83.13	100
5/23/2016	2:46 PM	83.12	83.12	83.12	83.12	300
5/23/2016	2:48 PM	82.96	82.96	82.96	82.96	100
5/23/2016	2:50 PM	83.03	83.04	83	83	1200
5/23/2016	2:56 PM	83	83	83	83	100
5/23/2016	2:58 PM	82.91	82.91	82.91	82.91	985
5/23/2016	3:01 PM	82.99	82.99	82.96	82.96	300
5/23/2016	3:04 PM	82.85	82.85	82.85	82.85	100
5/23/2016	3:05 PM	82.83	82.84	82.83	82.84	400
5/23/2016	3:06 PM	82.84	82.84	82.84	82.84	100
5/23/2016	3:07 PM	82.81	82.81	82.81	82.81	400
5/23/2016	3:09 PM	82.87	82.87	82.79	82.79	200
5/23/2016	3:10 PM	82.85	82.87	82.85	82.87	200
5/23/2016	3:11 PM	82.75	82.79	82.75	82.79	700
5/23/2016	3:16 PM	82.7	82.7	82.69	82.69	700
5/23/2016	3:17 PM	82.7	82.7	82.7	82.7	260
5/23/2016	3:19 PM	82.69	82.7	82.69	82.7	400
5/23/2016	3:20 PM	82.67	82.67	82.65	82.65	288
5/23/2016	3:21 PM	82.64	82.64	82.64	82.64	600
5/23/2016	3:22 PM	82.61	82.61	82.61	82.61	100
5/23/2016	3:23 PM	82.6	82.63	82.6	82.63	800
5/23/2016	3:26 PM	82.72	82.72	82.72	82.72	100
5/23/2016	3:27 PM	82.72	82.72	82.72	82.72	1100
5/23/2016	3:28 PM	82.66	82.66	82.66	82.66	100
5/23/2016	3:31 PM	82.64	82.65	82.64	82.65	400
5/23/2016	3:32 PM	82.7	82.7	82.7	82.7	100
5/23/2016	3:33 PM	82.78	82.78	82.76	82.76	2200
5/23/2016	3:34 PM	82.87	82.87	82.8	82.8	5780
5/23/2016	3:35 PM	82.76	82.76	82.76	82.76	480
5/23/2016	3:36 PM	82.69	82.69	82.69	82.69	100
5/23/2016	3:37 PM	82.71	82.71	82.71	82.71	100
5/23/2016	3:38 PM	82.69	82.69	82.64	82.65	900
5/23/2016	3:39 PM	82.69	82.69	82.69	82.69	100
5/23/2016	3:41 PM	82.68	82.68	82.59	82.6	800
5/23/2016	3:42 PM	82.72	82.72	82.72	82.72	100
5/23/2016	3:45 PM	82.72	82.72	82.68	82.68	300
5/23/2016	3:46 PM	82.61	82.61	82.61	82.61	100
5/23/2016	3:47 PM	82.55	82.57	82.55	82.57	200
5/23/2016	3:48 PM	82.63	82.66	82.63	82.65	300
5/23/2016	3:49 PM	82.68	82.68	82.68	82.68	100
5/23/2016	3:50 PM	82.66	82.66	82.66	82.66	332
5/23/2016	3:51 PM	82.57	82.62	82.57	82.62	260
5/23/2016	3:52 PM	82.56	82.57	82.56	82.57	1100
5/23/2016	3:53 PM	82.56	82.56	82.54	82.55	500
5/23/2016	3:54 PM	82.53	82.53	82.53	82.53	100
5/23/2016	3:55 PM	82.42	82.52	82.42	82.52	1700
5/23/2016	3:56 PM	82.42	82.42	82.42	82.42	1500
5/23/2016	3:57 PM	82.36	82.39	82.36	82.39	1080
5/23/2016	3:58 PM	82.35	82.38	82.34	82.35	1400
5/23/2016	3:59 PM	82.29	82.38	82.29	82.35	6100
5/23/2016	4:00 PM	82.42	82.47	82.26	82.3	18782
5/24/2016	9:31 AM	83.77	83.77	83.71	83.73	2780
5/24/2016	9:32 AM	83.81	83.84	83.78	83.78	2200
5/24/2016	9:33 AM	83.82	83.82	83.82	83.82	100
5/24/2016	9:34 AM	83.81	83.81	83.73	83.79	3600
5/24/2016	9:35 AM	84	84.04	83.81	83.81	4942
5/24/2016	9:36 AM	84	84.02	84	84	700
5/24/2016	9:37 AM	84.06	84.1	84.06	84.1	600
5/24/2016	9:38 AM	84.31	84.35	84.14	84.14	1930
5/24/2016	9:39 AM	84.28	84.28	84.25	84.25	1744
5/24/2016	9:40 AM	84.25	84.26	84.22	84.26	800
5/24/2016	9:41 AM	84.2	84.26	84.2	84.25	600
5/24/2016	9:42 AM	84.21	84.21	84.21	84.21	492
5/24/2016	9:44 AM	84.25	84.25	84.25	84.25	100
5/24/2016	9:45 AM	84.31	84.31	84.31	84.31	100
5/24/2016	9:46 AM	84.4	84.4	84.32	84.32	3812
5/24/2016	9:47 AM	84.55	84.56	84.42	84.42	1500
5/24/2016	9:48 AM	84.46	84.58	84.46	84.58	1900
5/24/2016	9:51 AM	84.6	84.65	84.58	84.58	2532
5/24/2016	9:52 AM	84.58	84.58	84.58	84.58	100
5/24/2016	9:53 AM	84.51	84.51	84.49	84.49	300
5/24/2016	9:54 AM	84.52	84.6	84.52	84.57	5100
5/24/2016	9:55 AM	84.65	84.65	84.58	84.58	600
5/24/2016	9:56 AM	84.71	84.77	84.67	84.7	3305
5/24/2016	9:57 AM	84.66	84.67	84.65	84.67	600
5/24/2016	9:58 AM	84.66	84.66	84.66	84.66	400
5/24/2016	9:59 AM	84.62	84.65	84.62	84.65	200
5/24/2016	10:00 AM	84.67	84.68	84.55	84.61	2433
5/24/2016	10:01 AM	84.68	84.7	84.65	84.7	822
5/24/2016	10:02 AM	84.59	84.65	84.59	84.65	1000
5/24/2016	10:03 AM	84.75	84.75	84.61	84.61	300
5/24/2016	10:04 AM	84.74	84.79	84.74	84.79	1175
5/24/2016	10:05 AM	84.84	84.85	84.82	84.82	500
5/24/2016	10:07 AM	84.91	84.95	84.81	84.81	1408
5/24/2016	10:08 AM	84.94	84.96	84.94	84.94	400
5/24/2016	10:09 AM	84.9	84.93	84.9	84.93	1400
5/24/2016	10:10 AM	84.9	84.9	84.9	84.9	300
5/24/2016	10:11 AM	84.85	84.88	84.85	84.88	240
5/24/2016	10:12 AM	84.81	84.84	84.81	84.82	700
5/24/2016	10:14 AM	84.82	84.82	84.82	84.82	200
5/24/2016	10:16 AM	84.81	84.81	84.81	84.81	200
5/24/2016	10:17 AM	84.92	84.92	84.92	84.92	117
5/24/2016	10:18 AM	84.9	84.9	84.9	84.9	1100
5/24/2016	10:19 AM	84.99	85	84.98	84.98	2210
5/24/2016	10:20 AM	85.01	85.01	85.01	85.01	100
5/24/2016	10:21 AM	85.08	85.11	85.05	85.05	2367
5/24/2016	10:22 AM	85.07	85.14	85.07	85.11	1800
5/24/2016	10:23 AM	85.05	85.05	85.03	85.03	700
5/24/2016	10:24 AM	85.07	85.07	85.04	85.06	1200
5/24/2016	10:25 AM	85.15	85.15	85.04	85.04	1000
5/24/2016	10:26 AM	85.12	85.19	85.12	85.14	1000
5/24/2016	10:28 AM	85.14	85.14	85.14	85.14	300
5/24/2016	10:29 AM	85.19	85.19	85.19	85.19	111
5/24/2016	10:30 AM	85.18	85.2	85.18	85.18	1847
5/24/2016	10:31 AM	85.17	85.17	85.17	85.17	400
5/24/2016	10:32 AM	85.17	85.17	85.17	85.17	200
5/24/2016	10:34 AM	85.21	85.21	85.21	85.21	100
5/24/2016	10:35 AM	85.21	85.21	85.21	85.21	100
5/24/2016	10:36 AM	85.32	85.32	85.25	85.25	434
5/24/2016	10:38 AM	85.47	85.5	85.4	85.4	2954
5/24/2016	10:39 AM	85.35	85.41	85.35	85.41	900
5/24/2016	10:40 AM	85.34	85.34	85.32	85.32	200
5/24/2016	10:42 AM	85.41	85.41	85.41	85.41	1100
5/24/2016	10:43 AM	85.35	85.47	85.35	85.47	1000
5/24/2016	10:44 AM	85.33	85.35	85.33	85.35	200
5/24/2016	10:45 AM	85.32	85.32	85.32	85.32	100
5/24/2016	10:47 AM	85.35	85.35	85.35	85.35	100
5/24/2016	10:48 AM	85.35	85.35	85.35	85.35	600
5/24/2016	10:49 AM	85.35	85.35	85.35	85.35	100
5/24/2016	10:50 AM	85.36	85.36	85.36	85.36	100
5/24/2016	10:52 AM	85.36	85.36	85.36	85.36	100
5/24/2016	10:53 AM	85.3	85.3	85.3	85.3	100
5/24/2016	10:58 AM	85.29	85.29	85.29	85.29	175
5/24/2016	10:59 AM	85.32	85.32	85.28	85.28	500
5/24/2016	11:01 AM	85.44	85.44	85.41	85.41	200
5/24/2016	11:02 AM	85.44	85.44	85.44	85.44	100
5/24/2016	11:04 AM	85.52	85.52	85.49	85.49	815
5/24/2016	11:05 AM	85.55	85.55	85.55	85.55	372
5/24/2016	11:10 AM	85.43	85.43	85.43	85.43	300
5/24/2016	11:12 AM	85.46	85.47	85.46	85.47	200
5/24/2016	11:14 AM	85.33	85.33	85.33	85.33	100
5/24/2016	11:20 AM	85.37	85.37	85.37	85.37	100
5/24/2016	11:21 AM	85.44	85.47	85.41	85.41	934
5/24/2016	11:22 AM	85.48	85.48	85.48	85.48	200
5/24/2016	11:23 AM	85.53	85.53	85.48	85.48	1000
5/24/2016	11:24 AM	85.51	85.51	85.5	85.5	200
5/24/2016	11:26 AM	85.55	85.55	85.52	85.52	500
5/24/2016	11:27 AM	85.53	85.53	85.53	85.53	300
5/24/2016	11:28 AM	85.5	85.5	85.5	85.5	500
5/24/2016	11:32 AM	85.4	85.41	85.37	85.41	700
5/24/2016	11:33 AM	85.44	85.44	85.44	85.44	100
5/24/2016	11:35 AM	85.37	85.41	85.37	85.41	1002
5/24/2016	11:36 AM	85.33	85.37	85.33	85.37	200
5/24/2016	11:38 AM	85.29	85.33	85.29	85.33	400
5/24/2016	11:39 AM	85.33	85.33	85.32	85.32	200
5/24/2016	11:40 AM	85.36	85.36	85.36	85.36	100
5/24/2016	11:41 AM	85.37	85.37	85.35	85.35	200
5/24/2016	11:43 AM	85.39	85.39	85.39	85.39	351
5/24/2016	11:44 AM	85.42	85.42	85.42	85.42	300
5/24/2016	11:46 AM	85.38	85.38	85.38	85.38	100
5/24/2016	11:49 AM	85.4	85.4	85.39	85.4	567
5/24/2016	11:55 AM	85.55	85.55	85.52	85.52	1037
5/24/2016	11:56 AM	85.6	85.6	85.6	85.6	140
5/24/2016	11:57 AM	85.68	85.68	85.66	85.66	500
5/24/2016	11:59 AM	85.62	85.62	85.62	85.62	100
5/24/2016	12:01 PM	85.64	85.65	85.64	85.65	200
5/24/2016	12:02 PM	85.62	85.62	85.62	85.62	100
5/24/2016	12:06 PM	85.59	85.59	85.59	85.59	132
5/24/2016	12:08 PM	85.55	85.55	85.55	85.55	101
5/24/2016	12:11 PM	85.59	85.62	85.59	85.62	300
5/24/2016	12:19 PM	85.51	85.51	85.51	85.51	1000
5/24/2016	12:22 PM	85.55	85.55	85.541	85.541	800
5/24/2016	12:25 PM	85.52	85.52	85.52	85.52	100
5/24/2016	12:29 PM	85.5	85.5	85.5	85.5	100
5/24/2016	12:30 PM	85.53	85.53	85.53	85.53	100
5/24/2016	12:31 PM	85.52	85.52	85.52	85.52	200
5/24/2016	12:32 PM	85.51	85.51	85.51	85.51	100
5/24/2016	12:33 PM	85.48	85.48	85.48	85.48	300
5/24/2016	12:34 PM	85.48	85.48	85.44	85.44	200
5/24/2016	12:47 PM	85.5	85.5	85.5	85.5	100
5/24/2016	12:51 PM	85.55	85.55	85.532	85.532	1040
5/24/2016	12:53 PM	85.7	85.7	85.6	85.6	1250
5/24/2016	12:55 PM	85.64	85.65	85.64	85.65	200
5/24/2016	12:57 PM	85.68	85.68	85.68	85.68	300
5/24/2016	12:59 PM	85.71	85.71	85.71	85.71	200
5/24/2016	1:00 PM	85.74	85.74	85.74	85.74	400
5/24/2016	1:01 PM	85.81	85.82	85.77	85.77	1320
5/24/2016	1:02 PM	85.81	85.81	85.79	85.79	500
5/24/2016	1:04 PM	85.8	85.84	85.8	85.84	900
5/24/2016	1:07 PM	85.74	85.76	85.74	85.76	200
5/24/2016	1:09 PM	85.69	85.71	85.69	85.71	200
5/24/2016	1:13 PM	85.74	85.74	85.74	85.74	100
5/24/2016	1:16 PM	85.73	85.73	85.73	85.73	500
5/24/2016	1:18 PM	85.671	85.671	85.671	85.671	150
5/24/2016	1:22 PM	85.68	85.68	85.68	85.68	100
5/24/2016	1:24 PM	85.68	85.68	85.68	85.68	100
5/24/2016	1:29 PM	85.65	85.65	85.65	85.65	100
5/24/2016	1:30 PM	85.62	85.62	85.62	85.62	100
5/24/2016	1:35 PM	85.63	85.63	85.63	85.63	100
5/24/2016	1:36 PM	85.5	85.5	85.5	85.5	180
5/24/2016	1:37 PM	85.5	85.5	85.5	85.5	500
5/24/2016	1:38 PM	85.53	85.53	85.53	85.53	400
5/24/2016	1:42 PM	85.47	85.53	85.47	85.48	4446
5/24/2016	1:43 PM	85.43	85.43	85.43	85.43	100
5/24/2016	1:45 PM	85.44	85.44	85.41	85.41	946
5/24/2016	1:47 PM	85.4	85.41	85.4	85.41	200
5/24/2016	1:48 PM	85.42	85.42	85.42	85.42	100
5/24/2016	1:50 PM	85.54	85.54	85.54	85.54	100
5/24/2016	1:53 PM	85.53	85.53	85.53	85.53	100
5/24/2016	1:55 PM	85.5	85.5	85.5	85.5	100
5/24/2016	1:56 PM	85.44	85.44	85.44	85.44	100
5/24/2016	2:01 PM	85.44	85.47	85.44	85.47	200
5/24/2016	2:06 PM	85.47	85.47	85.47	85.47	100
5/24/2016	2:09 PM	85.38	85.38	85.38	85.38	400
5/24/2016	2:10 PM	85.42	85.42	85.41	85.41	870
5/24/2016	2:12 PM	85.43	85.43	85.43	85.43	100
5/24/2016	2:13 PM	85.51	85.51	85.49	85.49	370
5/24/2016	2:14 PM	85.57	85.61	85.57	85.58	1350
5/24/2016	2:18 PM	85.57	85.57	85.57	85.57	100
5/24/2016	2:19 PM	85.56	85.56	85.56	85.56	100
5/24/2016	2:20 PM	85.56	85.56	85.56	85.56	100
5/24/2016	2:21 PM	85.5	85.54	85.5	85.54	570
5/24/2016	2:22 PM	85.47	85.47	85.47	85.47	230
5/24/2016	2:27 PM	85.56	85.56	85.56	85.56	100
5/24/2016	2:29 PM	85.5	85.53	85.5	85.53	300
5/24/2016	2:31 PM	85.48	85.48	85.48	85.48	200
5/24/2016	2:32 PM	85.56	85.56	85.5	85.5	2700
5/24/2016	2:34 PM	85.56	85.56	85.56	85.56	100
5/24/2016	2:40 PM	85.46	85.46	85.46	85.46	100
5/24/2016	2:41 PM	85.55	85.55	85.55	85.55	100
5/24/2016	2:43 PM	85.52	85.52	85.52	85.52	400
5/24/2016	2:44 PM	85.48	85.48	85.48	85.48	800
5/24/2016	2:49 PM	85.58	85.58	85.58	85.58	200
5/24/2016	2:51 PM	85.71	85.72	85.67	85.67	1358
5/24/2016	2:52 PM	85.74	85.74	85.74	85.74	200
5/24/2016	2:53 PM	85.68	85.68	85.68	85.68	100
5/24/2016	2:55 PM	85.66	85.66	85.66	85.66	300
5/24/2016	2:58 PM	85.77	85.77	85.7	85.74	300
5/24/2016	3:00 PM	85.66	85.66	85.66	85.66	300
5/24/2016	3:01 PM	85.7	85.7	85.68	85.68	368
5/24/2016	3:03 PM	85.74	85.74	85.74	85.74	100
5/24/2016	3:04 PM	85.74	85.74	85.74	85.74	100
5/24/2016	3:05 PM	85.75	85.77	85.75	85.75	600
5/24/2016	3:06 PM	85.76	85.76	85.76	85.76	500
5/24/2016	3:08 PM	85.711	85.711	85.711	85.711	1000
5/24/2016	3:10 PM	85.72	85.72	85.72	85.72	100
5/24/2016	3:13 PM	85.81	85.81	85.8	85.8	800
5/24/2016	3:16 PM	85.813	85.813	85.813	85.813	100
5/24/2016	3:17 PM	85.9	85.9	85.85	85.85	1739
5/24/2016	3:18 PM	85.94	85.94	85.94	85.94	500
5/24/2016	3:21 PM	85.92	85.92	85.92	85.92	600
5/24/2016	3:22 PM	85.97	85.97	85.9	85.91	2242
5/24/2016	3:23 PM	86.04	86.04	85.98	86	11500
5/24/2016	3:24 PM	86.1	86.1	86.05	86.05	885
5/24/2016	3:25 PM	86.12	86.12	86.08	86.09	1400
5/24/2016	3:27 PM	86.15	86.18	86.15	86.17	800
5/24/2016	3:28 PM	86.02	86.1	85.88	86.1	3913
5/24/2016	3:30 PM	86	86.01	86	86.01	1219
5/24/2016	3:31 PM	85.95	86.05	85.95	86.05	1000
5/24/2016	3:32 PM	85.88	85.95	85.88	85.95	400
5/24/2016	3:33 PM	85.91	85.91	85.91	85.91	100
5/24/2016	3:34 PM	85.9	85.9	85.88	85.89	700
5/24/2016	3:35 PM	85.82	85.9	85.82	85.9	200
5/24/2016	3:36 PM	85.85	85.85	85.85	85.85	1000
5/24/2016	3:37 PM	85.89	85.89	85.89	85.89	600
5/24/2016	3:38 PM	85.82	85.82	85.8	85.8	800
5/24/2016	3:39 PM	85.89	85.89	85.89	85.89	150
5/24/2016	3:40 PM	85.91	85.92	85.89	85.89	900
5/24/2016	3:41 PM	85.88	85.88	85.86	85.88	1000
5/24/2016	3:42 PM	85.94	85.94	85.92	85.92	400
5/24/2016	3:43 PM	85.88	85.88	85.8	85.8	1500
5/24/2016	3:44 PM	85.92	85.92	85.89	85.89	1000
5/24/2016	3:45 PM	85.89	85.93	85.89	85.93	900
5/24/2016	3:46 PM	85.82	85.84	85.82	85.84	400
5/24/2016	3:47 PM	85.86	85.87	85.83	85.83	524
5/24/2016	3:48 PM	85.84	85.85	85.84	85.85	300
5/24/2016	3:49 PM	85.85	85.85	85.85	85.85	100
5/24/2016	3:50 PM	85.82	85.83	85.81	85.83	1800
5/24/2016	3:51 PM	85.86	85.86	85.82	85.83	1600
5/24/2016	3:52 PM	85.9	85.92	85.86	85.88	2905
5/24/2016	3:53 PM	85.91	85.91	85.88	85.9	4300
5/24/2016	3:54 PM	85.9	85.9	85.88	85.9	4082
5/24/2016	3:55 PM	85.87	85.9	85.86	85.9	5800
5/24/2016	3:56 PM	85.83	85.85	85.83	85.85	1082
5/24/2016	3:57 PM	85.83	85.85	85.82	85.83	4039
5/24/2016	3:58 PM	85.86	85.87	85.81	85.81	6237
5/24/2016	3:59 PM	85.78	85.88	85.78	85.86	14099
5/24/2016	4:00 PM	85.76	85.81	85.69	85.78	32563
5/25/2016	9:31 AM	86.75	86.75	86.68	86.7	1400
5/25/2016	9:32 AM	86.84	86.84	86.749	86.749	1549
5/25/2016	9:33 AM	86.89	86.89	86.83	86.84	4275
5/25/2016	9:34 AM	86.81	86.93	86.81	86.89	2827
5/25/2016	9:35 AM	86.87	86.87	86.87	86.87	200
5/25/2016	9:36 AM	86.9	86.9	86.86	86.86	400
5/25/2016	9:37 AM	86.99	87.03	86.96	86.96	2601
5/25/2016	9:38 AM	86.99	86.99	86.99	86.99	314
5/25/2016	9:39 AM	86.99	87.07	86.99	87.07	15590
5/25/2016	9:40 AM	87.02	87.02	87.02	87.02	120
5/25/2016	9:41 AM	87.05	87.05	87	87	465
5/25/2016	9:42 AM	86.93	86.99	86.93	86.99	800
5/25/2016	9:43 AM	87.03	87.03	86.97	86.97	600
5/25/2016	9:44 AM	87.15	87.15	87.09	87.09	3806
5/25/2016	9:45 AM	87.3	87.3	87.17	87.19	4860
5/25/2016	9:46 AM	87.26	87.34	87.26	87.34	200
5/25/2016	9:47 AM	87.13	87.13	87.13	87.13	100
5/25/2016	9:48 AM	87.09	87.09	87.07	87.07	650
5/25/2016	9:49 AM	87.19	87.19	87.16	87.16	1200
5/25/2016	9:50 AM	87.14	87.14	87.14	87.14	400
5/25/2016	9:51 AM	87.36	87.36	87.25	87.27	3546
5/25/2016	9:53 AM	87.35	87.35	87.35	87.35	100
5/25/2016	9:54 AM	87.39	87.39	87.34	87.34	1300
5/25/2016	9:55 AM	87.36	87.39	87.36	87.36	1000
5/25/2016	9:56 AM	87.33	87.33	87.33	87.33	944
5/25/2016	9:57 AM	87.45	87.45	87.45	87.45	300
5/25/2016	9:58 AM	87.43	87.43	87.42	87.42	200
5/25/2016	10:01 AM	87.51	87.51	87.4	87.4	638
5/25/2016	10:04 AM	87.52	87.52	87.48	87.48	200
5/25/2016	10:05 AM	87.48	87.56	87.48	87.54	2920
5/25/2016	10:07 AM	87.58	87.59	87.51	87.51	1400
5/25/2016	10:08 AM	87.66	87.66	87.66	87.66	700
5/25/2016	10:09 AM	87.68	87.68	87.68	87.68	200
5/25/2016	10:10 AM	87.73	87.73	87.73	87.73	622
5/25/2016	10:11 AM	87.8	87.8	87.75	87.75	1410
5/25/2016	10:12 AM	87.79	87.79	87.79	87.79	200
5/25/2016	10:13 AM	87.79	87.8	87.79	87.8	700
5/25/2016	10:14 AM	87.83	87.83	87.82	87.82	400
5/25/2016	10:15 AM	87.84	87.84	87.83	87.84	700
5/25/2016	10:16 AM	87.88	87.88	87.8	87.8	700
5/25/2016	10:17 AM	87.94	87.94	87.88	87.89	3989
5/25/2016	10:19 AM	87.95	87.95	87.95	87.95	616
5/25/2016	10:20 AM	87.99	87.99	87.98	87.98	400
5/25/2016	10:21 AM	87.87	88.03	87.87	88	3520
5/25/2016	10:22 AM	87.85	87.85	87.82	87.85	600
5/25/2016	10:23 AM	87.8	87.8	87.8	87.8	100
5/25/2016	10:24 AM	87.82	87.82	87.8	87.8	200
5/25/2016	10:25 AM	87.86	87.86	87.86	87.86	100
5/25/2016	10:26 AM	87.8	87.8	87.8	87.8	100
5/25/2016	10:27 AM	87.83	87.86	87.83	87.86	200
5/25/2016	10:28 AM	87.8	87.83	87.8	87.83	2300
5/25/2016	10:29 AM	87.82	87.82	87.77	87.77	300
5/25/2016	10:30 AM	87.75	87.8	87.75	87.8	4660
5/25/2016	10:31 AM	87.87	87.89	87.75	87.75	1560
5/25/2016	10:32 AM	87.7	87.71	87.7	87.71	200
5/25/2016	10:33 AM	87.66	87.72	87.66	87.72	400
5/25/2016	10:34 AM	87.79	87.79	87.73	87.73	500
5/25/2016	10:35 AM	87.75	87.76	87.75	87.76	300
5/25/2016	10:36 AM	87.73	87.77	87.72	87.77	700
5/25/2016	10:37 AM	87.75	87.75	87.75	87.75	100
5/25/2016	10:38 AM	87.76	87.76	87.76	87.76	100
5/25/2016	10:40 AM	87.7	87.7	87.7	87.7	300
5/25/2016	10:41 AM	87.65	87.65	87.64	87.65	1300
5/25/2016	10:42 AM	87.59	87.68	87.59	87.68	899
5/25/2016	10:43 AM	87.6	87.6	87.6	87.6	400
5/25/2016	10:44 AM	87.65	87.65	87.65	87.65	100
5/25/2016	10:45 AM	87.6	87.6	87.6	87.6	200
5/25/2016	10:46 AM	87.66	87.68	87.66	87.68	200
5/25/2016	10:47 AM	87.54	87.54	87.54	87.54	100
5/25/2016	10:48 AM	87.52	87.56	87.52	87.55	717
5/25/2016	10:49 AM	87.53	87.54	87.53	87.54	1000
5/25/2016	10:50 AM	87.57	87.57	87.51	87.51	1305
5/25/2016	10:51 AM	87.52	87.52	87.5	87.51	1650
5/25/2016	10:52 AM	87.5	87.5	87.5	87.5	100
5/25/2016	10:53 AM	87.5	87.5	87.5	87.5	100
5/25/2016	10:56 AM	87.54	87.57	87.54	87.57	400
5/25/2016	11:00 AM	87.65	87.68	87.6	87.68	654
5/25/2016	11:01 AM	87.65	87.66	87.64	87.64	800
5/25/2016	11:02 AM	87.76	87.76	87.76	87.76	100
5/25/2016	11:03 AM	87.74	87.74	87.74	87.74	200
5/25/2016	11:04 AM	87.79	87.79	87.76	87.76	600
5/25/2016	11:05 AM	87.83	87.83	87.76	87.76	2400
5/25/2016	11:06 AM	87.83	87.84	87.79	87.82	900
5/25/2016	11:07 AM	87.77	87.86	87.77	87.85	600
5/25/2016	11:08 AM	87.7	87.71	87.69	87.7	1200
5/25/2016	11:09 AM	87.59	87.67	87.57	87.67	3265
5/25/2016	11:11 AM	87.61	87.61	87.61	87.61	100
5/25/2016	11:12 AM	87.54	87.58	87.54	87.58	200
5/25/2016	11:13 AM	87.52	87.52	87.51	87.52	1000
5/25/2016	11:14 AM	87.47	87.47	87.47	87.47	100
5/25/2016	11:15 AM	87.43	87.43	87.43	87.43	100
5/25/2016	11:16 AM	87.43	87.43	87.43	87.43	300
5/25/2016	11:18 AM	87.54	87.54	87.54	87.54	300
5/25/2016	11:19 AM	87.5	87.5	87.5	87.5	100
5/25/2016	11:21 AM	87.42	87.42	87.42	87.42	200
5/25/2016	11:22 AM	87.44	87.44	87.44	87.44	100
5/25/2016	11:23 AM	87.45	87.45	87.42	87.42	1200
5/25/2016	11:24 AM	87.42	87.42	87.42	87.42	100
5/25/2016	11:26 AM	87.43	87.43	87.43	87.43	100
5/25/2016	11:29 AM	87.44	87.44	87.44	87.44	100
5/25/2016	11:30 AM	87.43	87.43	87.4	87.4	200
5/25/2016	11:32 AM	87.37	87.37	87.37	87.37	1000
5/25/2016	11:34 AM	87.45	87.45	87.45	87.45	100
5/25/2016	11:35 AM	87.51	87.52	87.51	87.51	800
5/25/2016	11:36 AM	87.6	87.6	87.6	87.6	200
5/25/2016	11:37 AM	87.56	87.61	87.56	87.61	300
5/25/2016	11:38 AM	87.48	87.48	87.48	87.48	100
5/25/2016	11:40 AM	87.49	87.49	87.49	87.49	300
5/25/2016	11:42 AM	87.44	87.44	87.44	87.44	200
5/25/2016	11:45 AM	87.45	87.45	87.45	87.45	400
5/25/2016	11:46 AM	87.45	87.45	87.42	87.42	1100
5/25/2016	11:47 AM	87.46	87.46	87.46	87.46	200
5/25/2016	11:49 AM	87.46	87.46	87.46	87.46	100
5/25/2016	11:50 AM	87.42	87.42	87.42	87.42	100
5/25/2016	11:52 AM	87.38	87.38	87.38	87.38	100
5/25/2016	11:53 AM	87.39	87.39	87.39	87.39	100
5/25/2016	11:57 AM	87.33	87.33	87.33	87.33	288
5/25/2016	11:58 AM	87.35	87.37	87.35	87.37	600
5/25/2016	11:59 AM	87.45	87.45	87.45	87.45	100
5/25/2016	12:01 PM	87.57	87.57	87.52	87.53	600
5/25/2016	12:02 PM	87.51	87.51	87.51	87.51	100
5/25/2016	12:03 PM	87.53	87.56	87.53	87.56	400
5/25/2016	12:06 PM	87.52	87.52	87.52	87.52	400
5/25/2016	12:09 PM	87.55	87.55	87.55	87.55	200
5/25/2016	12:13 PM	87.57	87.57	87.57	87.57	100
5/25/2016	12:14 PM	87.52	87.57	87.52	87.57	200
5/25/2016	12:15 PM	87.48	87.48	87.48	87.48	200
5/25/2016	12:18 PM	87.46	87.46	87.46	87.46	400
5/25/2016	12:21 PM	87.33	87.33	87.33	87.33	100
5/25/2016	12:23 PM	87.37	87.37	87.37	87.37	100
5/25/2016	12:24 PM	87.39	87.39	87.39	87.39	100
5/25/2016	12:26 PM	87.3	87.33	87.3	87.33	9212
5/25/2016	12:28 PM	87.34	87.37	87.34	87.37	400
5/25/2016	12:33 PM	87.38	87.38	87.38	87.38	100
5/25/2016	12:34 PM	87.35	87.35	87.35	87.35	100
5/25/2016	12:43 PM	87.52	87.52	87.48	87.48	540
5/25/2016	12:44 PM	87.49	87.49	87.48	87.49	761
5/25/2016	12:46 PM	87.47	87.47	87.47	87.47	200
5/25/2016	12:48 PM	87.43	87.43	87.43	87.43	400
5/25/2016	12:49 PM	87.49	87.49	87.46	87.46	700
5/25/2016	12:53 PM	87.52	87.52	87.52	87.52	100
5/25/2016	12:56 PM	87.55	87.55	87.55	87.55	265
5/25/2016	12:57 PM	87.55	87.55	87.55	87.55	100
5/25/2016	12:58 PM	87.52	87.52	87.52	87.52	100
5/25/2016	1:01 PM	87.57	87.57	87.57	87.57	200
5/25/2016	1:02 PM	87.69	87.7	87.66	87.66	600
5/25/2016	1:03 PM	87.73	87.73	87.73	87.73	160
5/25/2016	1:04 PM	87.83	87.83	87.77	87.77	1383
5/25/2016	1:05 PM	87.83	87.86	87.82	87.86	3657
5/25/2016	1:07 PM	87.9	87.93	87.9	87.9	5100
5/25/2016	1:09 PM	87.86	87.86	87.86	87.86	400
5/25/2016	1:10 PM	87.88	87.88	87.88	87.88	300
5/25/2016	1:14 PM	87.8	87.8	87.8	87.8	100
5/25/2016	1:16 PM	87.82	87.82	87.82	87.82	100
5/25/2016	1:18 PM	87.86	87.86	87.86	87.86	100
5/25/2016	1:19 PM	87.86	87.86	87.86	87.86	100
5/25/2016	1:21 PM	87.8	87.81	87.8	87.81	400
5/25/2016	1:22 PM	87.8	87.8	87.78	87.78	1300
5/25/2016	1:24 PM	87.8	87.83	87.8	87.83	1100
5/25/2016	1:25 PM	87.9	87.92	87.8	87.8	3918
5/25/2016	1:28 PM	87.841	87.85	87.841	87.85	1000
5/25/2016	1:31 PM	87.87	87.92	87.87	87.9	622
5/25/2016	1:34 PM	87.91	87.91	87.91	87.91	100
5/25/2016	1:38 PM	87.84	87.85	87.84	87.85	600
5/25/2016	1:46 PM	87.85	87.85	87.85	87.85	400
5/25/2016	1:47 PM	87.85	87.85	87.85	87.85	600
5/25/2016	1:48 PM	87.85	87.85	87.85	87.85	100
5/25/2016	1:53 PM	87.88	87.88	87.88	87.88	100
5/25/2016	1:55 PM	87.88	87.88	87.88	87.88	300
5/25/2016	1:56 PM	87.86	87.9	87.86	87.9	500
5/25/2016	1:58 PM	87.86	87.86	87.86	87.86	100
5/25/2016	2:01 PM	87.88	87.89	87.88	87.89	700
5/25/2016	2:03 PM	87.77	87.77	87.77	87.77	100
5/25/2016	2:05 PM	87.72	87.79	87.72	87.79	600
5/25/2016	2:06 PM	87.69	87.69	87.69	87.69	100
5/25/2016	2:09 PM	87.66	87.66	87.66	87.66	100
5/25/2016	2:13 PM	87.7	87.7	87.7	87.7	100
5/25/2016	2:14 PM	87.78	87.78	87.78	87.78	100
5/25/2016	2:16 PM	87.7	87.7	87.7	87.7	300
5/25/2016	2:17 PM	87.71	87.71	87.7	87.7	700
5/25/2016	2:18 PM	87.7	87.71	87.7	87.71	300
5/25/2016	2:19 PM	87.65	87.68	87.65	87.68	375
5/25/2016	2:22 PM	87.74	87.74	87.74	87.74	100
5/25/2016	2:27 PM	87.8	87.8	87.8	87.8	300
5/25/2016	2:28 PM	87.79	87.79	87.79	87.79	300
5/25/2016	2:29 PM	87.83	87.83	87.83	87.83	300
5/25/2016	2:30 PM	87.8	87.8	87.8	87.8	300
5/25/2016	2:31 PM	87.8	87.8	87.77	87.77	400
5/25/2016	2:35 PM	87.83	87.83	87.8	87.8	400
5/25/2016	2:36 PM	87.86	87.88	87.86	87.88	400
5/25/2016	2:37 PM	87.86	87.86	87.86	87.86	400
5/25/2016	2:38 PM	87.88	87.88	87.88	87.88	984
5/25/2016	2:39 PM	87.88	87.88	87.88	87.88	300
5/25/2016	2:43 PM	87.79	87.79	87.79	87.79	200
5/25/2016	2:45 PM	87.82	87.82	87.82	87.82	100
5/25/2016	2:46 PM	87.83	87.83	87.8	87.8	400
5/25/2016	2:47 PM	88	88.01	87.92	87.92	2920
5/25/2016	2:48 PM	87.99	87.99	87.99	87.99	300
5/25/2016	2:50 PM	87.62	87.83	87.59	87.83	1950
5/25/2016	2:52 PM	87.61	87.64	87.61	87.64	1000
5/25/2016	2:53 PM	87.5	87.55	87.5	87.55	900
5/25/2016	2:54 PM	87.59	87.59	87.59	87.59	100
5/25/2016	2:57 PM	87.54	87.54	87.54	87.54	100
5/25/2016	2:58 PM	87.54	87.54	87.54	87.54	100
5/25/2016	2:59 PM	87.49	87.49	87.49	87.49	360
5/25/2016	3:00 PM	87.4	87.4	87.39	87.39	300
5/25/2016	3:01 PM	87.46	87.46	87.46	87.46	100
5/25/2016	3:02 PM	87.46	87.46	87.401	87.401	578
5/25/2016	3:03 PM	87.43	87.43	87.43	87.43	500
5/25/2016	3:04 PM	87.42	87.47	87.42	87.47	700
5/25/2016	3:05 PM	87.36	87.36	87.36	87.36	400
5/25/2016	3:07 PM	87.38	87.38	87.38	87.38	100
5/25/2016	3:08 PM	87.39	87.39	87.39	87.39	122
5/25/2016	3:09 PM	87.501	87.51	87.501	87.51	440
5/25/2016	3:10 PM	87.48	87.48	87.48	87.48	200
5/25/2016	3:13 PM	87.45	87.45	87.45	87.45	300
5/25/2016	3:14 PM	87.45	87.45	87.45	87.45	100
5/25/2016	3:16 PM	87.55	87.55	87.49	87.49	200
5/25/2016	3:17 PM	87.56	87.56	87.53	87.53	500
5/25/2016	3:18 PM	87.55	87.55	87.55	87.55	100
5/25/2016	3:19 PM	87.64	87.65	87.58	87.58	1206
5/25/2016	3:20 PM	87.58	87.58	87.58	87.58	100
5/25/2016	3:22 PM	87.65	87.65	87.65	87.65	300
5/25/2016	3:23 PM	87.66	87.7	87.66	87.7	300
5/25/2016	3:24 PM	87.69	87.69	87.69	87.69	300
5/25/2016	3:25 PM	87.65	87.67	87.65	87.67	300
5/25/2016	3:26 PM	87.65	87.69	87.65	87.69	200
5/25/2016	3:28 PM	87.74	87.74	87.74	87.74	200
5/25/2016	3:29 PM	87.91	87.91	87.75	87.75	3197
5/25/2016	3:30 PM	88.1	88.1	88	88	3577
5/25/2016	3:31 PM	88.03	88.06	88.03	88.06	200
5/25/2016	3:32 PM	87.97	87.97	87.94	87.94	1200
5/25/2016	3:33 PM	88	88	87.97	87.97	500
5/25/2016	3:34 PM	87.92	87.97	87.92	87.97	600
5/25/2016	3:35 PM	87.92	87.94	87.92	87.94	300
5/25/2016	3:36 PM	87.91	87.92	87.91	87.92	866
5/25/2016	3:37 PM	87.9	87.91	87.88	87.91	700
5/25/2016	3:38 PM	87.83	87.83	87.82	87.83	800
5/25/2016	3:39 PM	87.85	87.88	87.85	87.85	900
5/25/2016	3:40 PM	87.79	87.81	87.79	87.79	339
5/25/2016	3:41 PM	87.75	87.8	87.75	87.77	1000
5/25/2016	3:42 PM	87.76	87.76	87.75	87.75	500
5/25/2016	3:43 PM	87.71	87.74	87.71	87.74	500
5/25/2016	3:44 PM	87.67	87.69	87.67	87.69	200
5/25/2016	3:45 PM	87.69	87.73	87.69	87.69	1100
5/25/2016	3:46 PM	87.62	87.69	87.62	87.69	1000
5/25/2016	3:47 PM	87.5	87.65	87.5	87.65	6721
5/25/2016	3:48 PM	87.54	87.54	87.47	87.5	949
5/25/2016	3:49 PM	87.57	87.57	87.53	87.53	300
5/25/2016	3:50 PM	87.57	87.6	87.57	87.6	836
5/25/2016	3:51 PM	87.59	87.63	87.55	87.55	2081
5/25/2016	3:52 PM	87.63	87.63	87.58	87.58	860
5/25/2016	3:53 PM	87.59	87.61	87.59	87.61	500
5/25/2016	3:54 PM	87.55	87.57	87.48	87.57	2600
5/25/2016	3:55 PM	87.48	87.54	87.48	87.54	900
5/25/2016	3:56 PM	87.59	87.6	87.48	87.48	2000
5/25/2016	3:57 PM	87.69	87.69	87.6	87.6	1800
5/25/2016	3:58 PM	87.66	87.69	87.65	87.69	800
5/25/2016	3:59 PM	87.63	87.69	87.63	87.69	2544
5/25/2016	4:00 PM	87.39	87.69	87.39	87.63	20203
5/26/2016	9:31 AM	87.84	87.84	87.68	87.68	5950
5/26/2016	9:32 AM	87.92	87.92	87.87	87.87	3704
5/26/2016	9:33 AM	88	88	87.96	87.96	1247
5/26/2016	9:34 AM	87.97	88	87.92	87.92	1300
5/26/2016	9:35 AM	87.9	87.95	87.9	87.95	1200
5/26/2016	9:36 AM	87.78	87.83	87.78	87.83	2000
5/26/2016	9:38 AM	87.64	87.79	87.64	87.78	1601
5/26/2016	9:39 AM	87.5	87.59	87.5	87.59	400
5/26/2016	9:40 AM	87.69	87.69	87.69	87.69	300
5/26/2016	9:42 AM	87.87	87.87	87.87	87.87	1000
5/26/2016	9:45 AM	87.92	87.92	87.88	87.89	850
5/26/2016	9:46 AM	87.9	87.91	87.9	87.91	300
5/26/2016	9:47 AM	87.82	87.82	87.741	87.743	950
5/26/2016	9:48 AM	87.68	87.79	87.68	87.79	400
5/26/2016	9:50 AM	87.56	87.64	87.53	87.64	650
5/26/2016	9:54 AM	87.44	87.46	87.41	87.46	700
5/26/2016	9:55 AM	87.39	87.39	87.39	87.39	1200
5/26/2016	9:56 AM	87.42	87.42	87.42	87.42	300
5/26/2016	9:57 AM	87.38	87.38	87.38	87.38	100
5/26/2016	9:59 AM	87.21	87.32	87.21	87.32	405
5/26/2016	10:00 AM	87.16	87.17	87.15	87.17	1700
5/26/2016	10:01 AM	87.35	87.35	87.23	87.23	1505
5/26/2016	10:02 AM	87.27	87.27	87.27	87.27	200
5/26/2016	10:03 AM	87.38	87.39	87.38	87.39	300
5/26/2016	10:04 AM	87.43	87.43	87.43	87.43	600
5/26/2016	10:05 AM	87.43	87.43	87.43	87.43	880
5/26/2016	10:06 AM	87.19	87.29	87.19	87.29	300
5/26/2016	10:07 AM	87.3	87.3	87.24	87.25	1150
5/26/2016	10:08 AM	87.47	87.47	87.39	87.39	600
5/26/2016	10:09 AM	87.45	87.45	87.44	87.44	500
5/26/2016	10:10 AM	87.4	87.4	87.4	87.4	600
5/26/2016	10:11 AM	87.43	87.43	87.43	87.43	400
5/26/2016	10:13 AM	87.53	87.54	87.53	87.54	534
5/26/2016	10:15 AM	87.43	87.49	87.36	87.49	900
5/26/2016	10:18 AM	87.58	87.58	87.58	87.58	100
5/26/2016	10:19 AM	87.62	87.62	87.62	87.62	935
5/26/2016	10:20 AM	87.62	87.62	87.62	87.62	300
5/26/2016	10:22 AM	87.62	87.62	87.62	87.62	209
5/26/2016	10:23 AM	87.69	87.69	87.68	87.68	200
5/26/2016	10:24 AM	87.57	87.69	87.57	87.69	300
5/26/2016	10:28 AM	87.56	87.56	87.56	87.56	100
5/26/2016	10:31 AM	87.76	87.76	87.71	87.71	200
5/26/2016	10:32 AM	87.77	87.77	87.77	87.77	300
5/26/2016	10:33 AM	87.7	87.7	87.7	87.7	150
5/26/2016	10:34 AM	87.74	87.74	87.72	87.72	750
5/26/2016	10:35 AM	87.6	87.65	87.6	87.65	400
5/26/2016	10:36 AM	87.5	87.52	87.47	87.52	600
5/26/2016	10:41 AM	87.6	87.6	87.6	87.6	100
5/26/2016	10:42 AM	87.65	87.65	87.65	87.65	100
5/26/2016	10:44 AM	87.74	87.74	87.74	87.74	219
5/26/2016	10:45 AM	87.67	87.67	87.67	87.67	100
5/26/2016	10:46 AM	87.54	87.62	87.54	87.62	500
5/26/2016	10:47 AM	87.44	87.44	87.44	87.44	191
5/26/2016	10:49 AM	87.4	87.48	87.4	87.48	500
5/26/2016	10:51 AM	87.36	87.4	87.34	87.4	600
5/26/2016	10:52 AM	87.34	87.34	87.3	87.3	400
5/26/2016	10:53 AM	87.28	87.31	87.27	87.31	500
5/26/2016	10:54 AM	87.28	87.31	87.28	87.3	750
5/26/2016	10:56 AM	87.25	87.26	87.25	87.26	300
5/26/2016	10:57 AM	87.32	87.32	87.32	87.32	200
5/26/2016	10:58 AM	87.26	87.27	87.26	87.27	200
5/26/2016	10:59 AM	87.24	87.253	87.24	87.253	200
5/26/2016	11:01 AM	87.1	87.18	87.1	87.18	500
5/26/2016	11:02 AM	87.14	87.14	87.14	87.14	100
5/26/2016	11:03 AM	87.19	87.19	87.16	87.16	400
5/26/2016	11:04 AM	87.21	87.21	87.21	87.21	200
5/26/2016	11:07 AM	87.19	87.19	87.19	87.19	200
5/26/2016	11:08 AM	87.17	87.18	87.14	87.18	766
5/26/2016	11:09 AM	87.19	87.19	87.18	87.18	200
5/26/2016	11:10 AM	87.19	87.19	87.19	87.19	400
5/26/2016	11:14 AM	87.32	87.32	87.32	87.32	100
5/26/2016	11:16 AM	87.28	87.28	87.28	87.28	100
5/26/2016	11:17 AM	87.22	87.23	87.22	87.23	200
5/26/2016	11:21 AM	87.25	87.25	87.25	87.25	137
5/26/2016	11:24 AM	87.49	87.5	87.36	87.36	947
5/26/2016	11:27 AM	87.43	87.43	87.43	87.43	1885
5/26/2016	11:30 AM	87.54	87.54	87.5	87.5	1126
5/26/2016	11:32 AM	87.47	87.47	87.47	87.47	100
5/26/2016	11:33 AM	87.42	87.42	87.42	87.42	200
5/26/2016	11:36 AM	87.52	87.52	87.52	87.52	463
5/26/2016	11:39 AM	87.51	87.52	87.51	87.52	477
5/26/2016	11:40 AM	87.47	87.47	87.47	87.47	200
5/26/2016	11:43 AM	87.47	87.47	87.47	87.47	300
5/26/2016	11:44 AM	87.55	87.55	87.53	87.53	400
5/26/2016	11:49 AM	87.49	87.49	87.49	87.49	244
5/26/2016	11:50 AM	87.44	87.47	87.44	87.47	495
5/26/2016	11:55 AM	87.44	87.44	87.44	87.44	100
5/26/2016	11:56 AM	87.49	87.49	87.47	87.47	200
5/26/2016	11:58 AM	87.42	87.42	87.42	87.42	100
5/26/2016	11:59 AM	87.5	87.5	87.46	87.46	700
5/26/2016	12:00 PM	87.48	87.48	87.48	87.48	400
5/26/2016	12:01 PM	87.47	87.47	87.47	87.47	400
5/26/2016	12:04 PM	87.46	87.46	87.46	87.46	100
5/26/2016	12:06 PM	87.52	87.52	87.52	87.52	100
5/26/2016	12:07 PM	87.57	87.57	87.55	87.55	1634
5/26/2016	12:12 PM	87.44	87.44	87.44	87.44	100
5/26/2016	12:13 PM	87.5	87.5	87.5	87.5	600
5/26/2016	12:14 PM	87.54	87.54	87.54	87.54	200
5/26/2016	12:17 PM	87.38	87.38	87.38	87.38	200
5/26/2016	12:19 PM	87.35	87.35	87.35	87.35	200
5/26/2016	12:21 PM	87.34	87.34	87.34	87.34	100
5/26/2016	12:25 PM	87.35	87.35	87.35	87.35	158
5/26/2016	12:27 PM	87.31	87.34	87.29	87.34	1000
5/26/2016	12:28 PM	87.3	87.3	87.3	87.3	200
5/26/2016	12:33 PM	87.37	87.37	87.37	87.37	300
5/26/2016	12:34 PM	87.38	87.38	87.38	87.38	100
5/26/2016	12:35 PM	87.4	87.4	87.4	87.4	100
5/26/2016	12:37 PM	87.41	87.41	87.41	87.41	200
5/26/2016	12:38 PM	87.37	87.38	87.37	87.38	509
5/26/2016	12:42 PM	87.41	87.41	87.41	87.41	300
5/26/2016	12:48 PM	87.32	87.32	87.32	87.32	100
5/26/2016	12:49 PM	87.32	87.32	87.32	87.32	100
5/26/2016	12:50 PM	87.42	87.42	87.38	87.38	600
5/26/2016	12:54 PM	87.31	87.37	87.31	87.37	400
5/26/2016	12:55 PM	87.27	87.27	87.27	87.27	2000
5/26/2016	12:57 PM	87.26	87.26	87.26	87.26	100
5/26/2016	1:01 PM	87.28	87.28	87.28	87.28	300
5/26/2016	1:02 PM	87.31	87.31	87.31	87.31	100
5/26/2016	1:04 PM	87.28	87.28	87.28	87.28	232
5/26/2016	1:07 PM	87.28	87.28	87.26	87.26	349
5/26/2016	1:16 PM	87.43	87.43	87.42	87.42	300
5/26/2016	1:17 PM	87.49	87.49	87.44	87.44	1100
5/26/2016	1:19 PM	87.59	87.59	87.53	87.53	1200
5/26/2016	1:20 PM	87.55	87.55	87.53	87.53	400
5/26/2016	1:21 PM	87.52	87.53	87.52	87.53	200
5/26/2016	1:22 PM	87.49	87.49	87.49	87.49	100
5/26/2016	1:25 PM	87.47	87.47	87.47	87.47	100
5/26/2016	1:26 PM	87.48	87.48	87.48	87.48	100
5/26/2016	1:27 PM	87.44	87.44	87.44	87.44	300
5/26/2016	1:28 PM	87.46	87.46	87.46	87.46	100
5/26/2016	1:31 PM	87.51	87.53	87.51	87.52	1000
5/26/2016	1:32 PM	87.48	87.51	87.48	87.51	400
5/26/2016	1:34 PM	87.53	87.53	87.53	87.53	300
5/26/2016	1:35 PM	87.53	87.53	87.53	87.53	400
5/26/2016	1:36 PM	87.53	87.53	87.53	87.53	200
5/26/2016	1:37 PM	87.53	87.53	87.53	87.53	279
5/26/2016	1:39 PM	87.58	87.58	87.58	87.58	100
5/26/2016	1:40 PM	87.53	87.53	87.53	87.53	300
5/26/2016	1:44 PM	87.53	87.53	87.53	87.53	200
5/26/2016	1:46 PM	87.44	87.5	87.44	87.5	700
5/26/2016	1:48 PM	87.49	87.49	87.48	87.48	300
5/26/2016	1:50 PM	87.53	87.53	87.53	87.53	100
5/26/2016	1:54 PM	87.52	87.52	87.52	87.52	100
5/26/2016	1:57 PM	87.53	87.53	87.53	87.53	100
5/26/2016	1:59 PM	87.56	87.56	87.55	87.55	400
5/26/2016	2:00 PM	87.55	87.55	87.55	87.55	100
5/26/2016	2:01 PM	87.56	87.56	87.56	87.56	472
5/26/2016	2:02 PM	87.57	87.57	87.57	87.57	100
5/26/2016	2:03 PM	87.62	87.64	87.62	87.62	1546
5/26/2016	2:05 PM	87.57	87.57	87.57	87.57	400
5/26/2016	2:11 PM	87.65	87.65	87.63	87.65	408
5/26/2016	2:12 PM	87.68	87.68	87.68	87.68	100
5/26/2016	2:13 PM	87.67	87.67	87.67	87.67	300
5/26/2016	2:14 PM	87.7	87.7	87.7	87.7	100
5/26/2016	2:16 PM	87.69	87.7	87.69	87.7	200
5/26/2016	2:19 PM	87.7	87.7	87.7	87.7	700
5/26/2016	2:20 PM	87.74	87.74	87.74	87.74	100
5/26/2016	2:21 PM	87.72	87.72	87.72	87.72	500
5/26/2016	2:22 PM	87.74	87.74	87.74	87.74	100
5/26/2016	2:23 PM	87.74	87.74	87.74	87.74	100
5/26/2016	2:27 PM	87.63	87.63	87.63	87.63	250
5/26/2016	2:32 PM	87.68	87.7	87.68	87.7	300
5/26/2016	2:34 PM	87.69	87.69	87.69	87.69	300
5/26/2016	2:35 PM	87.67	87.67	87.67	87.67	300
5/26/2016	2:42 PM	87.6	87.6	87.6	87.6	300
5/26/2016	2:45 PM	87.6	87.6	87.6	87.6	100
5/26/2016	2:47 PM	87.63	87.63	87.63	87.63	300
5/26/2016	2:49 PM	87.7	87.7	87.69	87.69	600
5/26/2016	2:57 PM	87.65	87.65	87.65	87.65	600
5/26/2016	2:58 PM	87.61	87.61	87.61	87.61	300
5/26/2016	3:03 PM	87.69	87.69	87.63	87.63	900
5/26/2016	3:09 PM	87.71	87.73	87.71	87.73	1300
5/26/2016	3:13 PM	87.7	87.7	87.7	87.7	100
5/26/2016	3:16 PM	87.65	87.67	87.65	87.67	400
5/26/2016	3:17 PM	87.67	87.67	87.67	87.67	400
5/26/2016	3:19 PM	87.76	87.76	87.75	87.75	200
5/26/2016	3:20 PM	87.79	87.79	87.76	87.76	400
5/26/2016	3:21 PM	87.81	87.81	87.81	87.81	200
5/26/2016	3:24 PM	87.86	87.86	87.86	87.86	100
5/26/2016	3:25 PM	87.84	87.85	87.84	87.84	400
5/26/2016	3:26 PM	87.85	87.85	87.85	87.85	300
5/26/2016	3:27 PM	87.88	87.88	87.86	87.86	733
5/26/2016	3:30 PM	87.74	87.74	87.72	87.72	600
5/26/2016	3:33 PM	87.7	87.73	87.7	87.73	3730
5/26/2016	3:34 PM	87.7	87.73	87.7	87.72	1700
5/26/2016	3:36 PM	87.69	87.7	87.69	87.7	700
5/26/2016	3:38 PM	87.66	87.66	87.66	87.66	6891
5/26/2016	3:39 PM	87.65	87.65	87.64	87.64	1094
5/26/2016	3:40 PM	87.65	87.65	87.65	87.65	3000
5/26/2016	3:41 PM	87.71	87.71	87.71	87.71	300
5/26/2016	3:42 PM	87.74	87.74	87.74	87.74	100
5/26/2016	3:43 PM	87.74	87.74	87.74	87.74	100
5/26/2016	3:44 PM	87.71	87.71	87.71	87.71	100
5/26/2016	3:46 PM	87.68	87.7	87.68	87.7	200
5/26/2016	3:47 PM	87.65	87.67	87.65	87.67	500
5/26/2016	3:48 PM	87.63	87.63	87.63	87.63	100
5/26/2016	3:49 PM	87.59	87.61	87.59	87.6	1980
5/26/2016	3:50 PM	87.58	87.58	87.58	87.58	100
5/26/2016	3:51 PM	87.52	87.54	87.52	87.53	2499
5/26/2016	3:52 PM	87.49	87.53	87.49	87.53	750
5/26/2016	3:53 PM	87.51	87.51	87.49	87.51	600
5/26/2016	3:55 PM	87.48	87.48	87.48	87.48	300
5/26/2016	3:56 PM	87.48	87.48	87.48	87.48	500
5/26/2016	3:58 PM	87.46	87.5	87.46	87.5	800
5/26/2016	3:59 PM	87.47	87.48	87.47	87.47	1000
5/26/2016	4:00 PM	87.54	87.54	87.46	87.47	9561
5/27/2016	9:31 AM	87.78	87.78	87.74	87.75	1400
5/27/2016	9:32 AM	87.84	87.84	87.74	87.74	1900
5/27/2016	9:33 AM	87.91	87.91	87.83	87.83	600
5/27/2016	9:34 AM	87.87	87.87	87.87	87.87	300
5/27/2016	9:35 AM	87.93	87.95	87.91	87.95	700
5/27/2016	9:36 AM	87.95	87.95	87.95	87.95	300
5/27/2016	9:37 AM	87.9	87.9	87.9	87.9	100
5/27/2016	9:38 AM	88	88	88	88	551
5/27/2016	9:39 AM	87.96	87.96	87.96	87.96	100
5/27/2016	9:40 AM	88.01	88.01	88.01	88.01	300
5/27/2016	9:42 AM	87.96	87.96	87.96	87.96	2900
5/27/2016	9:43 AM	88.07	88.07	88.07	88.07	100
5/27/2016	9:46 AM	88.08	88.1	88.04	88.04	600
5/27/2016	9:48 AM	88.05	88.05	88.04	88.04	400
5/27/2016	9:49 AM	88.06	88.06	88.06	88.06	100
5/27/2016	9:50 AM	88.09	88.09	88.09	88.09	200
5/27/2016	9:51 AM	88.12	88.12	88.12	88.12	200
5/27/2016	9:52 AM	88.08	88.08	88.08	88.08	300
5/27/2016	9:53 AM	88.13	88.13	88.08	88.08	900
5/27/2016	9:54 AM	88.07	88.07	88.07	88.07	450
5/27/2016	9:55 AM	88	88	88	88	100
5/27/2016	9:58 AM	88	88	87.98	87.98	400
5/27/2016	10:01 AM	88.01	88.03	88	88	1700
5/27/2016	10:02 AM	88.04	88.04	88.04	88.04	119
5/27/2016	10:03 AM	88.01	88.03	88.01	88.03	600
5/27/2016	10:04 AM	88.01	88.02	88.01	88.02	350
5/27/2016	10:05 AM	88.11	88.11	88.06	88.06	564
5/27/2016	10:06 AM	88.09	88.09	88.09	88.09	100
5/27/2016	10:07 AM	88.06	88.06	88.06	88.06	100
5/27/2016	10:11 AM	88.17	88.21	88.17	88.2	304
5/27/2016	10:13 AM	88.12	88.12	88.12	88.12	200
5/27/2016	10:14 AM	88.16	88.16	88.16	88.16	585
5/27/2016	10:16 AM	88.24	88.24	88.2	88.2	1278
5/27/2016	10:18 AM	88.26	88.26	88.18	88.18	990
5/27/2016	10:20 AM	88.14	88.14	88.14	88.14	200
5/27/2016	10:21 AM	88.07	88.12	88.07	88.12	600
5/27/2016	10:23 AM	88.17	88.17	88.17	88.17	200
5/27/2016	10:24 AM	88.17	88.2	88.17	88.18	3100
5/27/2016	10:25 AM	88.1	88.21	88.1	88.21	200
5/27/2016	10:28 AM	88.18	88.18	88.18	88.18	100
5/27/2016	10:30 AM	88.08	88.08	88.08	88.08	975
5/27/2016	10:31 AM	88.23	88.23	88.12	88.12	700
5/27/2016	10:33 AM	88.23	88.23	88.23	88.23	100
5/27/2016	10:34 AM	88.17	88.17	88.17	88.17	100
5/27/2016	10:35 AM	88.18	88.18	88.18	88.18	100
5/27/2016	10:43 AM	88.18	88.18	88.18	88.18	100
5/27/2016	10:44 AM	88.18	88.18	88.18	88.18	100
5/27/2016	10:45 AM	88.25	88.26	88.23	88.23	900
5/27/2016	10:46 AM	88.24	88.25	88.23	88.23	678
5/27/2016	10:47 AM	88.21	88.21	88.19	88.19	200
5/27/2016	10:51 AM	88.23	88.23	88.23	88.23	300
5/27/2016	10:54 AM	88.15	88.15	88.15	88.15	1000
5/27/2016	10:56 AM	88.15	88.17	88.15	88.17	500
5/27/2016	10:57 AM	88.17	88.17	88.17	88.17	100
5/27/2016	10:58 AM	88.01	88.04	88.01	88.04	900
5/27/2016	11:01 AM	88.08	88.08	88.08	88.08	300
5/27/2016	11:03 AM	88.18	88.18	88.17	88.17	1000
5/27/2016	11:04 AM	88.1	88.1	88.1	88.1	300
5/27/2016	11:09 AM	88.09	88.101	88.09	88.101	1600
5/27/2016	11:11 AM	88.05	88.05	88.05	88.05	750
5/27/2016	11:12 AM	88.05	88.05	88.03	88.03	300
5/27/2016	11:20 AM	88.02	88.02	88.02	88.02	100
5/27/2016	11:23 AM	88.04	88.04	88.04	88.04	100
5/27/2016	11:25 AM	88.08	88.08	88.08	88.08	300
5/27/2016	11:26 AM	88.09	88.09	88.04	88.04	250
5/27/2016	11:27 AM	88.2	88.2	88.16	88.16	200
5/27/2016	11:30 AM	88.31	88.31	88.2	88.2	1069
5/27/2016	11:31 AM	88.4	88.4	88.33	88.33	1507
5/27/2016	11:33 AM	88.34	88.34	88.34	88.34	100
5/27/2016	11:35 AM	88.45	88.45	88.4	88.4	1844
5/27/2016	11:37 AM	88.45	88.45	88.43	88.43	300
5/27/2016	11:38 AM	88.48	88.48	88.45	88.45	300
5/27/2016	11:39 AM	88.46	88.46	88.43	88.43	200
5/27/2016	11:45 AM	88.3	88.3	88.3	88.3	700
5/27/2016	11:46 AM	88.35	88.35	88.311	88.35	1600
5/27/2016	11:47 AM	88.39	88.39	88.39	88.39	100
5/27/2016	11:48 AM	88.3	88.3	88.3	88.3	150
5/27/2016	11:49 AM	88.3	88.3	88.3	88.3	100
5/27/2016	11:52 AM	88.29	88.29	88.29	88.29	200
5/27/2016	11:53 AM	88.31	88.33	88.31	88.33	200
5/27/2016	11:55 AM	88.31	88.34	88.31	88.34	500
5/27/2016	11:56 AM	88.37	88.37	88.37	88.37	100
5/27/2016	12:01 PM	88.31	88.31	88.31	88.31	100
5/27/2016	12:08 PM	88.4	88.4	88.4	88.4	300
5/27/2016	12:15 PM	88.36	88.36	88.36	88.36	100
5/27/2016	12:16 PM	88.321	88.37	88.321	88.37	350
5/27/2016	12:18 PM	88.4	88.4	88.37	88.37	258
5/27/2016	12:25 PM	88.35	88.36	88.35	88.36	865
5/27/2016	12:27 PM	88.36	88.36	88.36	88.36	340
5/27/2016	12:28 PM	88.39	88.39	88.39	88.39	100
5/27/2016	12:29 PM	88.4	88.4	88.4	88.4	300
5/27/2016	12:31 PM	88.449	88.449	88.447	88.447	200
5/27/2016	12:39 PM	88.44	88.44	88.44	88.44	400
5/27/2016	12:49 PM	88.34	88.34	88.34	88.34	1000
5/27/2016	12:51 PM	88.33	88.33	88.3	88.3	300
5/27/2016	12:54 PM	88.34	88.34	88.33	88.33	400
5/27/2016	12:58 PM	88.3	88.3	88.3	88.3	300
5/27/2016	1:02 PM	88.33	88.33	88.33	88.33	400
5/27/2016	1:03 PM	88.31	88.31	88.31	88.31	300
5/27/2016	1:05 PM	88.281	88.283	88.281	88.283	300
5/27/2016	1:06 PM	88.301	88.301	88.301	88.301	200
5/27/2016	1:07 PM	88.31	88.33	88.28	88.28	700
5/27/2016	1:09 PM	88.28	88.28	88.28	88.28	100
5/27/2016	1:13 PM	88.3	88.3	88.3	88.3	100
5/27/2016	1:22 PM	88.32	88.32	88.32	88.32	100
5/27/2016	1:24 PM	88.3	88.3	88.3	88.3	100
5/27/2016	1:25 PM	88.28	88.28	88.28	88.28	800
5/27/2016	1:26 PM	88.29	88.29	88.29	88.29	100
5/27/2016	1:28 PM	88.2	88.2	88.2	88.2	100
5/27/2016	1:29 PM	88.26	88.26	88.26	88.26	500
5/27/2016	1:31 PM	88.27	88.27	88.23	88.23	690
5/27/2016	1:32 PM	88.28	88.28	88.28	88.28	100
5/27/2016	1:33 PM	88.26	88.26	88.26	88.26	343
5/27/2016	1:35 PM	88.28	88.28	88.28	88.28	100
5/27/2016	1:36 PM	88.07	88.18	88.07	88.17	800
5/27/2016	1:37 PM	88.02	88.05	88.02	88.05	1200
5/27/2016	1:38 PM	88.01	88.01	88.01	88.01	400
5/27/2016	1:41 PM	87.831	87.831	87.831	87.831	200
5/27/2016	1:43 PM	87.94	87.94	87.94	87.94	115
5/27/2016	1:44 PM	88.03	88.03	88.03	88.03	300
5/27/2016	1:49 PM	88.13	88.13	88.13	88.13	300
5/27/2016	1:51 PM	88.05	88.07	88.05	88.07	400
5/27/2016	1:52 PM	88	88	88	88	200
5/27/2016	1:59 PM	87.97	87.97	87.97	87.97	300
5/27/2016	2:02 PM	87.79	87.81	87.79	87.81	200
5/27/2016	2:03 PM	87.83	87.85	87.83	87.83	700
5/27/2016	2:04 PM	87.79	87.79	87.79	87.79	100
5/27/2016	2:05 PM	87.83	87.83	87.83	87.83	300
5/27/2016	2:08 PM	87.92	87.92	87.92	87.92	100
5/27/2016	2:09 PM	87.89	87.92	87.89	87.92	700
5/27/2016	2:12 PM	88	88	88	88	150
5/27/2016	2:14 PM	88.02	88.03	88.02	88.03	600
5/27/2016	2:24 PM	88.05	88.05	88.05	88.05	100
5/27/2016	2:26 PM	88.09	88.09	88.09	88.09	100
5/27/2016	2:27 PM	88.31	88.31	88.18	88.18	300
5/27/2016	2:31 PM	88.22	88.22	88.22	88.22	100
5/27/2016	2:39 PM	88	88.09	88	88.09	900
5/27/2016	2:40 PM	87.98	87.98	87.98	87.98	100
5/27/2016	2:43 PM	88.05	88.05	88.05	88.05	300
5/27/2016	2:50 PM	88.2	88.2	88.09	88.09	500
5/27/2016	2:54 PM	88.14	88.14	88.14	88.14	400
5/27/2016	2:57 PM	88.17	88.2	88.17	88.2	314
5/27/2016	2:58 PM	88.2	88.2	88.2	88.2	300
5/27/2016	3:00 PM	88.2	88.2	88.2	88.2	530
5/27/2016	3:01 PM	88.23	88.23	88.23	88.23	300
5/27/2016	3:04 PM	88.2	88.2	88.2	88.2	800
5/27/2016	3:06 PM	88.2	88.2	88.2	88.2	200
5/27/2016	3:09 PM	88.25	88.25	88.25	88.25	2541
5/27/2016	3:10 PM	88.24	88.24	88.24	88.24	100
5/27/2016	3:13 PM	88.23	88.25	88.23	88.25	5559
5/27/2016	3:17 PM	88.19	88.21	88.19	88.21	200
5/27/2016	3:19 PM	88.23	88.23	88.23	88.23	300
5/27/2016	3:21 PM	88.29	88.29	88.29	88.29	1595
5/27/2016	3:23 PM	88.23	88.23	88.23	88.23	100
5/27/2016	3:24 PM	88.19	88.2	88.19	88.2	1642
5/27/2016	3:27 PM	88.22	88.23	88.22	88.23	1129
5/27/2016	3:30 PM	88.27	88.29	88.27	88.29	548
5/27/2016	3:33 PM	88.35	88.35	88.35	88.35	1100
5/27/2016	3:34 PM	88.35	88.35	88.35	88.35	200
5/27/2016	3:38 PM	88.37	88.4	88.37	88.39	1916
5/27/2016	3:41 PM	88.44	88.44	88.43	88.43	400
5/27/2016	3:44 PM	88.48	88.48	88.43	88.46	774
5/27/2016	3:45 PM	88.49	88.49	88.46	88.46	2457
5/27/2016	3:46 PM	88.48	88.5	88.48	88.5	2000
5/27/2016	3:48 PM	88.51	88.54	88.51	88.54	5600
5/27/2016	3:49 PM	88.5	88.54	88.5	88.53	875
5/27/2016	3:50 PM	88.48	88.48	88.48	88.48	200
5/27/2016	3:51 PM	88.54	88.54	88.49	88.49	1400
5/27/2016	3:53 PM	88.54	88.54	88.54	88.54	100
5/27/2016	3:54 PM	88.55	88.55	88.55	88.55	400
5/27/2016	3:55 PM	88.5	88.52	88.5	88.52	1100
5/27/2016	3:56 PM	88.54	88.55	88.52	88.54	1000
5/27/2016	3:58 PM	88.53	88.54	88.53	88.54	702
5/27/2016	3:59 PM	88.48	88.6	88.48	88.57	7298
5/27/2016	4:00 PM	88.61	88.62	88.47	88.48	11539
5/31/2016	9:31 AM	89.02	89.03	89	89.03	3049
5/31/2016	9:32 AM	88.99	89.06	88.96	89.06	2535
5/31/2016	9:33 AM	88.96	89.02	88.95	89.02	1600
5/31/2016	9:34 AM	88.99	88.99	88.96	88.99	300
5/31/2016	9:35 AM	88.96	89.03	88.96	88.99	1650
5/31/2016	9:37 AM	88.88	89	88.88	89	1702
5/31/2016	9:38 AM	88.88	88.88	88.87	88.87	1065
5/31/2016	9:39 AM	88.85	88.85	88.85	88.85	100
5/31/2016	9:41 AM	88.95	88.95	88.91	88.91	200
5/31/2016	9:42 AM	88.81	88.85	88.81	88.85	200
5/31/2016	9:44 AM	88.86	88.86	88.86	88.86	100
5/31/2016	9:45 AM	88.86	88.86	88.86	88.86	500
5/31/2016	9:46 AM	88.99	88.99	88.85	88.85	3974
5/31/2016	9:47 AM	88.89	88.9	88.89	88.9	1100
5/31/2016	9:48 AM	88.99	88.99	88.96	88.96	950
5/31/2016	9:49 AM	89.09	89.09	89.03	89.03	488
5/31/2016	9:50 AM	89.06	89.06	89.06	89.06	500
5/31/2016	9:52 AM	89.14	89.14	89.1	89.1	700
5/31/2016	9:53 AM	89.16	89.16	89.15	89.15	200
5/31/2016	9:54 AM	89.05	89.09	89.05	89.09	500
5/31/2016	9:56 AM	89.09	89.09	89.09	89.09	100
5/31/2016	9:57 AM	88.96	89	88.96	89	1185
5/31/2016	9:58 AM	88.98	88.98	88.98	88.98	200
5/31/2016	9:59 AM	88.91	88.96	88.91	88.96	1050
5/31/2016	10:00 AM	88.87	88.91	88.87	88.91	1084
5/31/2016	10:01 AM	89.05	89.05	89.01	89.01	486
5/31/2016	10:02 AM	89.04	89.06	89.04	89.06	800
5/31/2016	10:04 AM	89.001	89.1	89.001	89.09	330
5/31/2016	10:05 AM	89.06	89.06	89.03	89.03	1078
5/31/2016	10:07 AM	89.19	89.19	89.12	89.15	300
5/31/2016	10:11 AM	89.2	89.2	89.2	89.2	400
5/31/2016	10:12 AM	89.16	89.16	89.16	89.16	100
5/31/2016	10:14 AM	89.13	89.13	89.13	89.13	200
5/31/2016	10:16 AM	89.12	89.12	89.12	89.12	120
5/31/2016	10:19 AM	89.09	89.12	89.09	89.12	200
5/31/2016	10:22 AM	89.24	89.24	89.19	89.19	300
5/31/2016	10:23 AM	89.18	89.18	89.18	89.18	200
5/31/2016	10:27 AM	89.16	89.16	89.16	89.16	1555
5/31/2016	10:29 AM	89.15	89.18	89.15	89.18	920
5/31/2016	10:30 AM	89.1	89.13	89.1	89.13	300
5/31/2016	10:31 AM	89.13	89.13	89.13	89.13	100
5/31/2016	10:34 AM	89.15	89.15	89.15	89.15	400
5/31/2016	10:35 AM	89.15	89.15	89.15	89.15	100
5/31/2016	10:36 AM	88.97	89.15	88.97	89.15	3479
5/31/2016	10:37 AM	88.81	88.97	88.81	88.97	2099
5/31/2016	10:38 AM	88.78	88.8	88.73	88.8	1707
5/31/2016	10:39 AM	88.71	88.82	88.71	88.8	400
5/31/2016	10:40 AM	88.751	88.751	88.751	88.751	247
5/31/2016	10:41 AM	88.59	88.7	88.59	88.7	1745
5/31/2016	10:42 AM	88.57	88.58	88.55	88.58	1000
5/31/2016	10:43 AM	88.6	88.65	88.6	88.65	450
5/31/2016	10:46 AM	88.56	88.56	88.56	88.56	100
5/31/2016	10:47 AM	88.56	88.56	88.56	88.56	100
5/31/2016	10:49 AM	88.67	88.67	88.67	88.67	100
5/31/2016	10:51 AM	88.76	88.76	88.76	88.76	300
5/31/2016	10:52 AM	88.75	88.75	88.75	88.75	100
5/31/2016	10:53 AM	88.74	88.74	88.74	88.74	200
5/31/2016	10:59 AM	88.69	88.69	88.69	88.69	285
5/31/2016	11:01 AM	88.63	88.65	88.63	88.65	200
5/31/2016	11:03 AM	88.57	88.59	88.57	88.59	937
5/31/2016	11:04 AM	88.51	88.51	88.51	88.51	100
5/31/2016	11:06 AM	88.58	88.58	88.58	88.58	200
5/31/2016	11:10 AM	88.54	88.54	88.54	88.54	1000
5/31/2016	11:11 AM	88.3	88.41	88.3	88.41	1500
5/31/2016	11:12 AM	88.17	88.24	88.17	88.24	600
5/31/2016	11:13 AM	88.243	88.26	88.243	88.26	200
5/31/2016	11:19 AM	88.34	88.34	88.34	88.34	200
5/31/2016	11:21 AM	88.34	88.34	88.34	88.34	200
5/31/2016	11:24 AM	88.35	88.35	88.32	88.32	1700
5/31/2016	11:25 AM	88.34	88.34	88.34	88.34	100
5/31/2016	11:27 AM	88.43	88.43	88.43	88.43	100
5/31/2016	11:28 AM	88.37	88.37	88.37	88.37	200
5/31/2016	11:29 AM	88.37	88.37	88.37	88.37	200
5/31/2016	11:30 AM	88.37	88.4	88.37	88.4	300
5/31/2016	11:31 AM	88.35	88.35	88.35	88.35	500
5/31/2016	11:34 AM	88.24	88.3	88.24	88.3	200
5/31/2016	11:35 AM	88.2	88.2	88.2	88.2	200
5/31/2016	11:37 AM	88.34	88.34	88.34	88.34	100
5/31/2016	11:38 AM	88.4	88.4	88.4	88.4	100
5/31/2016	11:39 AM	88.3	88.3	88.3	88.3	100
5/31/2016	11:41 AM	88.42	88.42	88.42	88.42	440
5/31/2016	11:42 AM	88.44	88.44	88.44	88.44	100
5/31/2016	11:45 AM	88.44	88.44	88.44	88.44	100
5/31/2016	11:46 AM	88.4	88.4	88.4	88.4	350
5/31/2016	11:50 AM	88.43	88.43	88.43	88.43	221
5/31/2016	11:52 AM	88.391	88.393	88.36	88.36	600
5/31/2016	11:54 AM	88.32	88.33	88.32	88.33	315
5/31/2016	11:55 AM	88.25	88.25	88.25	88.25	500
5/31/2016	11:57 AM	88.17	88.24	88.17	88.24	1404
5/31/2016	12:06 PM	88.1	88.1	88.1	88.1	1002
5/31/2016	12:07 PM	88.02	88.07	87.99	88.07	700
5/31/2016	12:08 PM	87.98	87.98	87.98	87.98	400
5/31/2016	12:12 PM	87.99	87.99	87.98	87.98	388
5/31/2016	12:14 PM	88.01	88.01	88	88	1388
5/31/2016	12:15 PM	88	88	88	88	100
5/31/2016	12:16 PM	87.98	88	87.98	88	650
5/31/2016	12:20 PM	87.98	87.98	87.98	87.98	300
5/31/2016	12:22 PM	88.01	88.01	88.01	88.01	100
5/31/2016	12:24 PM	88.02	88.02	88.02	88.02	200
5/31/2016	12:25 PM	88.04	88.04	88.04	88.04	260
5/31/2016	12:31 PM	88.05	88.05	88.05	88.05	372
5/31/2016	12:39 PM	88.12	88.12	88.1	88.12	400
5/31/2016	12:40 PM	88.08	88.12	88.08	88.12	1000
5/31/2016	12:41 PM	88.05	88.05	88.05	88.05	200
5/31/2016	12:42 PM	88.08	88.08	88.06	88.06	300
5/31/2016	12:43 PM	88.09	88.09	88.09	88.09	100
5/31/2016	12:44 PM	88.06	88.06	88.06	88.06	375
5/31/2016	12:46 PM	88.02	88.06	88.02	88.06	200
5/31/2016	12:47 PM	88.07	88.07	88.07	88.07	450
5/31/2016	12:50 PM	88.09	88.09	88.09	88.09	200
5/31/2016	12:54 PM	88.17	88.17	88.17	88.17	100
5/31/2016	12:56 PM	88.08	88.08	88.08	88.08	124
5/31/2016	12:59 PM	87.991	87.991	87.991	87.991	200
5/31/2016	1:00 PM	88.03	88.03	88.03	88.03	200
5/31/2016	1:04 PM	88.06	88.06	88	88	600
5/31/2016	1:07 PM	88.04	88.04	88.04	88.04	100
5/31/2016	1:10 PM	87.9	87.9	87.9	87.9	500
5/31/2016	1:16 PM	88.08	88.08	88.08	88.08	900
5/31/2016	1:17 PM	88.06	88.06	88.06	88.06	100
5/31/2016	1:21 PM	88.12	88.12	88.12	88.12	100
5/31/2016	1:22 PM	88.24	88.24	88.24	88.24	950
5/31/2016	1:23 PM	88.3	88.3	88.24	88.25	2430
5/31/2016	1:24 PM	88.28	88.28	88.28	88.28	730
5/31/2016	1:27 PM	88.33	88.33	88.33	88.33	200
5/31/2016	1:28 PM	88.34	88.34	88.34	88.34	100
5/31/2016	1:35 PM	88.27	88.3	88.27	88.3	300
5/31/2016	1:39 PM	88.27	88.27	88.27	88.27	200
5/31/2016	1:40 PM	88.27	88.27	88.27	88.27	600
5/31/2016	1:41 PM	88.22	88.24	88.22	88.24	500
5/31/2016	1:42 PM	88.22	88.3	88.22	88.29	300
5/31/2016	1:53 PM	88.15	88.15	88.15	88.15	500
5/31/2016	1:59 PM	88.06	88.08	88.06	88.08	300
5/31/2016	2:01 PM	88.02	88.02	88.02	88.02	100
5/31/2016	2:02 PM	87.75	87.75	87.75	87.75	229
5/31/2016	2:03 PM	87.8	87.8	87.8	87.8	700
5/31/2016	2:04 PM	87.75	87.75	87.75	87.75	100
5/31/2016	2:06 PM	87.64	87.64	87.63	87.63	200
5/31/2016	2:07 PM	87.62	87.64	87.62	87.64	444
5/31/2016	2:08 PM	87.621	87.63	87.621	87.63	1062
5/31/2016	2:10 PM	87.55	87.55	87.48	87.51	1700
5/31/2016	2:11 PM	87.48	87.53	87.48	87.53	500
5/31/2016	2:12 PM	87.45	87.45	87.45	87.45	200
5/31/2016	2:13 PM	87.49	87.49	87.49	87.49	400
5/31/2016	2:14 PM	87.5	87.5	87.5	87.5	100
5/31/2016	2:15 PM	87.45	87.45	87.45	87.45	200
5/31/2016	2:17 PM	87.4	87.4	87.4	87.4	475
5/31/2016	2:18 PM	87.37	87.38	87.37	87.38	1400
5/31/2016	2:21 PM	87.53	87.55	87.49	87.49	800
5/31/2016	2:22 PM	87.62	87.62	87.55	87.55	1879
5/31/2016	2:23 PM	87.71	87.73	87.71	87.71	400
5/31/2016	2:25 PM	87.63	87.68	87.63	87.68	400
5/31/2016	2:26 PM	87.66	87.66	87.65	87.65	200
5/31/2016	2:27 PM	87.6	87.64	87.6	87.64	200
5/31/2016	2:28 PM	87.65	87.65	87.65	87.65	200
5/31/2016	2:32 PM	87.62	87.62	87.62	87.62	200
5/31/2016	2:33 PM	87.56	87.62	87.56	87.62	700
5/31/2016	2:38 PM	87.59	87.59	87.59	87.59	100
5/31/2016	2:39 PM	87.63	87.63	87.63	87.63	200
5/31/2016	2:40 PM	87.68	87.68	87.68	87.68	300
5/31/2016	2:42 PM	87.579	87.579	87.579	87.579	100
5/31/2016	2:46 PM	87.46	87.46	87.46	87.46	400
5/31/2016	2:48 PM	87.57	87.57	87.52	87.52	200
5/31/2016	2:49 PM	87.64	87.64	87.64	87.64	100
5/31/2016	2:54 PM	87.46	87.46	87.46	87.46	1000
5/31/2016	2:57 PM	87.46	87.46	87.46	87.46	100
5/31/2016	3:00 PM	87.52	87.52	87.52	87.52	100
5/31/2016	3:01 PM	87.44	87.46	87.44	87.46	550
5/31/2016	3:03 PM	87.49	87.49	87.4	87.4	300
5/31/2016	3:04 PM	87.37	87.37	87.37	87.37	300
5/31/2016	3:05 PM	87.4	87.4	87.37	87.37	300
5/31/2016	3:07 PM	87.4	87.4	87.39	87.39	10269
5/31/2016	3:09 PM	87.5	87.52	87.5	87.5	1950
5/31/2016	3:10 PM	87.52	87.53	87.52	87.53	600
5/31/2016	3:11 PM	87.62	87.64	87.56	87.56	700
5/31/2016	3:13 PM	87.64	87.64	87.61	87.61	755
5/31/2016	3:14 PM	87.6	87.6	87.6	87.6	100
5/31/2016	3:16 PM	87.68	87.68	87.65	87.65	7171
5/31/2016	3:17 PM	87.78	87.78	87.69	87.69	300
5/31/2016	3:18 PM	87.78	87.78	87.78	87.78	600
5/31/2016	3:19 PM	87.83	87.84	87.82	87.84	900
5/31/2016	3:20 PM	87.9	87.91	87.87	87.87	1200
5/31/2016	3:21 PM	87.93	87.93	87.93	87.93	300
5/31/2016	3:22 PM	87.928	87.93	87.928	87.93	200
5/31/2016	3:24 PM	87.74	87.83	87.74	87.83	800
5/31/2016	3:26 PM	87.82	87.82	87.82	87.82	1559
5/31/2016	3:27 PM	87.81	87.81	87.81	87.81	200
5/31/2016	3:28 PM	87.86	87.86	87.86	87.86	100
5/31/2016	3:29 PM	87.83	87.84	87.83	87.84	300
5/31/2016	3:30 PM	87.94	87.94	87.91	87.91	350
5/31/2016	3:31 PM	88.01	88.02	87.99	88	1400
5/31/2016	3:32 PM	88.06	88.08	88.01	88.01	1000
5/31/2016	3:33 PM	88.15	88.15	88.06	88.06	242
5/31/2016	3:34 PM	88.18	88.18	88.16	88.16	400
5/31/2016	3:35 PM	88.1	88.1	88.07	88.07	300
5/31/2016	3:38 PM	88.14	88.14	88.12	88.12	200
5/31/2016	3:39 PM	88.15	88.17	88.12	88.15	2200
5/31/2016	3:40 PM	88.17	88.18	88.15	88.15	847
5/31/2016	3:41 PM	88.2	88.2	88.16	88.18	900
5/31/2016	3:42 PM	88.14	88.19	88.12	88.19	600
5/31/2016	3:43 PM	88.25	88.28	88.18	88.18	2800
5/31/2016	3:44 PM	88.2	88.28	88.2	88.25	1800
5/31/2016	3:45 PM	88.23	88.26	88.23	88.24	1000
5/31/2016	3:46 PM	88.31	88.37	88.28	88.28	2300
5/31/2016	3:47 PM	88.32	88.36	88.32	88.33	800
5/31/2016	3:48 PM	88.37	88.41	88.37	88.38	700
5/31/2016	3:49 PM	88.31	88.37	88.31	88.37	1650
5/31/2016	3:50 PM	88.44	88.44	88.31	88.31	5600
5/31/2016	3:51 PM	88.43	88.49	88.42	88.45	2200
5/31/2016	3:52 PM	88.43	88.43	88.43	88.43	200
5/31/2016	3:53 PM	88.49	88.49	88.43	88.48	1600
5/31/2016	3:54 PM	88.59	88.59	88.5	88.5	11300
5/31/2016	3:55 PM	88.59	88.62	88.57	88.6	2600
5/31/2016	3:56 PM	88.62	88.65	88.62	88.62	4000
5/31/2016	3:57 PM	88.65	88.66	88.62	88.63	3600
5/31/2016	3:58 PM	88.66	88.7	88.63	88.65	2299
5/31/2016	3:59 PM	88.58	88.63	88.57	88.61	3902
5/31/2016	4:00 PM	88.24	88.67	88.2	88.58	26119
6/1/2016	9:31 AM	87.24	87.24	87.23	87.235	1000
6/1/2016	9:32 AM	87.23	87.26	87.23	87.26	1700
6/1/2016	9:33 AM	87.11	87.2	87.11	87.2	3222
6/1/2016	9:34 AM	87.07	87.07	87.01	87.05	2372
6/1/2016	9:35 AM	87.06	87.06	87.05	87.05	200
6/1/2016	9:36 AM	86.99	87	86.99	87	1484
6/1/2016	9:37 AM	87	87.03	87	87.03	800
6/1/2016	9:38 AM	86.96	86.96	86.96	86.96	100
6/1/2016	9:39 AM	87.04	87.04	86.98	86.98	600
6/1/2016	9:40 AM	87.08	87.08	87.08	87.08	100
6/1/2016	9:41 AM	87.07	87.07	87.07	87.07	100
6/1/2016	9:43 AM	87.13	87.13	87.13	87.13	100
6/1/2016	9:45 AM	87.18	87.18	87.18	87.18	600
6/1/2016	9:46 AM	87.07	87.15	87.07	87.12	1757
6/1/2016	9:48 AM	87.19	87.19	87.11	87.11	300
6/1/2016	9:50 AM	87.31	87.31	87.31	87.31	100
6/1/2016	9:51 AM	87.3	87.33	87.3	87.3	500
6/1/2016	9:52 AM	87.33	87.35	87.32	87.35	800
6/1/2016	9:53 AM	87.3	87.31	87.3	87.31	200
6/1/2016	9:54 AM	87.35	87.35	87.35	87.35	272
6/1/2016	9:56 AM	87.23	87.23	87.23	87.23	200
6/1/2016	9:57 AM	87.08	87.22	87.08	87.22	1400
6/1/2016	9:58 AM	87.12	87.13	87.08	87.11	6062
6/1/2016	9:59 AM	87.14	87.14	87.14	87.14	100
6/1/2016	10:00 AM	87.3	87.3	87.18	87.18	1650
6/1/2016	10:01 AM	87.29	87.53	87.27	87.27	8263
6/1/2016	10:02 AM	87.14	87.23	87.06	87.23	1701
6/1/2016	10:03 AM	87.45	87.45	87.25	87.28	1300
6/1/2016	10:04 AM	87.61	87.61	87.44	87.45	600
6/1/2016	10:05 AM	87.53	87.57	87.53	87.57	735
6/1/2016	10:06 AM	87.54	87.54	87.53	87.53	1371
6/1/2016	10:07 AM	87.79	87.86	87.58	87.58	2150
6/1/2016	10:08 AM	87.85	87.85	87.83	87.83	1200
6/1/2016	10:09 AM	87.79	87.9	87.79	87.9	1200
6/1/2016	10:10 AM	87.81	87.81	87.79	87.79	900
6/1/2016	10:11 AM	87.89	87.93	87.89	87.92	599
6/1/2016	10:13 AM	87.73	87.76	87.7	87.76	2500
6/1/2016	10:14 AM	87.81	87.81	87.81	87.81	100
6/1/2016	10:15 AM	87.7	87.76	87.7	87.76	300
6/1/2016	10:17 AM	87.77	87.8	87.77	87.8	500
6/1/2016	10:18 AM	87.68	87.76	87.65	87.76	1671
6/1/2016	10:19 AM	87.61	87.65	87.61	87.65	700
6/1/2016	10:20 AM	87.55	87.61	87.55	87.6	1100
6/1/2016	10:21 AM	87.5	87.5	87.5	87.5	110
6/1/2016	10:22 AM	87.55	87.58	87.55	87.58	500
6/1/2016	10:23 AM	87.52	87.55	87.52	87.53	800
6/1/2016	10:24 AM	87.52	87.52	87.52	87.52	500
6/1/2016	10:25 AM	87.68	87.68	87.58	87.62	900
6/1/2016	10:26 AM	87.71	87.71	87.64	87.71	1600
6/1/2016	10:27 AM	87.69	87.74	87.69	87.74	500
6/1/2016	10:28 AM	87.71	87.71	87.71	87.71	400
6/1/2016	10:31 AM	87.64	87.64	87.64	87.64	100
6/1/2016	10:34 AM	87.63	87.63	87.59	87.59	400
6/1/2016	10:35 AM	87.8	87.81	87.7	87.7	985
6/1/2016	10:36 AM	87.8	87.8	87.8	87.8	642
6/1/2016	10:37 AM	87.83	87.86	87.79	87.83	1600
6/1/2016	10:38 AM	87.8	87.8	87.8	87.8	100
6/1/2016	10:40 AM	87.8	87.82	87.8	87.82	300
6/1/2016	10:41 AM	87.75	87.75	87.75	87.75	100
6/1/2016	10:42 AM	87.59	87.59	87.59	87.59	200
6/1/2016	10:44 AM	87.62	87.62	87.55	87.58	800
6/1/2016	10:45 AM	87.59	87.62	87.59	87.62	700
6/1/2016	10:48 AM	87.64	87.64	87.64	87.64	200
6/1/2016	10:49 AM	87.7	87.7	87.7	87.7	100
6/1/2016	10:50 AM	87.71	87.71	87.71	87.71	100
6/1/2016	10:52 AM	87.8	87.8	87.8	87.8	200
6/1/2016	10:53 AM	88.02	88.02	87.83	87.83	2348
6/1/2016	10:54 AM	87.92	87.92	87.92	87.92	100
6/1/2016	10:55 AM	87.98	87.98	87.98	87.98	100
6/1/2016	10:57 AM	88	88	88	88	100
6/1/2016	10:58 AM	88.02	88.02	88.02	88.02	100
6/1/2016	10:59 AM	87.91	87.97	87.91	87.97	200
6/1/2016	11:00 AM	87.99	87.99	87.96	87.96	900
6/1/2016	11:01 AM	88.06	88.06	88.06	88.06	300
6/1/2016	11:02 AM	88.27	88.29	88.23	88.29	300
6/1/2016	11:03 AM	88.25	88.25	88.25	88.25	100
6/1/2016	11:05 AM	88.24	88.25	88.24	88.25	400
6/1/2016	11:06 AM	88.27	88.27	88.27	88.27	200
6/1/2016	11:07 AM	88.33	88.33	88.31	88.31	400
6/1/2016	11:08 AM	88.25	88.25	88.25	88.25	100
6/1/2016	11:09 AM	88.25	88.25	88.25	88.25	200
6/1/2016	11:10 AM	88.25	88.25	88.25	88.25	254
6/1/2016	11:13 AM	88.35	88.36	88.35	88.36	200
6/1/2016	11:16 AM	88.28	88.28	88.28	88.28	100
6/1/2016	11:17 AM	88.27	88.27	88.27	88.27	100
6/1/2016	11:18 AM	88.29	88.29	88.29	88.29	100
6/1/2016	11:19 AM	88.31	88.34	88.31	88.31	800
6/1/2016	11:21 AM	88.34	88.34	88.34	88.34	100
6/1/2016	11:22 AM	88.36	88.37	88.36	88.37	200
6/1/2016	11:23 AM	88.39	88.4	88.39	88.4	200
6/1/2016	11:27 AM	88.21	88.27	88.21	88.27	1400
6/1/2016	11:29 AM	88.13	88.14	88.13	88.14	200
6/1/2016	11:30 AM	88.09	88.11	88.09	88.11	606
6/1/2016	11:31 AM	88.12	88.12	88.08	88.1	900
6/1/2016	11:34 AM	88.05	88.05	88.05	88.05	100
6/1/2016	11:36 AM	87.96	87.97	87.96	87.97	300
6/1/2016	11:37 AM	87.89	87.94	87.89	87.94	200
6/1/2016	11:40 AM	87.9	87.9	87.9	87.9	100
6/1/2016	11:44 AM	87.99	87.99	87.99	87.99	100
6/1/2016	11:45 AM	87.97	87.97	87.97	87.97	300
6/1/2016	11:46 AM	87.87	87.91	87.87	87.9	300
6/1/2016	11:47 AM	87.89	87.89	87.89	87.89	100
6/1/2016	11:51 AM	88.05	88.05	88.05	88.05	100
6/1/2016	11:52 AM	88.04	88.06	88.04	88.06	454
6/1/2016	11:53 AM	88.11	88.11	88.11	88.11	100
6/1/2016	11:56 AM	88.09	88.09	88.09	88.09	100
6/1/2016	11:59 AM	88.09	88.09	88.09	88.09	100
6/1/2016	12:03 PM	88.12	88.12	88.12	88.12	200
6/1/2016	12:04 PM	88.07	88.08	88.07	88.07	800
6/1/2016	12:05 PM	88.15	88.15	88.12	88.12	320
6/1/2016	12:06 PM	88.21	88.21	88.21	88.21	100
6/1/2016	12:07 PM	88.32	88.32	88.22	88.22	1100
6/1/2016	12:08 PM	88.3	88.33	88.29	88.33	1050
6/1/2016	12:09 PM	88.33	88.33	88.3	88.3	200
6/1/2016	12:13 PM	88.27	88.27	88.27	88.27	300
6/1/2016	12:15 PM	88.33	88.33	88.29	88.29	200
6/1/2016	12:16 PM	88.38	88.4	88.38	88.39	700
6/1/2016	12:17 PM	88.36	88.36	88.36	88.36	100
6/1/2016	12:22 PM	88.35	88.35	88.35	88.35	900
6/1/2016	12:23 PM	88.39	88.39	88.35	88.35	200
6/1/2016	12:24 PM	88.37	88.4	88.37	88.4	400
6/1/2016	12:25 PM	88.45	88.45	88.44	88.44	200
6/1/2016	12:26 PM	88.43	88.47	88.43	88.47	500
6/1/2016	12:28 PM	88.31	88.31	88.29	88.3	300
6/1/2016	12:29 PM	88.3	88.33	88.3	88.33	200
6/1/2016	12:31 PM	88.25	88.25	88.25	88.25	100
6/1/2016	12:39 PM	88.14	88.14	88.14	88.14	200
6/1/2016	12:47 PM	88.29	88.29	88.29	88.29	100
6/1/2016	12:49 PM	88.29	88.29	88.29	88.29	100
6/1/2016	12:59 PM	88.44	88.44	88.44	88.44	100
6/1/2016	1:01 PM	88.48	88.55	88.48	88.55	300
6/1/2016	1:07 PM	88.58	88.58	88.58	88.58	100
6/1/2016	1:08 PM	88.49	88.54	88.49	88.54	600
6/1/2016	1:12 PM	88.37	88.37	88.37	88.37	100
6/1/2016	1:13 PM	88.43	88.43	88.43	88.43	200
6/1/2016	1:14 PM	88.38	88.38	88.38	88.38	100
6/1/2016	1:15 PM	88.3	88.33	88.3	88.33	1123
6/1/2016	1:17 PM	88.3	88.3	88.3	88.3	200
6/1/2016	1:21 PM	88.36	88.36	88.36	88.36	100
6/1/2016	1:28 PM	88.37	88.37	88.37	88.37	100
6/1/2016	1:33 PM	88.27	88.27	88.27	88.27	300
6/1/2016	1:35 PM	88.24	88.24	88.24	88.24	200
6/1/2016	1:37 PM	88.32	88.32	88.32	88.32	265
6/1/2016	1:39 PM	88.17	88.27	88.17	88.27	700
6/1/2016	1:40 PM	88.12	88.12	88.12	88.12	429
6/1/2016	1:41 PM	88.121	88.121	88.121	88.121	700
6/1/2016	1:42 PM	87.99	88.01	87.99	88.01	350
6/1/2016	1:44 PM	88.06	88.06	88.06	88.06	250
6/1/2016	1:46 PM	88.1	88.1	88.1	88.1	699
6/1/2016	1:47 PM	88.05	88.08	88.05	88.08	335
6/1/2016	1:48 PM	88.11	88.11	88.11	88.11	300
6/1/2016	1:49 PM	88.06	88.06	88.06	88.06	100
6/1/2016	1:52 PM	88.14	88.14	88.14	88.14	100
6/1/2016	2:02 PM	88.16	88.21	88.16	88.21	1100
6/1/2016	2:03 PM	88.11	88.11	88.11	88.11	300
6/1/2016	2:04 PM	88.08	88.08	88.08	88.08	117
6/1/2016	2:07 PM	88.22	88.22	88.22	88.22	100
6/1/2016	2:09 PM	88.18	88.18	88.18	88.18	100
6/1/2016	2:11 PM	88.3	88.3	88.3	88.3	100
6/1/2016	2:12 PM	88.44	88.44	88.4	88.4	600
6/1/2016	2:13 PM	88.5	88.5	88.5	88.5	400
6/1/2016	2:16 PM	88.55	88.55	88.55	88.55	100
6/1/2016	2:18 PM	88.65	88.65	88.65	88.65	100
6/1/2016	2:20 PM	88.66	88.66	88.66	88.66	200
6/1/2016	2:21 PM	88.69	88.69	88.69	88.69	986
6/1/2016	2:24 PM	88.6	88.6	88.6	88.6	1488
6/1/2016	2:27 PM	88.63	88.63	88.63	88.63	300
6/1/2016	2:28 PM	88.61	88.62	88.61	88.62	400
6/1/2016	2:30 PM	88.65	88.65	88.65	88.65	100
6/1/2016	2:31 PM	88.65	88.65	88.65	88.65	100
6/1/2016	2:33 PM	88.47	88.47	88.47	88.47	200
6/1/2016	2:37 PM	88.46	88.46	88.46	88.46	200
6/1/2016	2:41 PM	88.48	88.48	88.48	88.48	200
6/1/2016	2:42 PM	88.44	88.44	88.44	88.44	100
6/1/2016	2:43 PM	88.45	88.45	88.45	88.45	240
6/1/2016	2:44 PM	88.441	88.441	88.441	88.441	700
6/1/2016	2:45 PM	88.48	88.48	88.43	88.43	3150
6/1/2016	2:46 PM	88.43	88.46	88.43	88.46	900
6/1/2016	2:52 PM	88.6	88.6	88.6	88.6	150
6/1/2016	2:53 PM	88.65	88.65	88.65	88.65	400
6/1/2016	2:54 PM	88.65	88.65	88.65	88.65	600
6/1/2016	2:55 PM	88.68	88.68	88.68	88.68	300
6/1/2016	2:58 PM	88.64	88.64	88.64	88.64	200
6/1/2016	2:59 PM	88.72	88.72	88.71	88.72	1400
6/1/2016	3:00 PM	88.72	88.72	88.72	88.72	400
6/1/2016	3:01 PM	88.82	88.82	88.81	88.81	400
6/1/2016	3:02 PM	88.72	88.72	88.72	88.72	300
6/1/2016	3:03 PM	88.72	88.72	88.72	88.72	300
6/1/2016	3:06 PM	88.71	88.71	88.71	88.71	300
6/1/2016	3:08 PM	88.72	88.72	88.72	88.72	600
6/1/2016	3:11 PM	88.65	88.65	88.65	88.65	100
6/1/2016	3:14 PM	88.72	88.72	88.7	88.7	200
6/1/2016	3:15 PM	88.76	88.76	88.76	88.76	400
6/1/2016	3:16 PM	88.81	88.83	88.8	88.8	1435
6/1/2016	3:17 PM	88.8	88.8	88.8	88.8	350
6/1/2016	3:25 PM	88.94	88.94	88.91	88.91	700
6/1/2016	3:28 PM	88.81	88.81	88.81	88.81	100
6/1/2016	3:29 PM	88.89	88.89	88.89	88.89	200
6/1/2016	3:30 PM	88.85	88.85	88.85	88.85	253
6/1/2016	3:31 PM	88.75	88.75	88.75	88.75	100
6/1/2016	3:32 PM	88.74	88.74	88.74	88.74	100
6/1/2016	3:33 PM	88.75	88.75	88.74	88.74	300
6/1/2016	3:35 PM	88.77	88.77	88.77	88.77	100
6/1/2016	3:38 PM	88.85	88.85	88.85	88.85	200
6/1/2016	3:39 PM	88.89	88.89	88.89	88.89	150
6/1/2016	3:40 PM	88.9	88.9	88.9	88.9	100
6/1/2016	3:42 PM	88.88	88.88	88.88	88.88	300
6/1/2016	3:44 PM	88.91	88.92	88.91	88.92	400
6/1/2016	3:46 PM	88.82	88.82	88.82	88.82	100
6/1/2016	3:48 PM	88.79	88.79	88.79	88.79	100
6/1/2016	3:49 PM	88.72	88.72	88.72	88.72	100
6/1/2016	3:50 PM	88.66	88.66	88.66	88.66	350
6/1/2016	3:51 PM	88.66	88.66	88.66	88.66	200
6/1/2016	3:52 PM	88.65	88.65	88.65	88.65	300
6/1/2016	3:55 PM	88.62	88.63	88.62	88.63	629
6/1/2016	3:56 PM	88.54	88.63	88.54	88.63	1700
6/1/2016	3:57 PM	88.58	88.58	88.56	88.56	300
6/1/2016	3:58 PM	88.57	88.61	88.57	88.59	500
6/1/2016	3:59 PM	88.58	88.59	88.57	88.59	400
6/1/2016	4:00 PM	88.68	88.72	88.66	88.67	4060
6/2/2016	9:31 AM	88	88.03	88	88	2331
6/2/2016	9:32 AM	88.16	88.16	87.99	87.99	2650
6/2/2016	9:33 AM	87.92	88.09	87.9	88.09	2173
6/2/2016	9:34 AM	87.93	87.93	87.86	87.86	700
6/2/2016	9:35 AM	88.05	88.06	87.92	87.99	2350
6/2/2016	9:36 AM	87.95	87.95	87.89	87.89	1400
6/2/2016	9:37 AM	88.07	88.07	88.06	88.06	200
6/2/2016	9:38 AM	88.04	88.04	88.04	88.04	300
6/2/2016	9:39 AM	88.13	88.13	88.13	88.13	100
6/2/2016	9:40 AM	88.05	88.05	88.05	88.05	500
6/2/2016	9:41 AM	88.05	88.05	88.05	88.05	300
6/2/2016	9:42 AM	88.22	88.22	88.13	88.13	200
6/2/2016	9:44 AM	87.96	87.99	87.96	87.99	400
6/2/2016	9:45 AM	88.15	88.15	88.12	88.12	400
6/2/2016	9:46 AM	88.11	88.11	88.11	88.11	100
6/2/2016	9:49 AM	87.64	88.02	87.64	88.02	1526
6/2/2016	9:50 AM	87.55	87.67	87.55	87.67	6400
6/2/2016	9:51 AM	87.41	87.51	87.39	87.51	1379
6/2/2016	9:52 AM	87.5	87.55	87.47	87.55	1400
6/2/2016	9:53 AM	87.53	87.54	87.48	87.54	2300
6/2/2016	9:54 AM	87.6	87.61	87.6	87.61	300
6/2/2016	9:55 AM	87.54	87.6	87.51	87.6	1100
6/2/2016	9:57 AM	87.6	87.61	87.6	87.61	200
6/2/2016	9:59 AM	87.58	87.58	87.58	87.58	105
6/2/2016	10:02 AM	87.68	87.68	87.68	87.68	100
6/2/2016	10:03 AM	87.68	87.7	87.68	87.7	5165
6/2/2016	10:04 AM	87.77	87.77	87.71	87.71	200
6/2/2016	10:06 AM	87.88	87.96	87.88	87.96	300
6/2/2016	10:07 AM	87.87	87.87	87.87	87.87	100
6/2/2016	10:08 AM	88.01	88.01	88.01	88.01	200
6/2/2016	10:09 AM	87.9	87.95	87.9	87.95	3000
6/2/2016	10:10 AM	87.92	87.94	87.92	87.93	300
6/2/2016	10:11 AM	87.85	87.85	87.85	87.85	300
6/2/2016	10:14 AM	87.79	87.79	87.79	87.79	100
6/2/2016	10:17 AM	88.03	88.03	88	88	2200
6/2/2016	10:20 AM	87.91	87.91	87.91	87.91	510
6/2/2016	10:25 AM	87.96	87.96	87.96	87.96	100
6/2/2016	10:26 AM	87.87	88	87.87	88	300
6/2/2016	10:29 AM	87.82	87.82	87.82	87.82	600
6/2/2016	10:30 AM	87.8	87.8	87.8	87.8	200
6/2/2016	10:33 AM	88	88	88	88	300
6/2/2016	10:34 AM	88.18	88.18	88.1	88.1	300
6/2/2016	10:35 AM	88.08	88.11	88.07	88.11	1402
6/2/2016	10:36 AM	88.12	88.12	88.12	88.12	200
6/2/2016	10:37 AM	88.12	88.2	88.11	88.17	1676
6/2/2016	10:38 AM	88.099	88.099	88.099	88.099	100
6/2/2016	10:39 AM	88.12	88.12	88.12	88.12	137
6/2/2016	10:40 AM	88.18	88.23	88.18	88.23	300
6/2/2016	10:43 AM	88.24	88.25	88.2	88.2	400
6/2/2016	10:44 AM	88.12	88.18	88.11	88.18	900
6/2/2016	10:45 AM	88.12	88.12	88.12	88.12	100
6/2/2016	10:46 AM	88.02	88.02	88.02	88.02	100
6/2/2016	10:50 AM	88.06	88.06	88.06	88.06	200
6/2/2016	10:54 AM	88.06	88.13	88.06	88.11	400
6/2/2016	10:56 AM	88.1	88.1	88.1	88.1	500
6/2/2016	10:57 AM	88.06	88.06	88.06	88.06	100
6/2/2016	11:00 AM	88.26	88.26	88.12	88.14	3000
6/2/2016	11:01 AM	88.19	88.35	88.19	88.29	4412
6/2/2016	11:02 AM	88.07	88.14	88.07	88.14	300
6/2/2016	11:03 AM	88.11	88.14	88.11	88.12	1600
6/2/2016	11:04 AM	88.11	88.12	88.11	88.12	200
6/2/2016	11:05 AM	88.24	88.24	88.18	88.18	900
6/2/2016	11:06 AM	88.27	88.36	88.27	88.3	900
6/2/2016	11:07 AM	88.27	88.27	88.27	88.27	1400
6/2/2016	11:08 AM	88.39	88.41	88.39	88.39	690
6/2/2016	11:09 AM	88.43	88.43	88.43	88.43	100
6/2/2016	11:13 AM	88.32	88.33	88.32	88.33	400
6/2/2016	11:15 AM	88.31	88.31	88.31	88.31	200
6/2/2016	11:17 AM	88.33	88.33	88.33	88.33	100
6/2/2016	11:18 AM	88.45	88.45	88.39	88.39	200
6/2/2016	11:19 AM	88.3	88.33	88.3	88.33	333
6/2/2016	11:24 AM	88.23	88.23	88.21	88.21	1100
6/2/2016	11:27 AM	88.24	88.24	88.24	88.24	200
6/2/2016	11:28 AM	88.21	88.21	88.21	88.21	100
6/2/2016	11:31 AM	88.24	88.24	88.24	88.24	100
6/2/2016	11:33 AM	88.34	88.36	88.32	88.32	500
6/2/2016	11:34 AM	88.3	88.3	88.3	88.3	100
6/2/2016	11:35 AM	88.2	88.24	88.18	88.24	1000
6/2/2016	11:36 AM	88.18	88.18	88.18	88.18	200
6/2/2016	11:37 AM	88.17	88.18	88.17	88.18	400
6/2/2016	11:38 AM	88.17	88.17	88.17	88.17	100
6/2/2016	11:39 AM	88.26	88.26	88.26	88.26	400
6/2/2016	11:41 AM	88.33	88.33	88.33	88.33	100
6/2/2016	11:43 AM	88.38	88.38	88.34	88.34	534
6/2/2016	11:45 AM	88.37	88.37	88.37	88.37	700
6/2/2016	11:46 AM	88.42	88.42	88.42	88.42	100
6/2/2016	11:47 AM	88.44	88.44	88.43	88.43	200
6/2/2016	11:51 AM	88.41	88.41	88.41	88.41	100
6/2/2016	11:52 AM	88.4	88.4	88.4	88.4	200
6/2/2016	11:53 AM	88.34	88.34	88.34	88.34	300
6/2/2016	11:54 AM	88.45	88.45	88.42	88.42	1100
6/2/2016	11:55 AM	88.5	88.5	88.5	88.5	100
6/2/2016	11:56 AM	88.56	88.56	88.54	88.54	1000
6/2/2016	11:57 AM	88.55	88.57	88.54	88.54	1500
6/2/2016	12:00 PM	88.52	88.52	88.52	88.52	100
6/2/2016	12:04 PM	88.33	88.36	88.33	88.36	1800
6/2/2016	12:05 PM	88.36	88.36	88.36	88.36	200
6/2/2016	12:06 PM	88.34	88.34	88.31	88.31	400
6/2/2016	12:08 PM	88.3	88.32	88.3	88.32	400
6/2/2016	12:09 PM	88.27	88.27	88.27	88.27	200
6/2/2016	12:10 PM	88.21	88.26	88.21	88.26	200
6/2/2016	12:13 PM	88.21	88.21	88.21	88.21	100
6/2/2016	12:17 PM	88.17	88.17	88.17	88.17	500
6/2/2016	12:20 PM	88.22	88.22	88.22	88.22	1000
6/2/2016	12:22 PM	88.26	88.26	88.23	88.23	440
6/2/2016	12:23 PM	88.29	88.29	88.29	88.29	100
6/2/2016	12:25 PM	88.28	88.28	88.28	88.28	100
6/2/2016	12:28 PM	88.21	88.21	88.21	88.21	300
6/2/2016	12:29 PM	88.21	88.21	88.21	88.21	200
6/2/2016	12:33 PM	88.25	88.25	88.25	88.25	200
6/2/2016	12:34 PM	88.15	88.18	88.15	88.18	200
6/2/2016	12:35 PM	88.09	88.09	88.09	88.09	694
6/2/2016	12:36 PM	88.18	88.18	88.18	88.18	300
6/2/2016	12:39 PM	88.27	88.27	88.27	88.27	100
6/2/2016	12:49 PM	88.38	88.38	88.38	88.38	1000
6/2/2016	12:52 PM	88.43	88.43	88.43	88.43	100
6/2/2016	12:53 PM	88.55	88.55	88.5	88.5	1300
6/2/2016	12:55 PM	88.55	88.55	88.55	88.55	200
6/2/2016	12:56 PM	88.57	88.57	88.57	88.57	100
6/2/2016	12:57 PM	88.51	88.51	88.51	88.51	200
6/2/2016	12:59 PM	88.54	88.54	88.54	88.54	600
6/2/2016	1:00 PM	88.58	88.58	88.56	88.56	500
6/2/2016	1:01 PM	88.61	88.61	88.6	88.6	900
6/2/2016	1:02 PM	88.64	88.64	88.6	88.6	600
6/2/2016	1:05 PM	88.66	88.66	88.65	88.65	300
6/2/2016	1:07 PM	88.7	88.7	88.68	88.68	300
6/2/2016	1:08 PM	88.71	88.71	88.71	88.71	100
6/2/2016	1:18 PM	88.58	88.58	88.58	88.58	200
6/2/2016	1:23 PM	88.57	88.57	88.57	88.57	1076
6/2/2016	1:32 PM	88.58	88.58	88.58	88.58	200
6/2/2016	1:33 PM	88.58	88.58	88.58	88.58	500
6/2/2016	1:34 PM	88.6	88.6	88.59	88.59	600
6/2/2016	1:39 PM	88.65	88.65	88.65	88.65	100
6/2/2016	1:40 PM	88.65	88.65	88.65	88.65	200
6/2/2016	1:42 PM	88.6	88.6	88.6	88.6	100
6/2/2016	1:45 PM	88.7	88.7	88.7	88.7	100
6/2/2016	1:48 PM	88.64	88.64	88.64	88.64	500
6/2/2016	1:49 PM	88.65	88.65	88.65	88.65	200
6/2/2016	1:52 PM	88.65	88.65	88.65	88.65	100
6/2/2016	1:53 PM	88.77	88.77	88.75	88.75	1156
6/2/2016	1:54 PM	88.8	88.8	88.8	88.8	5000
6/2/2016	1:59 PM	88.85	88.85	88.85	88.85	100
6/2/2016	2:01 PM	88.92	88.92	88.9	88.9	200
6/2/2016	2:04 PM	88.94	88.94	88.93	88.93	400
6/2/2016	2:05 PM	89.05	89.05	88.96	88.96	12376
6/2/2016	2:06 PM	89.1	89.14	89.08	89.1	1230
6/2/2016	2:08 PM	89.12	89.12	89.12	89.12	100
6/2/2016	2:12 PM	88.99	89.05	88.99	89.05	600
6/2/2016	2:13 PM	88.96	88.96	88.96	88.96	300
6/2/2016	2:14 PM	88.96	88.97	88.96	88.97	600
6/2/2016	2:17 PM	89.06	89.06	89.06	89.06	100
6/2/2016	2:19 PM	89.06	89.06	89.04	89.04	600
6/2/2016	2:21 PM	89.09	89.09	89.09	89.09	100
6/2/2016	2:24 PM	89.06	89.06	89.06	89.06	200
6/2/2016	2:25 PM	89.11	89.11	89.11	89.11	100
6/2/2016	2:26 PM	89.17	89.17	89.17	89.17	100
6/2/2016	2:27 PM	89.15	89.15	89.15	89.15	200
6/2/2016	2:28 PM	89.16	89.16	89.15	89.15	200
6/2/2016	2:29 PM	89.03	89.1	89.03	89.1	1300
6/2/2016	2:30 PM	89.02	89.02	89.02	89.02	400
6/2/2016	2:31 PM	89.02	89.02	89.02	89.02	200
6/2/2016	2:32 PM	89.08	89.08	89.08	89.08	100
6/2/2016	2:33 PM	89.03	89.03	89	89.03	1300
6/2/2016	2:34 PM	89	89	89	89	300
6/2/2016	2:40 PM	88.94	88.94	88.94	88.94	100
6/2/2016	2:42 PM	88.97	88.97	88.97	88.97	200
6/2/2016	2:45 PM	89.02	89.02	89.01	89.02	500
6/2/2016	2:48 PM	88.97	89.03	88.97	89.03	600
6/2/2016	2:50 PM	88.98	88.98	88.98	88.98	200
6/2/2016	2:53 PM	88.99	88.99	88.99	88.99	400
6/2/2016	2:54 PM	89.05	89.05	88.99	88.99	400
6/2/2016	2:58 PM	89.07	89.07	89.05	89.05	500
6/2/2016	2:59 PM	89.03	89.05	89.03	89.05	900
6/2/2016	3:01 PM	89.13	89.13	89.06	89.06	400
6/2/2016	3:04 PM	89.1	89.1	89.1	89.1	200
6/2/2016	3:06 PM	89.1	89.1	89.1	89.1	300
6/2/2016	3:08 PM	89.06	89.06	89.06	89.06	300
6/2/2016	3:09 PM	88.92	89	88.92	89	1000
6/2/2016	3:10 PM	88.9	88.9	88.9	88.9	300
6/2/2016	3:14 PM	89.03	89.03	89.03	89.03	417
6/2/2016	3:15 PM	89.01	89.01	89	89	400
6/2/2016	3:17 PM	89.03	89.03	89.03	89.03	200
6/2/2016	3:18 PM	89.09	89.09	89.09	89.09	400
6/2/2016	3:26 PM	89.1	89.1	89.1	89.1	400
6/2/2016	3:27 PM	89.14	89.14	89.12	89.12	700
6/2/2016	3:29 PM	89.2	89.2	89.18	89.18	400
6/2/2016	3:30 PM	89.24	89.24	89.24	89.24	100
6/2/2016	3:31 PM	89.25	89.25	89.25	89.25	1300
6/2/2016	3:38 PM	89.28	89.28	89.28	89.28	300
6/2/2016	3:39 PM	89.29	89.3	89.29	89.3	1800
6/2/2016	3:40 PM	89.31	89.31	89.31	89.31	100
6/2/2016	3:43 PM	89.28	89.28	89.28	89.28	600
6/2/2016	3:46 PM	89.16	89.16	89.16	89.16	100
6/2/2016	3:47 PM	89.18	89.18	89.18	89.18	100
6/2/2016	3:48 PM	89.12	89.12	89.12	89.12	100
6/2/2016	3:49 PM	89.02	89.06	89.02	89.06	500
6/2/2016	3:50 PM	89.07	89.07	89.07	89.07	100
6/2/2016	3:51 PM	89.14	89.14	89.09	89.09	987
6/2/2016	3:52 PM	89.22	89.22	89.17	89.19	637
6/2/2016	3:55 PM	89.29	89.29	89.27	89.27	1100
6/2/2016	3:57 PM	89.31	89.31	89.31	89.31	100
6/2/2016	3:58 PM	89.27	89.27	89.27	89.27	100
6/2/2016	3:59 PM	89.32	89.33	89.32	89.33	400
6/2/2016	4:00 PM	89.47	89.48	89.35	89.35	6864
6/3/2016	9:31 AM	88.57	88.66	88.53	88.66	2300
6/3/2016	9:32 AM	88.7	88.73	88.63	88.65	1600
6/3/2016	9:33 AM	88.5	88.67	88.5	88.66	1808
6/3/2016	9:34 AM	88.47	88.51	88.47	88.51	1200
6/3/2016	9:35 AM	88.47	88.47	88.38	88.44	1040
6/3/2016	9:36 AM	88.28	88.53	88.28	88.52	1150
6/3/2016	9:38 AM	88.25	88.28	88.24	88.28	600
6/3/2016	9:39 AM	88.13	88.21	88.13	88.21	6749
6/3/2016	9:40 AM	88.07	88.1	88	88.1	4700
6/3/2016	9:41 AM	88.1	88.1	88.06	88.09	600
6/3/2016	9:44 AM	87.99	88.04	87.99	88.04	2300
6/3/2016	9:45 AM	88.08	88.12	87.97	87.97	1000
6/3/2016	9:46 AM	87.99	88	87.99	88	300
6/3/2016	9:47 AM	87.8	88	87.8	88	700
6/3/2016	9:48 AM	87.8	87.82	87.75	87.8	2277
6/3/2016	9:50 AM	87.8	87.82	87.78	87.78	1000
6/3/2016	9:51 AM	87.65	87.78	87.64	87.75	3450
6/3/2016	9:52 AM	87.67	87.69	87.63	87.63	1500
6/3/2016	9:55 AM	87.9	87.91	87.82	87.82	800
6/3/2016	9:56 AM	87.81	87.81	87.81	87.81	200
6/3/2016	9:57 AM	87.88	87.88	87.81	87.81	1344
6/3/2016	9:58 AM	87.9	87.9	87.9	87.9	100
6/3/2016	9:59 AM	87.9	87.92	87.9	87.92	400
6/3/2016	10:00 AM	87.76	87.85	87.76	87.85	500
6/3/2016	10:01 AM	87.53	87.75	87.53	87.75	3952
6/3/2016	10:02 AM	87.38	87.56	87.38	87.54	1550
6/3/2016	10:03 AM	87.53	87.53	87.46	87.46	800
6/3/2016	10:04 AM	87.58	87.62	87.58	87.62	300
6/3/2016	10:05 AM	87.48	87.58	87.46	87.58	1700
6/3/2016	10:06 AM	87.59	87.63	87.47	87.47	2000
6/3/2016	10:07 AM	87.45	87.58	87.45	87.58	600
6/3/2016	10:08 AM	87.34	87.46	87.33	87.46	2000
6/3/2016	10:09 AM	87.34	87.34	87.34	87.34	100
6/3/2016	10:10 AM	87.3	87.32	87.3	87.32	1100
6/3/2016	10:11 AM	87.19	87.22	87.19	87.2	500
6/3/2016	10:12 AM	87.09	87.13	87.09	87.13	400
6/3/2016	10:13 AM	87.19	87.23	87.19	87.23	1000
6/3/2016	10:14 AM	87.18	87.18	87.18	87.18	200
6/3/2016	10:15 AM	87.35	87.35	87.35	87.35	200
6/3/2016	10:16 AM	87.4	87.42	87.4	87.42	300
6/3/2016	10:18 AM	87.29	87.35	87.29	87.35	700
6/3/2016	10:19 AM	87.35	87.35	87.35	87.35	200
6/3/2016	10:21 AM	86.9	87.14	86.9	87.14	4745
6/3/2016	10:22 AM	87.1	87.1	87.1	87.1	200
6/3/2016	10:24 AM	87.31	87.31	87.31	87.31	500
6/3/2016	10:25 AM	87.35	87.35	87.32	87.32	400
6/3/2016	10:26 AM	87.19	87.19	87.19	87.19	100
6/3/2016	10:27 AM	87.18	87.18	87.18	87.18	100
6/3/2016	10:28 AM	87.28	87.28	87.18	87.19	600
6/3/2016	10:30 AM	87.12	87.12	87.12	87.12	500
6/3/2016	10:32 AM	87.09	87.09	87.09	87.09	200
6/3/2016	10:33 AM	87.24	87.29	87.24	87.29	407
6/3/2016	10:34 AM	87.34	87.34	87.34	87.34	100
6/3/2016	10:35 AM	87.61	87.61	87.54	87.54	500
6/3/2016	10:36 AM	87.53	87.53	87.52	87.52	1003
6/3/2016	10:37 AM	87.51	87.51	87.48	87.5	600
6/3/2016	10:38 AM	87.54	87.54	87.54	87.54	500
6/3/2016	10:39 AM	87.5	87.5	87.5	87.5	1000
6/3/2016	10:40 AM	87.57	87.57	87.57	87.57	100
6/3/2016	10:41 AM	87.56	87.63	87.56	87.6	2128
6/3/2016	10:42 AM	87.51	87.51	87.5	87.5	600
6/3/2016	10:43 AM	87.56	87.56	87.5	87.5	1000
6/3/2016	10:45 AM	87.55	87.56	87.54	87.54	3400
6/3/2016	10:46 AM	87.41	87.44	87.41	87.44	500
6/3/2016	10:47 AM	87.56	87.56	87.56	87.56	300
6/3/2016	10:49 AM	87.78	87.78	87.78	87.78	100
6/3/2016	10:50 AM	87.83	87.83	87.78	87.78	625
6/3/2016	10:51 AM	87.78	87.79	87.78	87.79	400
6/3/2016	10:53 AM	87.92	87.92	87.9	87.9	800
6/3/2016	10:54 AM	87.92	87.93	87.92	87.93	200
6/3/2016	10:55 AM	87.9	87.93	87.9	87.93	2898
6/3/2016	10:57 AM	87.9	87.9	87.9	87.9	100
6/3/2016	10:58 AM	87.91	87.91	87.91	87.91	250
6/3/2016	10:59 AM	87.95	87.95	87.94	87.94	395
6/3/2016	11:00 AM	87.95	87.95	87.95	87.95	100
6/3/2016	11:01 AM	87.85	87.99	87.85	87.96	700
6/3/2016	11:02 AM	87.84	87.86	87.83	87.86	1400
6/3/2016	11:03 AM	87.86	87.92	87.86	87.92	200
6/3/2016	11:04 AM	87.8	87.8	87.77	87.77	700
6/3/2016	11:05 AM	87.8	87.82	87.8	87.82	500
6/3/2016	11:06 AM	87.82	87.82	87.82	87.82	100
6/3/2016	11:08 AM	87.79	87.86	87.79	87.86	900
6/3/2016	11:09 AM	87.68	87.8	87.68	87.79	1605
6/3/2016	11:11 AM	87.57	87.57	87.57	87.57	900
6/3/2016	11:12 AM	87.64	87.64	87.6	87.6	200
6/3/2016	11:14 AM	87.64	87.64	87.6	87.6	700
6/3/2016	11:15 AM	87.6	87.6	87.6	87.6	1300
6/3/2016	11:17 AM	87.57	87.57	87.57	87.57	100
6/3/2016	11:18 AM	87.6	87.6	87.6	87.6	100
6/3/2016	11:20 AM	87.73	87.73	87.73	87.73	600
6/3/2016	11:22 AM	87.79	87.79	87.77	87.77	450
6/3/2016	11:25 AM	87.74	87.77	87.74	87.77	300
6/3/2016	11:26 AM	87.73	87.73	87.73	87.73	300
6/3/2016	11:28 AM	87.61	87.61	87.61	87.61	300
6/3/2016	11:29 AM	87.55	87.55	87.55	87.55	100
6/3/2016	11:30 AM	87.54	87.54	87.53	87.53	1200
6/3/2016	11:32 AM	87.89	87.89	87.82	87.82	200
6/3/2016	11:33 AM	87.97	87.97	87.97	87.97	300
6/3/2016	11:34 AM	87.98	87.98	87.98	87.98	200
6/3/2016	11:35 AM	88.02	88.06	87.98	88	900
6/3/2016	11:36 AM	87.89	87.94	87.89	87.94	400
6/3/2016	11:38 AM	87.87	87.87	87.87	87.87	200
6/3/2016	11:41 AM	88.23	88.23	88.19	88.19	200
6/3/2016	11:42 AM	88.25	88.25	88.24	88.24	200
6/3/2016	11:43 AM	88.2	88.23	88.17	88.23	3000
6/3/2016	11:47 AM	88.25	88.25	88.25	88.25	100
6/3/2016	11:49 AM	88.17	88.17	88.17	88.17	200
6/3/2016	11:50 AM	88.29	88.29	88.25	88.25	300
6/3/2016	11:51 AM	88.29	88.29	88.29	88.29	100
6/3/2016	11:52 AM	88.31	88.31	88.31	88.31	100
6/3/2016	11:53 AM	88.3	88.32	88.3	88.32	1200
6/3/2016	11:55 AM	88.16	88.2	88.16	88.2	600
6/3/2016	11:59 AM	88.4	88.4	88.33	88.33	1728
6/3/2016	12:00 PM	88.55	88.56	88.46	88.46	2300
6/3/2016	12:01 PM	88.51	88.51	88.51	88.51	100
6/3/2016	12:03 PM	88.48	88.48	88.48	88.48	200
6/3/2016	12:07 PM	88.35	88.35	88.35	88.35	200
6/3/2016	12:10 PM	88.3	88.3	88.3	88.3	2100
6/3/2016	12:11 PM	88.27	88.28	88.27	88.28	300
6/3/2016	12:15 PM	88.43	88.43	88.43	88.43	200
6/3/2016	12:16 PM	88.48	88.48	88.42	88.42	800
6/3/2016	12:18 PM	88.45	88.45	88.45	88.45	200
6/3/2016	12:19 PM	88.32	88.32	88.32	88.32	100
6/3/2016	12:20 PM	88.35	88.35	88.35	88.35	100
6/3/2016	12:21 PM	88.36	88.39	88.36	88.38	1300
6/3/2016	12:25 PM	88.51	88.51	88.48	88.48	400
6/3/2016	12:26 PM	88.5	88.5	88.5	88.5	100
6/3/2016	12:28 PM	88.45	88.45	88.45	88.45	200
6/3/2016	12:30 PM	88.4	88.42	88.4	88.42	600
6/3/2016	12:31 PM	88.4	88.4	88.39	88.4	600
6/3/2016	12:32 PM	88.55	88.55	88.48	88.48	400
6/3/2016	12:35 PM	88.57	88.57	88.57	88.57	100
6/3/2016	12:39 PM	88.36	88.36	88.36	88.36	100
6/3/2016	12:42 PM	88.36	88.36	88.36	88.36	100
6/3/2016	12:46 PM	88.19	88.19	88.19	88.19	300
6/3/2016	12:47 PM	88.14	88.14	88.14	88.14	100
6/3/2016	12:48 PM	88.13	88.13	88.13	88.13	100
6/3/2016	12:50 PM	88.17	88.19	88.17	88.19	1300
6/3/2016	12:52 PM	88.13	88.13	88.13	88.13	100
6/3/2016	12:55 PM	88.1	88.1	88.1	88.1	400
6/3/2016	12:57 PM	88.11	88.13	88.11	88.13	1100
6/3/2016	12:58 PM	88.04	88.04	88.04	88.04	100
6/3/2016	1:00 PM	88	88	88	88	100
6/3/2016	1:01 PM	88.04	88.04	88.04	88.04	200
6/3/2016	1:02 PM	88	88	88	88	500
6/3/2016	1:05 PM	88.06	88.06	88.06	88.06	100
6/3/2016	1:06 PM	88.06	88.06	88.06	88.06	100
6/3/2016	1:09 PM	88.14	88.14	88.14	88.14	100
6/3/2016	1:12 PM	88.26	88.26	88.2	88.23	600
6/3/2016	1:17 PM	88.14	88.14	88.14	88.14	186
6/3/2016	1:20 PM	88.14	88.14	88.14	88.14	100
6/3/2016	1:23 PM	88.32	88.34	88.32	88.34	1328
6/3/2016	1:24 PM	88.28	88.28	88.28	88.28	200
6/3/2016	1:27 PM	88.21	88.24	88.2	88.24	1100
6/3/2016	1:28 PM	88.21	88.21	88.21	88.21	100
6/3/2016	1:33 PM	88	88	87.98	87.99	900
6/3/2016	1:38 PM	88.19	88.19	88.141	88.141	900
6/3/2016	1:43 PM	88.3	88.3	88.3	88.3	300
6/3/2016	1:45 PM	88.35	88.35	88.35	88.35	100
6/3/2016	1:48 PM	88.45	88.51	88.45	88.46	3183
6/3/2016	1:49 PM	88.42	88.45	88.42	88.45	1000
6/3/2016	1:50 PM	88.36	88.42	88.34	88.42	600
6/3/2016	1:51 PM	88.39	88.39	88.35	88.35	600
6/3/2016	1:52 PM	88.42	88.42	88.42	88.42	200
6/3/2016	1:53 PM	88.36	88.43	88.36	88.43	700
6/3/2016	1:57 PM	88.39	88.39	88.36	88.36	581
6/3/2016	1:58 PM	88.45	88.45	88.42	88.42	606
6/3/2016	2:00 PM	88.49	88.49	88.49	88.49	100
6/3/2016	2:01 PM	88.45	88.45	88.45	88.45	200
6/3/2016	2:02 PM	88.39	88.39	88.35	88.39	700
6/3/2016	2:03 PM	88.42	88.42	88.42	88.42	200
6/3/2016	2:04 PM	88.39	88.39	88.39	88.39	100
6/3/2016	2:05 PM	88.43	88.45	88.43	88.45	200
6/3/2016	2:06 PM	88.47	88.47	88.47	88.47	250
6/3/2016	2:07 PM	88.43	88.43	88.43	88.43	100
6/3/2016	2:08 PM	88.39	88.39	88.39	88.39	200
6/3/2016	2:10 PM	88.35	88.35	88.35	88.35	100
6/3/2016	2:12 PM	88.38	88.41	88.38	88.4	500
6/3/2016	2:13 PM	88.38	88.41	88.38	88.41	300
6/3/2016	2:14 PM	88.39	88.39	88.34	88.34	400
6/3/2016	2:15 PM	88.39	88.42	88.39	88.42	300
6/3/2016	2:16 PM	88.32	88.38	88.32	88.34	550
6/3/2016	2:17 PM	88.28	88.3	88.28	88.3	400
6/3/2016	2:18 PM	88.33	88.33	88.33	88.33	100
6/3/2016	2:19 PM	88.35	88.35	88.29	88.29	700
6/3/2016	2:20 PM	88.34	88.34	88.34	88.34	300
6/3/2016	2:22 PM	88.48	88.48	88.44	88.44	350
6/3/2016	2:23 PM	88.43	88.43	88.43	88.43	100
6/3/2016	2:24 PM	88.33	88.37	88.26	88.37	2700
6/3/2016	2:29 PM	88.47	88.47	88.47	88.47	300
6/3/2016	2:30 PM	88.6	88.67	88.47	88.47	3066
6/3/2016	2:31 PM	88.67	88.67	88.67	88.67	100
6/3/2016	2:32 PM	88.64	88.67	88.63	88.67	1100
6/3/2016	2:33 PM	88.67	88.67	88.66	88.67	300
6/3/2016	2:34 PM	88.71	88.72	88.71	88.72	400
6/3/2016	2:36 PM	88.92	88.92	88.77	88.77	3700
6/3/2016	2:37 PM	88.96	88.98	88.94	88.95	1200
6/3/2016	2:38 PM	88.87	88.87	88.85	88.85	400
6/3/2016	2:39 PM	88.9	88.9	88.9	88.9	100
6/3/2016	2:40 PM	88.96	88.96	88.89	88.89	600
6/3/2016	2:42 PM	88.92	88.95	88.92	88.95	1900
6/3/2016	2:43 PM	88.87	88.89	88.87	88.89	321
6/3/2016	2:44 PM	88.92	88.92	88.92	88.92	200
6/3/2016	2:46 PM	88.9	88.9	88.89	88.89	600
6/3/2016	2:48 PM	88.98	89	88.98	89	700
6/3/2016	2:49 PM	88.96	88.98	88.96	88.98	500
6/3/2016	2:50 PM	88.92	89.07	88.92	89.04	3301
6/3/2016	2:51 PM	88.95	88.95	88.94	88.94	2634
6/3/2016	2:52 PM	89.05	89.05	88.97	88.97	550
6/3/2016	2:53 PM	89.02	89.13	89.02	89.05	5710
6/3/2016	2:54 PM	89.1	89.15	89.08	89.08	2850
6/3/2016	2:55 PM	89.19	89.19	89.17	89.17	400
6/3/2016	2:56 PM	89.14	89.14	89.14	89.14	100
6/3/2016	2:58 PM	89.12	89.12	89.12	89.12	400
6/3/2016	2:59 PM	89.07	89.07	89.07	89.07	200
6/3/2016	3:00 PM	88.99	89.08	88.99	89.08	500
6/3/2016	3:01 PM	88.87	88.93	88.87	88.93	340
6/3/2016	3:02 PM	88.87	88.89	88.82	88.89	1700
6/3/2016	3:03 PM	88.92	88.92	88.92	88.92	100
6/3/2016	3:04 PM	88.9	88.9	88.9	88.9	100
6/3/2016	3:05 PM	88.89	88.89	88.89	88.89	300
6/3/2016	3:07 PM	88.86	88.86	88.86	88.86	200
6/3/2016	3:08 PM	88.81	88.81	88.81	88.81	100
6/3/2016	3:10 PM	88.85	88.85	88.85	88.85	100
6/3/2016	3:11 PM	88.77	88.82	88.77	88.82	700
6/3/2016	3:12 PM	88.85	88.85	88.85	88.85	300
6/3/2016	3:13 PM	88.79	88.8	88.79	88.8	1275
6/3/2016	3:14 PM	88.76	88.76	88.76	88.76	300
6/3/2016	3:15 PM	88.88	88.89	88.8	88.8	2510
6/3/2016	3:16 PM	88.92	88.92	88.86	88.86	500
6/3/2016	3:17 PM	88.89	88.9	88.89	88.9	342
6/3/2016	3:20 PM	88.83	88.83	88.83	88.83	300
6/3/2016	3:21 PM	88.87	88.87	88.77	88.77	758
6/3/2016	3:22 PM	88.95	88.95	88.92	88.92	700
6/3/2016	3:23 PM	88.91	88.92	88.91	88.92	1400
6/3/2016	3:24 PM	88.9	88.9	88.89	88.9	894
6/3/2016	3:25 PM	88.91	88.91	88.91	88.91	100
6/3/2016	3:26 PM	88.95	88.95	88.95	88.95	500
6/3/2016	3:27 PM	88.94	88.94	88.94	88.94	200
6/3/2016	3:28 PM	89	89	88.99	89	1400
6/3/2016	3:29 PM	88.95	88.95	88.95	88.95	300
6/3/2016	3:30 PM	88.94	88.94	88.94	88.94	200
6/3/2016	3:31 PM	88.94	88.96	88.92	88.92	600
6/3/2016	3:35 PM	88.98	88.98	88.98	88.98	100
6/3/2016	3:36 PM	88.97	88.97	88.94	88.96	600
6/3/2016	3:37 PM	88.95	88.95	88.95	88.95	589
6/3/2016	3:38 PM	88.96	88.96	88.96	88.96	100
6/3/2016	3:40 PM	89	89	88.99	88.99	400
6/3/2016	3:41 PM	89	89.04	88.99	89.04	1780
6/3/2016	3:42 PM	89.04	89.06	88.99	89	5800
6/3/2016	3:43 PM	89	89	88.98	88.98	500
6/3/2016	3:44 PM	88.98	88.98	88.98	88.98	100
6/3/2016	3:45 PM	88.96	89.01	88.96	89	2100
6/3/2016	3:46 PM	88.77	88.98	88.77	88.96	1692
6/3/2016	3:47 PM	88.81	88.83	88.81	88.83	600
6/3/2016	3:48 PM	88.81	88.82	88.81	88.82	1200
6/3/2016	3:49 PM	88.77	88.84	88.77	88.81	926
6/3/2016	3:50 PM	88.82	88.82	88.76	88.77	906
6/3/2016	3:51 PM	88.91	88.91	88.85	88.85	800
6/3/2016	3:52 PM	88.89	88.92	88.89	88.92	200
6/3/2016	3:53 PM	88.92	88.92	88.9	88.9	300
6/3/2016	3:54 PM	88.93	88.93	88.9	88.92	699
6/3/2016	3:55 PM	88.92	88.92	88.86	88.92	3060
6/3/2016	3:56 PM	88.8	88.91	88.8	88.89	1960
6/3/2016	3:57 PM	88.73	88.81	88.73	88.81	1100
6/3/2016	3:58 PM	88.67	88.73	88.67	88.73	1700
6/3/2016	3:59 PM	88.58	88.66	88.56	88.65	2327
6/3/2016	4:00 PM	88.73	88.81	88.59	88.59	7469
6/6/2016	9:31 AM	89.18	89.23	89.17	89.21	1833
6/6/2016	9:32 AM	89.12	89.21	89.12	89.18	5650
6/6/2016	9:33 AM	89.21	89.21	89.12	89.12	1200
6/6/2016	9:34 AM	89.18	89.31	89.18	89.2	1910
6/6/2016	9:36 AM	89.04	89.2	89.04	89.2	1100
6/6/2016	9:37 AM	89.08	89.08	89.08	89.08	200
6/6/2016	9:44 AM	89.31	89.31	89.31	89.31	200
6/6/2016	9:45 AM	89.42	89.42	89.4	89.4	1700
6/6/2016	9:47 AM	89.65	89.66	89.5	89.5	27270
6/6/2016	9:48 AM	89.61	89.61	89.59	89.6	2500
6/6/2016	9:49 AM	89.65	89.69	89.62	89.62	900
6/6/2016	9:50 AM	89.66	89.66	89.66	89.66	100
6/6/2016	9:51 AM	89.88	89.88	89.69	89.69	1415
6/6/2016	9:52 AM	89.88	89.9	89.88	89.9	200
6/6/2016	9:53 AM	89.94	89.95	89.88	89.88	1500
6/6/2016	9:54 AM	89.85	89.85	89.85	89.85	500
6/6/2016	9:55 AM	90.05	90.05	89.9	89.9	29072
6/6/2016	9:56 AM	89.98	89.98	89.96	89.96	300
6/6/2016	9:58 AM	89.93	89.93	89.93	89.93	400
6/6/2016	9:59 AM	89.88	89.88	89.86	89.87	700
6/6/2016	10:00 AM	89.83	89.83	89.82	89.82	200
6/6/2016	10:01 AM	89.87	89.9	89.86	89.86	2225
6/6/2016	10:02 AM	90	90	89.84	89.86	500
6/6/2016	10:03 AM	89.87	89.87	89.87	89.87	100
6/6/2016	10:04 AM	89.79	89.8	89.79	89.8	400
6/6/2016	10:05 AM	89.81	89.81	89.77	89.77	300
6/6/2016	10:06 AM	89.81	89.81	89.78	89.78	700
6/6/2016	10:08 AM	89.82	89.82	89.78	89.78	300
6/6/2016	10:09 AM	89.8	89.8	89.8	89.8	100
6/6/2016	10:10 AM	89.75	89.75	89.75	89.75	200
6/6/2016	10:12 AM	89.77	89.77	89.77	89.77	100
6/6/2016	10:14 AM	89.71	89.71	89.71	89.71	310
6/6/2016	10:15 AM	89.76	89.76	89.76	89.76	100
6/6/2016	10:16 AM	89.77	89.77	89.77	89.77	200
6/6/2016	10:17 AM	89.9	89.9	89.82	89.82	500
6/6/2016	10:18 AM	89.92	89.92	89.9	89.9	400
6/6/2016	10:19 AM	89.9	89.9	89.9	89.9	300
6/6/2016	10:24 AM	89.92	89.92	89.88	89.88	300
6/6/2016	10:25 AM	89.92	89.92	89.92	89.92	200
6/6/2016	10:29 AM	89.8	89.8	89.8	89.8	100
6/6/2016	10:30 AM	89.77	89.78	89.77	89.78	500
6/6/2016	10:32 AM	89.93	89.93	89.9	89.9	200
6/6/2016	10:33 AM	89.95	89.95	89.91	89.91	1100
6/6/2016	10:34 AM	89.91	89.91	89.91	89.91	100
6/6/2016	10:36 AM	89.96	89.96	89.96	89.96	100
6/6/2016	10:37 AM	90	90.02	90	90	2400
6/6/2016	10:38 AM	90	90	90	90	700
6/6/2016	10:40 AM	89.92	89.92	89.92	89.92	100
6/6/2016	10:41 AM	89.93	89.93	89.93	89.93	200
6/6/2016	10:42 AM	90.01	90.01	90	90	619
6/6/2016	10:43 AM	90.01	90.05	90.01	90.04	300
6/6/2016	10:44 AM	89.94	89.97	89.94	89.97	900
6/6/2016	10:45 AM	89.87	89.91	89.87	89.91	500
6/6/2016	10:47 AM	89.94	89.95	89.94	89.95	350
6/6/2016	10:48 AM	89.95	89.96	89.95	89.96	600
6/6/2016	10:49 AM	89.92	89.92	89.9	89.9	700
6/6/2016	10:50 AM	89.9	89.9	89.9	89.9	400
6/6/2016	10:51 AM	89.87	89.87	89.87	89.87	100
6/6/2016	10:52 AM	89.86	89.86	89.86	89.86	100
6/6/2016	10:53 AM	89.86	89.87	89.86	89.87	2800
6/6/2016	10:55 AM	89.88	89.88	89.84	89.84	825
6/6/2016	10:56 AM	89.91	89.91	89.91	89.91	200
6/6/2016	10:57 AM	89.93	89.93	89.93	89.93	100
6/6/2016	10:59 AM	90.05	90.05	90	90	2300
6/6/2016	11:00 AM	90.07	90.07	90.05	90.05	600
6/6/2016	11:02 AM	90	90	90	90	700
6/6/2016	11:03 AM	90	90	90	90	100
6/6/2016	11:04 AM	90	90	90	90	100
6/6/2016	11:07 AM	90.03	90.03	90.03	90.03	100
6/6/2016	11:09 AM	90.05	90.05	90.04	90.04	200
6/6/2016	11:10 AM	90.13	90.13	90.06	90.08	600
6/6/2016	11:11 AM	90.05	90.13	90.05	90.13	700
6/6/2016	11:19 AM	90.06	90.06	90.06	90.06	100
6/6/2016	11:20 AM	90.04	90.04	90.02	90.02	1100
6/6/2016	11:21 AM	90.04	90.04	90.01	90.01	400
6/6/2016	11:23 AM	90	90	90	90	100
6/6/2016	11:24 AM	90	90	89.98	89.98	1600
6/6/2016	11:25 AM	89.97	90	89.97	90	1000
6/6/2016	11:26 AM	90.06	90.06	90.06	90.06	414
6/6/2016	11:29 AM	90.04	90.04	90.04	90.04	500
6/6/2016	11:31 AM	89.96	89.96	89.96	89.96	400
6/6/2016	11:34 AM	89.96	89.96	89.96	89.96	100
6/6/2016	11:35 AM	89.93	89.96	89.93	89.96	200
6/6/2016	11:36 AM	89.93	89.93	89.93	89.93	100
6/6/2016	11:38 AM	89.95	89.95	89.94	89.94	400
6/6/2016	11:41 AM	90.15	90.15	90.15	90.15	298
6/6/2016	11:43 AM	90.12	90.12	90.05	90.06	500
6/6/2016	11:44 AM	90.09	90.1	90.09	90.1	200
6/6/2016	11:46 AM	90.12	90.13	90.11	90.11	400
6/6/2016	11:48 AM	90.08	90.08	90.08	90.08	200
6/6/2016	11:49 AM	90.06	90.06	90.06	90.06	100
6/6/2016	12:00 PM	89.86	90	89.86	90	900
6/6/2016	12:04 PM	89.8	89.8	89.79	89.79	300
6/6/2016	12:06 PM	89.8	89.8	89.8	89.8	200
6/6/2016	12:07 PM	89.78	89.78	89.78	89.78	100
6/6/2016	12:08 PM	89.75	89.75	89.72	89.72	200
6/6/2016	12:09 PM	89.77	89.77	89.77	89.77	100
6/6/2016	12:10 PM	89.73	89.75	89.73	89.75	1500
6/6/2016	12:11 PM	89.76	89.76	89.76	89.76	100
6/6/2016	12:12 PM	89.75	89.75	89.75	89.75	100
6/6/2016	12:13 PM	89.77	89.77	89.77	89.77	201
6/6/2016	12:14 PM	89.75	89.77	89.75	89.77	450
6/6/2016	12:17 PM	89.72	89.74	89.72	89.72	1290
6/6/2016	12:18 PM	89.69	89.69	89.69	89.69	100
6/6/2016	12:20 PM	89.61	89.61	89.61	89.61	100
6/6/2016	12:22 PM	89.71	89.71	89.71	89.71	100
6/6/2016	12:23 PM	89.7	89.7	89.7	89.7	145
6/6/2016	12:25 PM	89.72	89.72	89.7	89.7	400
6/6/2016	12:27 PM	89.59	89.7	89.59	89.7	300
6/6/2016	12:31 PM	89.56	89.58	89.46	89.58	3706
6/6/2016	12:32 PM	89.56	89.6	89.56	89.6	300
6/6/2016	12:33 PM	89.72	89.72	89.66	89.66	317
6/6/2016	12:34 PM	89.85	89.85	89.77	89.77	300
6/6/2016	12:35 PM	89.9	89.9	89.9	89.9	200
6/6/2016	12:38 PM	89.7	89.82	89.68	89.82	778
6/6/2016	12:40 PM	89.7	89.72	89.7	89.7	1300
6/6/2016	12:41 PM	89.65	89.7	89.65	89.7	300
6/6/2016	12:42 PM	89.68	89.68	89.68	89.68	300
6/6/2016	12:44 PM	89.72	89.72	89.72	89.72	300
6/6/2016	12:46 PM	89.72	89.73	89.72	89.73	500
6/6/2016	12:48 PM	89.64	89.64	89.63	89.64	500
6/6/2016	12:50 PM	89.48	89.53	89.48	89.53	750
6/6/2016	12:51 PM	89.15	89.46	89.12	89.46	2500
6/6/2016	12:52 PM	89.24	89.24	89.09	89.12	1600
6/6/2016	12:53 PM	89.13	89.2	89.13	89.2	1900
6/6/2016	12:54 PM	89.2	89.2	89.1	89.1	200
6/6/2016	12:55 PM	89.2	89.2	89.18	89.19	500
6/6/2016	12:56 PM	89.01	89.11	89.01	89.11	200
6/6/2016	12:58 PM	89.31	89.31	89.26	89.26	368
6/6/2016	12:59 PM	89.4	89.4	89.4	89.4	100
6/6/2016	1:00 PM	89.4	89.42	89.4	89.42	600
6/6/2016	1:02 PM	89.39	89.39	89.39	89.39	1400
6/6/2016	1:03 PM	89.43	89.44	89.43	89.43	320
6/6/2016	1:06 PM	89.54	89.55	89.5	89.5	1200
6/6/2016	1:09 PM	89.61	89.61	89.61	89.61	675
6/6/2016	1:11 PM	89.8	89.8	89.63	89.63	1432
6/6/2016	1:12 PM	89.75	89.75	89.75	89.75	100
6/6/2016	1:13 PM	89.8	89.81	89.8	89.81	600
6/6/2016	1:14 PM	89.77	89.79	89.77	89.79	200
6/6/2016	1:17 PM	89.81	89.81	89.81	89.81	100
6/6/2016	1:19 PM	89.84	89.84	89.84	89.84	300
6/6/2016	1:20 PM	89.75	89.82	89.75	89.82	500
6/6/2016	1:22 PM	89.82	89.82	89.82	89.82	500
6/6/2016	1:23 PM	89.88	89.89	89.88	89.89	955
6/6/2016	1:24 PM	89.88	89.88	89.88	89.88	233
6/6/2016	1:31 PM	89.79	89.79	89.79	89.79	100
6/6/2016	1:33 PM	89.73	89.73	89.73	89.73	400
6/6/2016	1:35 PM	89.76	89.76	89.74	89.74	300
6/6/2016	1:39 PM	89.82	89.82	89.82	89.82	200
6/6/2016	1:41 PM	89.72	89.72	89.72	89.72	100
6/6/2016	1:44 PM	89.73	89.73	89.73	89.73	200
6/6/2016	1:48 PM	89.82	89.82	89.82	89.82	200
6/6/2016	1:49 PM	89.82	89.82	89.82	89.82	200
6/6/2016	1:51 PM	89.88	89.9	89.88	89.9	400
6/6/2016	1:52 PM	89.91	89.91	89.88	89.88	507
6/6/2016	1:53 PM	90.02	90.02	89.97	89.97	328
6/6/2016	1:54 PM	90.08	90.09	90.08	90.08	700
6/6/2016	1:55 PM	90.08	90.08	90.07	90.08	900
6/6/2016	1:56 PM	90.09	90.09	90.06	90.07	400
6/6/2016	1:57 PM	90.15	90.18	90.15	90.15	1545
6/6/2016	1:58 PM	90.13	90.15	90.13	90.15	900
6/6/2016	1:59 PM	90.09	90.09	90.09	90.09	100
6/6/2016	2:00 PM	90.13	90.13	90.12	90.12	300
6/6/2016	2:02 PM	90.12	90.12	90.12	90.12	100
6/6/2016	2:03 PM	90.16	90.16	90.13	90.13	300
6/6/2016	2:05 PM	90.16	90.16	90.16	90.16	200
6/6/2016	2:06 PM	90.08	90.08	90.08	90.08	200
6/6/2016	2:08 PM	90.07	90.07	90.07	90.07	100
6/6/2016	2:10 PM	90.19	90.19	90.19	90.19	100
6/6/2016	2:12 PM	90.21	90.24	90.2	90.2	28596
6/6/2016	2:13 PM	90.2	90.2	90.2	90.2	300
6/6/2016	2:17 PM	90.3	90.34	90.29	90.29	1387
6/6/2016	2:19 PM	90.34	90.34	90.31	90.31	951
6/6/2016	2:20 PM	90.39	90.43	90.38	90.4	3757
6/6/2016	2:21 PM	90.38	90.38	90.38	90.38	300
6/6/2016	2:22 PM	90.35	90.41	90.35	90.41	2900
6/6/2016	2:23 PM	90.39	90.39	90.38	90.39	4700
6/6/2016	2:24 PM	90.45	90.46	90.45	90.45	2000
6/6/2016	2:26 PM	90.5	90.5	90.421	90.421	1850
6/6/2016	2:27 PM	90.41	90.44	90.41	90.44	837
6/6/2016	2:28 PM	90.41	90.41	90.41	90.41	400
6/6/2016	2:29 PM	90.54	90.54	90.5	90.52	1400
6/6/2016	2:30 PM	90.5	90.51	90.5	90.51	200
6/6/2016	2:31 PM	90.47	90.51	90.47	90.51	200
6/6/2016	2:32 PM	90.45	90.45	90.45	90.45	200
6/6/2016	2:35 PM	90.41	90.41	90.41	90.41	528
6/6/2016	2:36 PM	90.41	90.41	90.41	90.41	200
6/6/2016	2:38 PM	90.38	90.38	90.38	90.38	100
6/6/2016	2:41 PM	90.35	90.35	90.35	90.35	100
6/6/2016	2:46 PM	90.35	90.36	90.35	90.36	200
6/6/2016	2:50 PM	90.33	90.33	90.33	90.33	100
6/6/2016	2:51 PM	90.32	90.32	90.32	90.32	200
6/6/2016	2:53 PM	90.4	90.4	90.38	90.38	200
6/6/2016	2:54 PM	90.41	90.41	90.41	90.41	100
6/6/2016	3:01 PM	90.34	90.34	90.34	90.34	100
6/6/2016	3:06 PM	90.29	90.29	90.29	90.29	100
6/6/2016	3:07 PM	90.35	90.35	90.35	90.35	100
6/6/2016	3:08 PM	90.31	90.31	90.31	90.31	100
6/6/2016	3:09 PM	90.25	90.25	90.25	90.25	400
6/6/2016	3:10 PM	90.25	90.25	90.25	90.25	100
6/6/2016	3:11 PM	90.26	90.26	90.26	90.26	100
6/6/2016	3:13 PM	90.32	90.32	90.32	90.32	200
6/6/2016	3:14 PM	90.32	90.36	90.32	90.36	200
6/6/2016	3:16 PM	90.39	90.39	90.39	90.39	100
6/6/2016	3:17 PM	90.29	90.29	90.29	90.29	400
6/6/2016	3:18 PM	90.26	90.27	90.26	90.27	500
6/6/2016	3:20 PM	90.28	90.3	90.28	90.3	200
6/6/2016	3:21 PM	90.32	90.32	90.32	90.32	100
6/6/2016	3:23 PM	90.29	90.29	90.29	90.29	100
6/6/2016	3:24 PM	90.3	90.3	90.3	90.3	100
6/6/2016	3:25 PM	90.29	90.29	90.29	90.29	100
6/6/2016	3:27 PM	90.26	90.26	90.23	90.23	2000
6/6/2016	3:29 PM	90.28	90.29	90.28	90.29	300
6/6/2016	3:32 PM	90.24	90.24	90.24	90.24	100
6/6/2016	3:35 PM	90.31	90.32	90.3	90.3	800
6/6/2016	3:39 PM	90.33	90.33	90.33	90.33	100
6/6/2016	3:40 PM	90.35	90.35	90.35	90.35	100
6/6/2016	3:41 PM	90.36	90.36	90.35	90.35	674
6/6/2016	3:44 PM	90.28	90.28	90.28	90.28	183
6/6/2016	3:45 PM	90.29	90.29	90.28	90.29	2550
6/6/2016	3:47 PM	90.34	90.34	90.29	90.3	5500
6/6/2016	3:49 PM	90.26	90.29	90.26	90.29	300
6/6/2016	3:50 PM	90.21	90.25	90.21	90.25	300
6/6/2016	3:51 PM	90.15	90.15	90.14	90.14	200
6/6/2016	3:52 PM	90.11	90.11	90.11	90.11	100
6/6/2016	3:53 PM	90.07	90.07	90.07	90.07	100
6/6/2016	3:54 PM	90.07	90.07	90.02	90.02	900
6/6/2016	3:55 PM	90.05	90.05	90.05	90.05	100
6/6/2016	3:57 PM	90.07	90.13	90.07	90.13	1100
6/6/2016	3:58 PM	90.1	90.1	90.07	90.07	500
6/6/2016	3:59 PM	90.11	90.13	90.11	90.13	988
6/6/2016	4:00 PM	90.02	90.13	89.97	90.13	7125
6/7/2016	9:31 AM	90.3	90.3	90.22	90.23	850
6/7/2016	9:32 AM	90.35	90.36	90.26	90.26	2178
6/7/2016	9:33 AM	90.4	90.4	90.36	90.36	522
6/7/2016	9:34 AM	90.32	90.37	90.32	90.37	2300
6/7/2016	9:35 AM	90.36	90.36	90.36	90.36	100
6/7/2016	9:36 AM	90.42	90.42	90.42	90.42	300
6/7/2016	9:37 AM	90.52	90.57	90.52	90.53	800
6/7/2016	9:39 AM	90.48	90.49	90.48	90.49	300
6/7/2016	9:40 AM	90.52	90.52	90.52	90.52	420
6/7/2016	9:41 AM	90.52	90.55	90.52	90.54	700
6/7/2016	9:42 AM	90.59	90.59	90.52	90.52	600
6/7/2016	9:43 AM	90.55	90.55	90.55	90.55	200
6/7/2016	9:44 AM	90.6	90.6	90.6	90.6	100
6/7/2016	9:45 AM	90.45	90.45	90.45	90.45	100
6/7/2016	9:46 AM	90.61	90.64	90.6	90.6	641
6/7/2016	9:47 AM	90.38	90.54	90.37	90.54	400
6/7/2016	9:48 AM	90.36	90.39	90.36	90.39	700
6/7/2016	9:50 AM	90.55	90.55	90.49	90.49	700
6/7/2016	9:51 AM	90.59	90.59	90.59	90.59	100
6/7/2016	9:53 AM	90.55	90.55	90.55	90.55	100
6/7/2016	9:54 AM	90.41	90.49	90.41	90.49	1157
6/7/2016	9:55 AM	90.37	90.37	90.37	90.37	100
6/7/2016	9:56 AM	90.5	90.5	90.5	90.5	100
6/7/2016	9:57 AM	90.53	90.53	90.53	90.53	200
6/7/2016	9:58 AM	90.46	90.46	90.46	90.46	500
6/7/2016	10:00 AM	90.57	90.57	90.51	90.51	400
6/7/2016	10:02 AM	90.66	90.66	90.61	90.61	1800
6/7/2016	10:03 AM	90.69	90.69	90.69	90.69	100
6/7/2016	10:04 AM	90.73	90.73	90.7	90.7	850
6/7/2016	10:06 AM	90.66	90.69	90.66	90.69	200
6/7/2016	10:07 AM	90.63	90.63	90.62	90.62	300
6/7/2016	10:08 AM	90.72	90.72	90.7	90.7	200
6/7/2016	10:11 AM	90.71	90.71	90.71	90.71	300
6/7/2016	10:12 AM	90.74	90.74	90.73	90.73	500
6/7/2016	10:13 AM	90.77	90.77	90.76	90.76	400
6/7/2016	10:14 AM	90.83	90.83	90.75	90.75	600
6/7/2016	10:15 AM	90.71	90.71	90.71	90.71	120
6/7/2016	10:18 AM	90.73	90.73	90.65	90.65	300
6/7/2016	10:21 AM	90.71	90.71	90.71	90.71	200
6/7/2016	10:22 AM	90.7	90.7	90.67	90.67	300
6/7/2016	10:24 AM	90.71	90.71	90.7	90.7	2100
6/7/2016	10:25 AM	90.77	90.77	90.73	90.73	300
6/7/2016	10:28 AM	90.71	90.71	90.71	90.71	400
6/7/2016	10:30 AM	90.79	90.79	90.78	90.78	200
6/7/2016	10:31 AM	90.9	90.9	90.85	90.85	435
6/7/2016	10:33 AM	90.91	90.91	90.91	90.91	100
6/7/2016	10:34 AM	90.9	90.9	90.9	90.9	590
6/7/2016	10:35 AM	90.88	90.9	90.87	90.87	1500
6/7/2016	10:36 AM	90.9	90.9	90.88	90.88	1397
6/7/2016	10:37 AM	90.86	90.87	90.86	90.87	700
6/7/2016	10:38 AM	90.84	90.84	90.84	90.84	100
6/7/2016	10:39 AM	90.89	90.89	90.89	90.89	132
6/7/2016	10:42 AM	90.95	90.95	90.94	90.94	225
6/7/2016	10:43 AM	90.99	90.99	90.97	90.97	550
6/7/2016	10:44 AM	90.98	90.98	90.98	90.98	200
6/7/2016	10:46 AM	90.97	90.97	90.95	90.95	300
6/7/2016	10:48 AM	90.78	90.78	90.78	90.78	100
6/7/2016	10:49 AM	90.78	90.79	90.78	90.79	1300
6/7/2016	10:50 AM	90.81	90.81	90.8	90.8	300
6/7/2016	10:52 AM	90.69	90.69	90.69	90.69	200
6/7/2016	10:55 AM	90.67	90.67	90.64	90.64	365
6/7/2016	10:56 AM	90.74	90.74	90.74	90.74	100
6/7/2016	10:57 AM	90.71	90.71	90.71	90.71	200
6/7/2016	10:59 AM	90.74	90.74	90.74	90.74	300
6/7/2016	11:01 AM	90.77	90.77	90.76	90.76	300
6/7/2016	11:02 AM	90.75	90.75	90.75	90.75	400
6/7/2016	11:03 AM	90.71	90.71	90.71	90.71	100
6/7/2016	11:04 AM	90.74	90.74	90.74	90.74	200
6/7/2016	11:05 AM	90.78	90.78	90.75	90.75	1689
6/7/2016	11:07 AM	90.81	90.81	90.78	90.78	1200
6/7/2016	11:08 AM	90.81	90.82	90.81	90.82	200
6/7/2016	11:11 AM	90.9	90.9	90.9	90.9	100
6/7/2016	11:14 AM	90.93	90.93	90.93	90.93	866
6/7/2016	11:15 AM	90.89	90.89	90.89	90.89	400
6/7/2016	11:21 AM	91	91	90.96	90.96	5966
6/7/2016	11:24 AM	91.049	91.049	91.01	91.01	300
6/7/2016	11:25 AM	91.02	91.02	91.02	91.02	300
6/7/2016	11:27 AM	90.97	90.99	90.97	90.98	900
6/7/2016	11:29 AM	90.99	90.99	90.96	90.96	200
6/7/2016	11:30 AM	91.05	91.05	91.03	91.03	1100
6/7/2016	11:31 AM	91.07	91.07	91.06	91.06	500
6/7/2016	11:32 AM	91.09	91.09	91.09	91.09	100
6/7/2016	11:34 AM	91.11	91.11	91.11	91.11	400
6/7/2016	11:36 AM	91.1	91.1	91.1	91.1	400
6/7/2016	11:37 AM	91.03	91.03	91.03	91.03	100
6/7/2016	11:39 AM	90.95	90.95	90.95	90.95	1000
6/7/2016	11:40 AM	90.96	90.96	90.96	90.96	100
6/7/2016	11:44 AM	91.01	91.01	91.01	91.01	100
6/7/2016	11:45 AM	91.04	91.04	91.04	91.04	100
6/7/2016	11:50 AM	91	91.01	91	91.01	333
6/7/2016	11:51 AM	90.97	90.98	90.97	90.98	600
6/7/2016	11:52 AM	91	91	90.95	90.95	200
6/7/2016	11:56 AM	90.96	90.96	90.96	90.96	700
6/7/2016	11:59 AM	90.91	90.91	90.91	90.91	100
6/7/2016	12:02 PM	90.98	90.98	90.98	90.98	100
6/7/2016	12:03 PM	91	91	91	91	100
6/7/2016	12:06 PM	90.94	90.94	90.94	90.94	100
6/7/2016	12:07 PM	90.92	90.92	90.92	90.92	100
6/7/2016	12:08 PM	90.95	90.95	90.93	90.93	797
6/7/2016	12:12 PM	91	91	91	91	100
6/7/2016	12:13 PM	90.98	91	90.98	91	500
6/7/2016	12:14 PM	91	91	91	91	100
6/7/2016	12:15 PM	91.02	91.02	91.02	91.02	572
6/7/2016	12:17 PM	91.04	91.05	91.04	91.05	500
6/7/2016	12:20 PM	91	91	91	91	100
6/7/2016	12:26 PM	91.09	91.1	91.09	91.09	913
6/7/2016	12:27 PM	91.089	91.089	91.089	91.089	100
6/7/2016	12:29 PM	91.11	91.11	91.11	91.11	100
6/7/2016	12:30 PM	91.11	91.11	91.11	91.11	1100
6/7/2016	12:31 PM	91.16	91.16	91.14	91.14	600
6/7/2016	12:32 PM	91.18	91.18	91.18	91.18	650
6/7/2016	12:40 PM	91.16	91.16	91.16	91.16	100
6/7/2016	12:41 PM	91.17	91.17	91.17	91.17	400
6/7/2016	12:45 PM	91.22	91.22	91.22	91.22	100
6/7/2016	12:46 PM	91.2	91.2	91.2	91.2	100
6/7/2016	12:47 PM	91.22	91.22	91.22	91.22	100
6/7/2016	12:49 PM	91.17	91.17	91.17	91.17	300
6/7/2016	12:52 PM	91.11	91.11	91.11	91.11	400
6/7/2016	12:54 PM	91.13	91.13	91.13	91.13	100
6/7/2016	12:55 PM	91.1	91.1	91.1	91.1	100
6/7/2016	12:56 PM	91.13	91.13	91.13	91.13	100
6/7/2016	12:58 PM	91.13	91.13	91.13	91.13	500
6/7/2016	1:02 PM	91.2	91.2	91.2	91.2	2000
6/7/2016	1:03 PM	91.21	91.21	91.21	91.21	100
6/7/2016	1:04 PM	91.2	91.2	91.2	91.2	100
6/7/2016	1:06 PM	91.25	91.25	91.23	91.23	500
6/7/2016	1:07 PM	91.27	91.27	91.26	91.26	900
6/7/2016	1:10 PM	91.25	91.25	91.25	91.25	200
6/7/2016	1:15 PM	91.15	91.15	91.15	91.15	245
6/7/2016	1:16 PM	91.15	91.15	91.15	91.15	100
6/7/2016	1:21 PM	91.25	91.25	91.23	91.23	888
6/7/2016	1:24 PM	91.28	91.28	91.28	91.28	100
6/7/2016	1:26 PM	91.24	91.24	91.24	91.24	100
6/7/2016	1:27 PM	91.23	91.23	91.21	91.23	900
6/7/2016	1:28 PM	91.23	91.23	91.23	91.23	100
6/7/2016	1:29 PM	91.26	91.26	91.26	91.26	100
6/7/2016	1:32 PM	91.28	91.28	91.27	91.27	605
6/7/2016	1:35 PM	91.22	91.22	91.22	91.22	100
6/7/2016	1:37 PM	91.2	91.2	91.2	91.2	100
6/7/2016	1:45 PM	91.2	91.2	91.2	91.2	300
6/7/2016	1:46 PM	91.19	91.19	91.19	91.19	100
6/7/2016	1:50 PM	91.19	91.19	91.19	91.19	200
6/7/2016	1:55 PM	91.02	91.05	91.02	91.05	900
6/7/2016	1:57 PM	91.03	91.03	91.03	91.03	100
6/7/2016	1:59 PM	91.07	91.07	91.07	91.07	300
6/7/2016	2:00 PM	91	91.05	91	91.05	369
6/7/2016	2:03 PM	91.03	91.06	91.03	91.06	200
6/7/2016	2:05 PM	91.06	91.06	91.06	91.06	100
6/7/2016	2:06 PM	91.08	91.08	91.08	91.08	100
6/7/2016	2:07 PM	91.07	91.07	91.07	91.07	100
6/7/2016	2:10 PM	91.09	91.09	91.09	91.09	100
6/7/2016	2:12 PM	91.04	91.08	91.04	91.08	400
6/7/2016	2:15 PM	91.08	91.08	91.08	91.08	570
6/7/2016	2:16 PM	91.1	91.1	91.1	91.1	100
6/7/2016	2:17 PM	91.07	91.07	91.07	91.07	100
6/7/2016	2:19 PM	91.06	91.06	91.06	91.06	100
6/7/2016	2:24 PM	91.15	91.15	91.15	91.15	1000
6/7/2016	2:25 PM	91.18	91.18	91.18	91.18	121
6/7/2016	2:30 PM	91.17	91.17	91.17	91.17	100
6/7/2016	2:32 PM	91.08	91.08	91.08	91.08	1100
6/7/2016	2:33 PM	91.08	91.08	91.08	91.08	700
6/7/2016	2:35 PM	91.14	91.14	91.14	91.14	100
6/7/2016	2:39 PM	91	91.05	91	91.05	800
6/7/2016	2:45 PM	91.06	91.06	91.06	91.06	299
6/7/2016	2:47 PM	91.06	91.06	91.06	91.06	100
6/7/2016	2:49 PM	91.06	91.06	91.06	91.06	684
6/7/2016	2:50 PM	91.03	91.03	91.03	91.03	400
6/7/2016	2:54 PM	91.06	91.06	91.06	91.06	200
6/7/2016	2:56 PM	91.02	91.02	91.02	91.02	100
6/7/2016	2:58 PM	90.96	91	90.96	91	900
6/7/2016	2:59 PM	90.91	90.94	90.91	90.94	200
6/7/2016	3:00 PM	90.89	90.89	90.89	90.89	100
6/7/2016	3:01 PM	90.9	90.9	90.9	90.9	300
6/7/2016	3:04 PM	90.95	90.95	90.95	90.95	100
6/7/2016	3:05 PM	90.96	90.96	90.96	90.96	425
6/7/2016	3:06 PM	90.95	90.95	90.95	90.95	200
6/7/2016	3:09 PM	90.91	90.91	90.91	90.91	100
6/7/2016	3:10 PM	90.89	90.929	90.89	90.9	950
6/7/2016	3:11 PM	90.88	90.88	90.88	90.88	100
6/7/2016	3:12 PM	90.83	90.86	90.83	90.86	200
6/7/2016	3:15 PM	90.78	90.8	90.78	90.8	2299
6/7/2016	3:16 PM	90.76	90.76	90.75	90.76	400
6/7/2016	3:17 PM	90.81	90.81	90.77	90.77	1600
6/7/2016	3:18 PM	90.75	90.75	90.75	90.75	400
6/7/2016	3:19 PM	90.76	90.76	90.76	90.76	200
6/7/2016	3:23 PM	90.78	90.78	90.78	90.78	100
6/7/2016	3:24 PM	90.74	90.78	90.74	90.78	200
6/7/2016	3:25 PM	90.71	90.71	90.71	90.71	200
6/7/2016	3:26 PM	90.78	90.78	90.76	90.76	200
6/7/2016	3:27 PM	90.8	90.8	90.8	90.8	100
6/7/2016	3:28 PM	90.82	90.83	90.82	90.83	1000
6/7/2016	3:32 PM	90.76	90.78	90.76	90.78	1000
6/7/2016	3:33 PM	90.8	90.8	90.8	90.8	100
6/7/2016	3:36 PM	90.81	90.81	90.79	90.8	300
6/7/2016	3:37 PM	90.77	90.77	90.77	90.77	1000
6/7/2016	3:38 PM	90.65	90.69	90.65	90.69	300
6/7/2016	3:39 PM	90.52	90.64	90.52	90.63	3000
6/7/2016	3:40 PM	90.6	90.6	90.58	90.58	400
6/7/2016	3:41 PM	90.52	90.52	90.52	90.52	100
6/7/2016	3:42 PM	90.49	90.49	90.49	90.49	100
6/7/2016	3:43 PM	90.44	90.44	90.44	90.44	100
6/7/2016	3:44 PM	90.44	90.44	90.44	90.44	500
6/7/2016	3:45 PM	90.37	90.37	90.37	90.37	400
6/7/2016	3:46 PM	90.33	90.35	90.33	90.35	700
6/7/2016	3:47 PM	90.45	90.45	90.45	90.45	300
6/7/2016	3:48 PM	90.47	90.47	90.47	90.47	100
6/7/2016	3:49 PM	90.44	90.44	90.44	90.44	100
6/7/2016	3:51 PM	90.37	90.37	90.29	90.29	1600
6/7/2016	3:52 PM	90.399	90.399	90.38	90.38	200
6/7/2016	3:54 PM	90.4	90.4	90.37	90.37	200
6/7/2016	3:55 PM	90.37	90.37	90.36	90.36	260
6/7/2016	3:56 PM	90.41	90.41	90.35	90.35	1300
6/7/2016	3:57 PM	90.39	90.39	90.39	90.39	400
6/7/2016	3:58 PM	90.38	90.38	90.37	90.37	200
6/7/2016	3:59 PM	90.39	90.4	90.37	90.37	800
6/7/2016	4:00 PM	90.41	90.45	90.4	90.41	6832
6/8/2016	9:31 AM	90.73	90.73	90.73	90.73	100
6/8/2016	9:32 AM	90.74	90.75	90.74	90.75	1550
6/8/2016	9:33 AM	90.87	90.87	90.72	90.72	426
6/8/2016	9:34 AM	90.74	90.85	90.74	90.85	1998
6/8/2016	9:35 AM	90.87	90.87	90.75	90.75	697
6/8/2016	9:36 AM	90.97	90.97	90.91	90.91	1500
6/8/2016	9:37 AM	91	91.01	90.93	90.93	2624
6/8/2016	9:38 AM	90.95	91.02	90.95	90.99	3668
6/8/2016	9:39 AM	91.07	91.07	90.979	90.979	1746
6/8/2016	9:40 AM	91.1	91.1	91.09	91.09	200
6/8/2016	9:41 AM	91.17	91.17	91.15	91.15	800
6/8/2016	9:42 AM	91.2	91.21	91.19	91.19	640
6/8/2016	9:43 AM	91.13	91.22	91.13	91.22	200
6/8/2016	9:44 AM	91.14	91.14	91.11	91.13	2000
6/8/2016	9:45 AM	91.21	91.21	91.17	91.19	500
6/8/2016	9:46 AM	91.23	91.27	91.21	91.21	1100
6/8/2016	9:47 AM	91.24	91.24	91.24	91.24	200
6/8/2016	9:48 AM	91.32	91.35	91.27	91.27	3300
6/8/2016	9:49 AM	91.28	91.3	91.28	91.3	550
6/8/2016	9:50 AM	91.28	91.31	91.28	91.31	605
6/8/2016	9:52 AM	91.32	91.34	91.32	91.34	700
6/8/2016	9:53 AM	91.31	91.33	91.31	91.33	200
6/8/2016	9:54 AM	91.31	91.31	91.31	91.31	100
6/8/2016	9:55 AM	91.32	91.32	91.32	91.32	100
6/8/2016	9:57 AM	91.32	91.32	91.32	91.32	100
6/8/2016	9:58 AM	91.3	91.3	91.28	91.28	200
6/8/2016	9:59 AM	91.37	91.37	91.35	91.35	200
6/8/2016	10:01 AM	91.31	91.39	91.31	91.39	790
6/8/2016	10:02 AM	91.22	91.28	91.22	91.28	600
6/8/2016	10:03 AM	91.15	91.21	91.12	91.21	800
6/8/2016	10:04 AM	91.15	91.208	91.15	91.208	264
6/8/2016	10:05 AM	91.17	91.17	91.17	91.17	100
6/8/2016	10:08 AM	91.21	91.21	91.21	91.21	100
6/8/2016	10:10 AM	91.1	91.1	91.1	91.1	2000
6/8/2016	10:11 AM	91.01	91.04	91	91.04	1195
6/8/2016	10:12 AM	90.98	91.02	90.98	91.02	200
6/8/2016	10:14 AM	90.89	90.91	90.88	90.91	900
6/8/2016	10:15 AM	90.78	90.78	90.73	90.75	2138
6/8/2016	10:16 AM	90.59	90.59	90.55	90.59	900
6/8/2016	10:17 AM	90.59	90.59	90.59	90.59	200
6/8/2016	10:18 AM	90.59	90.59	90.57	90.57	600
6/8/2016	10:19 AM	90.69	90.69	90.6	90.6	600
6/8/2016	10:20 AM	90.67	90.739	90.67	90.739	1000
6/8/2016	10:21 AM	90.73	90.73	90.71	90.71	400
6/8/2016	10:22 AM	90.758	90.758	90.74	90.74	650
6/8/2016	10:23 AM	90.75	90.75	90.71	90.74	1604
6/8/2016	10:25 AM	90.76	90.83	90.75	90.79	700
6/8/2016	10:26 AM	90.78	90.78	90.78	90.78	1000
6/8/2016	10:27 AM	90.877	90.877	90.81	90.81	800
6/8/2016	10:28 AM	90.9	90.9	90.89	90.89	200
6/8/2016	10:29 AM	90.9	90.9	90.9	90.9	2695
6/8/2016	10:30 AM	90.79	90.84	90.79	90.84	200
6/8/2016	10:31 AM	90.69	90.76	90.69	90.75	1400
6/8/2016	10:32 AM	90.88	90.91	90.88	90.89	1000
6/8/2016	10:33 AM	90.91	90.91	90.86	90.86	2400
6/8/2016	10:34 AM	90.94	90.97	90.94	90.97	810
6/8/2016	10:35 AM	90.95	90.95	90.95	90.95	100
6/8/2016	10:36 AM	90.92	90.96	90.92	90.958	662
6/8/2016	10:37 AM	90.92	90.92	90.92	90.92	100
6/8/2016	10:38 AM	90.88	90.88	90.88	90.88	100
6/8/2016	10:42 AM	90.94	90.94	90.94	90.94	100
6/8/2016	10:43 AM	90.89	90.89	90.89	90.89	100
6/8/2016	10:45 AM	91.01	91.01	90.98	90.98	1300
6/8/2016	10:46 AM	90.98	90.98	90.98	90.98	500
6/8/2016	10:48 AM	91.049	91.06	91.048	91.06	1000
6/8/2016	10:50 AM	91	91.02	91	91.02	300
6/8/2016	10:52 AM	91.05	91.07	91.05	91.07	200
6/8/2016	10:55 AM	90.9	90.9	90.9	90.9	334
6/8/2016	10:56 AM	90.89	90.89	90.88	90.88	2400
6/8/2016	10:57 AM	90.83	90.83	90.83	90.83	300
6/8/2016	10:58 AM	90.85	90.85	90.81	90.81	300
6/8/2016	11:02 AM	90.72	90.72	90.72	90.72	100
6/8/2016	11:04 AM	90.66	90.66	90.66	90.66	100
6/8/2016	11:06 AM	90.6	90.64	90.58	90.64	2300
6/8/2016	11:07 AM	90.51	90.59	90.51	90.59	1900
6/8/2016	11:08 AM	90.5	90.51	90.5	90.51	1400
6/8/2016	11:09 AM	90.55	90.56	90.55	90.56	400
6/8/2016	11:10 AM	90.52	90.52	90.52	90.52	501
6/8/2016	11:11 AM	90.49	90.53	90.49	90.53	300
6/8/2016	11:12 AM	90.6	90.6	90.5	90.5	3239
6/8/2016	11:13 AM	90.6	90.6	90.6	90.6	200
6/8/2016	11:14 AM	90.66	90.66	90.66	90.66	100
6/8/2016	11:15 AM	90.66	90.66	90.66	90.66	100
6/8/2016	11:16 AM	90.679	90.679	90.679	90.679	100
6/8/2016	11:19 AM	90.71	90.71	90.71	90.71	100
6/8/2016	11:20 AM	90.66	90.66	90.66	90.66	200
6/8/2016	11:27 AM	90.53	90.59	90.53	90.59	400
6/8/2016	11:28 AM	90.6	90.6	90.6	90.6	299
6/8/2016	11:29 AM	90.65	90.66	90.65	90.66	400
6/8/2016	11:30 AM	90.7	90.7	90.69	90.69	200
6/8/2016	11:31 AM	90.81	90.81	90.81	90.81	100
6/8/2016	11:34 AM	90.84	90.84	90.84	90.84	1000
6/8/2016	11:35 AM	90.9	90.9	90.89	90.89	400
6/8/2016	11:36 AM	90.96	90.96	90.96	90.96	252
6/8/2016	11:37 AM	90.99	91	90.98	90.98	1005
6/8/2016	11:39 AM	90.96	90.96	90.95	90.95	500
6/8/2016	11:40 AM	91	91	91	91	100
6/8/2016	11:41 AM	91.109	91.109	91.09	91.09	2400
6/8/2016	11:43 AM	91.03	91.03	91.03	91.03	600
6/8/2016	11:44 AM	91	91	91	91	450
6/8/2016	11:46 AM	91.01	91.01	91.01	91.01	300
6/8/2016	11:48 AM	91.02	91.02	91.02	91.02	100
6/8/2016	11:49 AM	91.06	91.09	91.06	91.09	1100
6/8/2016	11:52 AM	90.98	90.98	90.98	90.98	200
6/8/2016	11:55 AM	90.92	90.92	90.92	90.92	100
6/8/2016	11:59 AM	91	91	91	91	100
6/8/2016	12:01 PM	91.01	91.01	90.98	90.98	300
6/8/2016	12:03 PM	91.05	91.05	91.05	91.05	400
6/8/2016	12:05 PM	91.08	91.08	91.06	91.06	400
6/8/2016	12:06 PM	91.13	91.13	91.09	91.09	1214
6/8/2016	12:11 PM	91.2	91.2	91.19	91.19	300
6/8/2016	12:12 PM	91.2	91.2	91.2	91.2	700
6/8/2016	12:14 PM	91.19	91.19	91.19	91.19	100
6/8/2016	12:18 PM	91.18	91.18	91.18	91.18	100
6/8/2016	12:19 PM	91.17	91.17	91.17	91.17	300
6/8/2016	12:20 PM	91.14	91.14	91.14	91.14	300
6/8/2016	12:27 PM	91.18	91.18	91.18	91.18	1100
6/8/2016	12:31 PM	91.25	91.25	91.25	91.25	100
6/8/2016	12:40 PM	91.02	91.02	91.02	91.02	300
6/8/2016	12:41 PM	91.01	91.01	91.01	91.01	400
6/8/2016	12:42 PM	91.02	91.02	91.02	91.02	433
6/8/2016	12:43 PM	91.01	91.01	91.01	91.01	300
6/8/2016	12:44 PM	90.98	90.98	90.98	90.98	300
6/8/2016	12:45 PM	91.01	91.01	91.01	91.01	400
6/8/2016	12:46 PM	91.02	91.02	91.02	91.02	100
6/8/2016	12:48 PM	91.01	91.01	91.01	91.01	100
6/8/2016	12:49 PM	90.96	90.96	90.95	90.95	705
6/8/2016	12:52 PM	90.95	90.95	90.95	90.95	150
6/8/2016	12:56 PM	91	91	91	91	100
6/8/2016	12:59 PM	91.1	91.1	91.1	91.1	100
6/8/2016	1:05 PM	91.07	91.07	91.07	91.07	100
6/8/2016	1:06 PM	91.13	91.13	91.13	91.13	310
6/8/2016	1:13 PM	91.1	91.1	91.1	91.1	200
6/8/2016	1:14 PM	91.15	91.15	91.14	91.14	800
6/8/2016	1:15 PM	91.12	91.12	91.12	91.12	100
6/8/2016	1:16 PM	91.09	91.09	91.09	91.09	950
6/8/2016	1:22 PM	91.1	91.1	91.1	91.1	100
6/8/2016	1:27 PM	91.02	91.02	91.02	91.02	100
6/8/2016	1:30 PM	90.92	90.92	90.92	90.92	100
6/8/2016	1:31 PM	90.87	90.87	90.87	90.87	100
6/8/2016	1:35 PM	90.97	90.97	90.97	90.97	100
6/8/2016	1:37 PM	90.98	90.98	90.98	90.98	100
6/8/2016	1:42 PM	90.92	90.92	90.92	90.92	100
6/8/2016	1:43 PM	90.91	90.91	90.91	90.91	100
6/8/2016	1:55 PM	90.99	91	90.99	91	1163
6/8/2016	1:57 PM	91.05	91.05	91.05	91.05	100
6/8/2016	1:59 PM	91.03	91.03	91.03	91.03	200
6/8/2016	2:03 PM	90.99	90.99	90.99	90.99	100
6/8/2016	2:04 PM	91.03	91.03	91.03	91.03	100
6/8/2016	2:08 PM	90.95	90.95	90.95	90.95	200
6/8/2016	2:09 PM	90.92	90.92	90.92	90.92	500
6/8/2016	2:14 PM	91.03	91.03	91.02	91.02	400
6/8/2016	2:16 PM	91.14	91.14	91.08	91.08	700
6/8/2016	2:17 PM	91.199	91.2	91.19	91.19	1400
6/8/2016	2:18 PM	91.19	91.19	91.15	91.15	700
6/8/2016	2:20 PM	91.16	91.16	91.16	91.16	100
6/8/2016	2:24 PM	91.14	91.14	91.14	91.14	100
6/8/2016	2:26 PM	91.18	91.2	91.18	91.2	299
6/8/2016	2:28 PM	91.247	91.247	91.24	91.24	600
6/8/2016	2:29 PM	91.3	91.3	91.25	91.27	699
6/8/2016	2:30 PM	91.33	91.33	91.31	91.31	506
6/8/2016	2:31 PM	91.31	91.31	91.31	91.31	800
6/8/2016	2:34 PM	91.31	91.31	91.31	91.31	200
6/8/2016	2:36 PM	91.31	91.35	91.31	91.35	800
6/8/2016	2:39 PM	91.39	91.39	91.36	91.36	700
6/8/2016	2:40 PM	91.36	91.4	91.36	91.4	300
6/8/2016	2:42 PM	91.33	91.33	91.33	91.33	1544
6/8/2016	2:46 PM	91.47	91.5	91.44	91.44	4071
6/8/2016	2:47 PM	91.38	91.38	91.38	91.38	500
6/8/2016	2:50 PM	91.369	91.369	91.367	91.367	500
6/8/2016	2:55 PM	91.44	91.45	91.44	91.45	1601
6/8/2016	2:58 PM	91.41	91.41	91.41	91.41	500
6/8/2016	3:00 PM	91.4	91.4	91.4	91.4	100
6/8/2016	3:02 PM	91.31	91.31	91.3	91.31	700
6/8/2016	3:03 PM	91.31	91.31	91.31	91.31	100
6/8/2016	3:04 PM	91.37	91.37	91.37	91.37	100
6/8/2016	3:05 PM	91.37	91.37	91.37	91.37	100
6/8/2016	3:08 PM	91.38	91.38	91.38	91.38	200
6/8/2016	3:09 PM	91.4	91.4	91.4	91.4	100
6/8/2016	3:11 PM	91.4	91.42	91.4	91.42	1500
6/8/2016	3:13 PM	91.37	91.37	91.37	91.37	100
6/8/2016	3:14 PM	91.41	91.41	91.39	91.39	200
6/8/2016	3:15 PM	91.44	91.44	91.43	91.43	2203
6/8/2016	3:17 PM	91.39	91.39	91.39	91.39	486
6/8/2016	3:19 PM	91.34	91.34	91.34	91.34	200
6/8/2016	3:21 PM	91.24	91.25	91.24	91.25	300
6/8/2016	3:22 PM	91.2	91.21	91.2	91.21	200
6/8/2016	3:27 PM	91.25	91.25	91.25	91.25	268
6/8/2016	3:28 PM	91.25	91.27	91.25	91.27	385
6/8/2016	3:29 PM	91.22	91.22	91.22	91.22	100
6/8/2016	3:30 PM	91.21	91.21	91.21	91.21	100
6/8/2016	3:32 PM	91.25	91.25	91.24	91.24	200
6/8/2016	3:33 PM	91.18	91.18	91.18	91.18	200
6/8/2016	3:34 PM	91.21	91.21	91.21	91.21	400
6/8/2016	3:42 PM	91.19	91.19	91.19	91.19	200
6/8/2016	3:43 PM	91.29	91.3	91.23	91.23	400
6/8/2016	3:44 PM	91.3	91.3	91.3	91.3	500
6/8/2016	3:45 PM	91.25	91.25	91.25	91.25	100
6/8/2016	3:46 PM	91.33	91.33	91.32	91.32	200
6/8/2016	3:48 PM	91.36	91.36	91.35	91.36	798
6/8/2016	3:50 PM	91.32	91.32	91.31	91.31	1100
6/8/2016	3:52 PM	91.36	91.36	91.35	91.35	529
6/8/2016	3:53 PM	91.39	91.39	91.36	91.39	3010
6/8/2016	3:55 PM	91.24	91.26	91.24	91.26	200
6/8/2016	3:56 PM	91.27	91.27	91.24	91.24	400
6/8/2016	3:58 PM	91.21	91.21	91.21	91.21	100
6/8/2016	3:59 PM	91.21	91.21	91.21	91.21	300
6/8/2016	4:00 PM	91.27	91.3	91.22	91.22	4378
6/9/2016	9:31 AM	90.25	90.34	90.14	90.2	16050
6/9/2016	9:32 AM	90.22	90.34	90.22	90.27	900
6/9/2016	9:33 AM	90.21	90.21	90.17	90.21	800
6/9/2016	9:34 AM	90.3	90.3	90.26	90.26	1300
6/9/2016	9:35 AM	90.07	90.26	90.05	90.26	7860
6/9/2016	9:36 AM	90.08	90.17	90.06	90.13	1800
6/9/2016	9:37 AM	90.07	90.07	90.07	90.07	100
6/9/2016	9:38 AM	90.25	90.26	90.24	90.24	450
6/9/2016	9:39 AM	90.27	90.27	90.23	90.23	1100
6/9/2016	9:40 AM	90.3	90.3	90.27	90.27	400
6/9/2016	9:41 AM	90.35	90.35	90.35	90.35	200
6/9/2016	9:42 AM	90.46	90.46	90.46	90.46	100
6/9/2016	9:43 AM	90.39	90.5	90.39	90.48	500
6/9/2016	9:45 AM	90.23	90.28	90.21	90.28	1500
6/9/2016	9:46 AM	90.16	90.26	90.16	90.26	4824
6/9/2016	9:49 AM	90.35	90.35	90.35	90.35	100
6/9/2016	9:50 AM	90.39	90.47	90.39	90.47	300
6/9/2016	9:51 AM	90.51	90.51	90.51	90.51	100
6/9/2016	9:52 AM	90.58	90.58	90.58	90.58	301
6/9/2016	9:53 AM	90.5	90.5	90.47	90.47	200
6/9/2016	9:54 AM	90.46	90.47	90.46	90.47	600
6/9/2016	9:55 AM	90.47	90.47	90.47	90.47	1000
6/9/2016	9:56 AM	90.54	90.55	90.54	90.55	1532
6/9/2016	9:57 AM	90.39	90.43	90.39	90.42	800
6/9/2016	9:58 AM	90.41	90.44	90.4	90.4	400
6/9/2016	9:59 AM	90.47	90.47	90.46	90.46	200
6/9/2016	10:00 AM	90.45	90.56	90.4	90.4	3800
6/9/2016	10:01 AM	90.33	90.45	90.33	90.45	2701
6/9/2016	10:02 AM	90.33	90.33	90.31	90.31	200
6/9/2016	10:03 AM	90.27	90.27	90.27	90.27	200
6/9/2016	10:04 AM	90.24	90.24	90.24	90.24	300
6/9/2016	10:05 AM	90.17	90.2	90.17	90.2	2300
6/9/2016	10:06 AM	90.11	90.24	90.1	90.24	2700
6/9/2016	10:07 AM	89.99	90.14	89.98	90.14	1375
6/9/2016	10:08 AM	90.08	90.08	90.02	90.02	300
6/9/2016	10:09 AM	90.15	90.15	90.14	90.14	500
6/9/2016	10:10 AM	90.15	90.15	90.1	90.1	400
6/9/2016	10:11 AM	90.13	90.14	90.1	90.12	2340
6/9/2016	10:12 AM	90.17	90.23	90.17	90.18	300
6/9/2016	10:14 AM	90.11	90.18	90.11	90.18	300
6/9/2016	10:15 AM	90.11	90.11	90.11	90.11	100
6/9/2016	10:16 AM	90.07	90.1	90.07	90.1	1500
6/9/2016	10:17 AM	90.27	90.32	90.21	90.21	500
6/9/2016	10:19 AM	90.22	90.22	90.22	90.22	100
6/9/2016	10:20 AM	90.11	90.11	90.11	90.11	315
6/9/2016	10:22 AM	90.11	90.11	90.11	90.11	400
6/9/2016	10:24 AM	90.08	90.08	90.08	90.08	100
6/9/2016	10:25 AM	90.2	90.2	90.18	90.18	1850
6/9/2016	10:27 AM	90.19	90.19	90.15	90.15	200
6/9/2016	10:28 AM	90.17	90.19	90.17	90.19	300
6/9/2016	10:30 AM	90.07	90.08	90.07	90.08	400
6/9/2016	10:31 AM	90.12	90.12	90.1	90.11	800
6/9/2016	10:32 AM	90.05	90.05	89.98	90.02	2300
6/9/2016	10:34 AM	90.02	90.12	90.02	90.11	500
6/9/2016	10:35 AM	89.99	90.02	89.95	90.02	1200
6/9/2016	10:36 AM	90.04	90.04	89.92	89.92	2674
6/9/2016	10:37 AM	90.12	90.12	90.12	90.12	100
6/9/2016	10:38 AM	90.12	90.14	90.07	90.14	2421
6/9/2016	10:39 AM	90.15	90.15	90.14	90.14	300
6/9/2016	10:41 AM	90.05	90.05	90.031	90.031	500
6/9/2016	10:44 AM	90.26	90.26	90.22	90.22	300
6/9/2016	10:45 AM	90.25	90.28	90.25	90.28	500
6/9/2016	10:46 AM	90.33	90.33	90.28	90.31	659
6/9/2016	10:49 AM	90.37	90.37	90.37	90.37	100
6/9/2016	10:50 AM	90.33	90.33	90.33	90.33	100
6/9/2016	10:51 AM	90.41	90.44	90.41	90.41	500
6/9/2016	10:52 AM	90.34	90.38	90.34	90.38	200
6/9/2016	10:53 AM	90.37	90.37	90.34	90.34	200
6/9/2016	10:55 AM	90.34	90.35	90.34	90.35	500
6/9/2016	10:56 AM	90.28	90.36	90.28	90.36	400
6/9/2016	10:57 AM	90.31	90.31	90.31	90.31	200
6/9/2016	10:58 AM	90.33	90.33	90.33	90.33	178
6/9/2016	10:59 AM	90.32	90.32	90.32	90.32	100
6/9/2016	11:00 AM	90.25	90.25	90.25	90.25	100
6/9/2016	11:05 AM	90.38	90.38	90.34	90.34	1200
6/9/2016	11:06 AM	90.41	90.42	90.38	90.38	1650
6/9/2016	11:08 AM	90.47	90.47	90.47	90.47	200
6/9/2016	11:09 AM	90.47	90.51	90.47	90.5	372
6/9/2016	11:10 AM	90.5	90.5	90.45	90.45	1403
6/9/2016	11:11 AM	90.44	90.48	90.44	90.48	500
6/9/2016	11:12 AM	90.42	90.44	90.41	90.42	700
6/9/2016	11:13 AM	90.4	90.4	90.37	90.37	700
6/9/2016	11:14 AM	90.38	90.38	90.38	90.38	200
6/9/2016	11:17 AM	90.38	90.4	90.38	90.4	500
6/9/2016	11:18 AM	90.34	90.36	90.34	90.34	5500
6/9/2016	11:19 AM	90.31	90.31	90.31	90.31	150
6/9/2016	11:21 AM	90.19	90.19	90.19	90.19	100
6/9/2016	11:22 AM	90.22	90.22	90.22	90.22	100
6/9/2016	11:23 AM	90.15	90.22	90.15	90.2	2000
6/9/2016	11:24 AM	90.16	90.17	90.1	90.13	800
6/9/2016	11:25 AM	90.18	90.18	90.14	90.14	400
6/9/2016	11:26 AM	90.12	90.12	90.12	90.12	100
6/9/2016	11:27 AM	90.15	90.17	90.14	90.14	700
6/9/2016	11:31 AM	90.07	90.07	90.07	90.07	200
6/9/2016	11:32 AM	90.05	90.05	90.05	90.05	100
6/9/2016	11:40 AM	90.09	90.09	90.09	90.09	100
6/9/2016	11:41 AM	90.15	90.15	90.15	90.15	100
6/9/2016	11:43 AM	90.08	90.08	90.08	90.08	200
6/9/2016	11:45 AM	90.1	90.11	90.1	90.11	200
6/9/2016	11:47 AM	90.03	90.03	90.03	90.03	100
6/9/2016	11:48 AM	90.06	90.06	90.06	90.06	100
6/9/2016	11:49 AM	89.982	90	89.982	90	2569
6/9/2016	11:51 AM	89.98	89.99	89.98	89.99	1006
6/9/2016	11:52 AM	89.88	89.95	89.84	89.95	1100
6/9/2016	11:53 AM	89.95	89.95	89.92	89.92	1100
6/9/2016	11:54 AM	90.06	90.06	89.95	89.95	900
6/9/2016	11:55 AM	90.02	90.02	90.02	90.02	100
6/9/2016	11:57 AM	89.96	89.98	89.95	89.98	800
6/9/2016	11:58 AM	89.99	89.99	89.99	89.99	200
6/9/2016	11:59 AM	89.98	90	89.98	90	300
6/9/2016	12:00 PM	90.02	90.02	90.02	90.02	100
6/9/2016	12:01 PM	89.95	89.96	89.95	89.96	565
6/9/2016	12:03 PM	89.91	89.91	89.91	89.91	100
6/9/2016	12:06 PM	90.11	90.11	90.07	90.07	1050
6/9/2016	12:07 PM	90.07	90.07	90.07	90.07	100
6/9/2016	12:10 PM	90	90.06	90	90.06	1183
6/9/2016	12:12 PM	90.03	90.03	90.01	90.01	400
6/9/2016	12:13 PM	89.98	90	89.98	90	498
6/9/2016	12:14 PM	89.91	89.91	89.81	89.84	2542
6/9/2016	12:15 PM	89.89	89.9	89.89	89.9	396
6/9/2016	12:20 PM	89.91	89.92	89.91	89.92	200
6/9/2016	12:21 PM	89.95	89.95	89.89	89.89	400
6/9/2016	12:22 PM	89.87	89.89	89.87	89.89	300
6/9/2016	12:24 PM	89.95	89.96	89.95	89.95	400
6/9/2016	12:26 PM	89.94	89.94	89.93	89.93	500
6/9/2016	12:27 PM	90.04	90.04	90.03	90.03	200
6/9/2016	12:28 PM	90.06	90.08	90.06	90.08	600
6/9/2016	12:30 PM	90.12	90.12	90.08	90.08	1202
6/9/2016	12:32 PM	90.2	90.21	90.14	90.14	1700
6/9/2016	12:33 PM	90.19	90.24	90.19	90.24	1700
6/9/2016	12:34 PM	90.24	90.25	90.24	90.25	450
6/9/2016	12:36 PM	90.25	90.25	90.25	90.25	300
6/9/2016	12:38 PM	90.21	90.21	90.21	90.21	200
6/9/2016	12:39 PM	90.21	90.21	90.21	90.21	200
6/9/2016	12:43 PM	90.28	90.28	90.27	90.27	700
6/9/2016	12:44 PM	90.27	90.3	90.27	90.28	1600
6/9/2016	12:45 PM	90.27	90.27	90.27	90.27	500
6/9/2016	12:46 PM	90.27	90.27	90.27	90.27	300
6/9/2016	12:49 PM	90.27	90.27	90.21	90.21	600
6/9/2016	12:50 PM	90.31	90.33	90.31	90.32	600
6/9/2016	12:51 PM	90.35	90.35	90.32	90.32	200
6/9/2016	12:53 PM	90.34	90.34	90.34	90.34	100
6/9/2016	12:55 PM	90.4	90.4	90.38	90.38	1200
6/9/2016	12:57 PM	90.43	90.44	90.43	90.44	650
6/9/2016	12:58 PM	90.51	90.51	90.48	90.48	1800
6/9/2016	12:59 PM	90.43	90.47	90.43	90.47	400
6/9/2016	1:00 PM	90.43	90.43	90.43	90.43	500
6/9/2016	1:02 PM	90.46	90.46	90.46	90.46	100
6/9/2016	1:03 PM	90.43	90.43	90.43	90.43	100
6/9/2016	1:04 PM	90.44	90.44	90.44	90.44	400
6/9/2016	1:06 PM	90.41	90.41	90.41	90.41	100
6/9/2016	1:07 PM	90.4	90.4	90.4	90.4	100
6/9/2016	1:09 PM	90.4	90.4	90.4	90.4	100
6/9/2016	1:11 PM	90.4	90.4	90.4	90.4	100
6/9/2016	1:16 PM	90.61	90.61	90.46	90.46	932
6/9/2016	1:18 PM	90.69	90.69	90.66	90.66	400
6/9/2016	1:19 PM	90.81	90.81	90.69	90.69	800
6/9/2016	1:20 PM	90.73	90.73	90.73	90.73	300
6/9/2016	1:23 PM	90.74	90.75	90.74	90.75	300
6/9/2016	1:24 PM	90.75	90.75	90.74	90.74	300
6/9/2016	1:25 PM	90.75	90.75	90.75	90.75	200
6/9/2016	1:27 PM	90.75	90.76	90.75	90.76	200
6/9/2016	1:28 PM	90.78	90.78	90.78	90.78	100
6/9/2016	1:29 PM	90.75	90.75	90.75	90.75	100
6/9/2016	1:32 PM	90.73	90.73	90.73	90.73	100
6/9/2016	1:34 PM	90.73	90.73	90.728	90.728	1200
6/9/2016	1:36 PM	90.73	90.73	90.73	90.73	100
6/9/2016	1:37 PM	90.69	90.69	90.69	90.69	879
6/9/2016	1:39 PM	90.71	90.71	90.71	90.71	1000
6/9/2016	1:40 PM	90.72	90.72	90.72	90.72	200
6/9/2016	1:41 PM	90.69	90.69	90.69	90.69	200
6/9/2016	1:42 PM	90.65	90.65	90.65	90.65	200
6/9/2016	1:50 PM	90.56	90.56	90.56	90.56	200
6/9/2016	1:52 PM	90.57	90.57	90.57	90.57	182
6/9/2016	1:53 PM	90.49	90.54	90.49	90.54	700
6/9/2016	1:54 PM	90.28	90.3	90.27	90.3	430
6/9/2016	1:55 PM	90.34	90.34	90.24	90.24	1400
6/9/2016	1:56 PM	90.33	90.34	90.33	90.33	2100
6/9/2016	1:57 PM	90.37	90.4	90.36	90.36	700
6/9/2016	2:01 PM	90.43	90.43	90.43	90.43	300
6/9/2016	2:03 PM	90.4	90.43	90.4	90.43	400
6/9/2016	2:04 PM	90.47	90.47	90.47	90.47	400
6/9/2016	2:09 PM	90.4	90.41	90.4	90.41	2000
6/9/2016	2:15 PM	90.63	90.63	90.59	90.59	500
6/9/2016	2:18 PM	90.59	90.59	90.59	90.59	200
6/9/2016	2:21 PM	90.56	90.56	90.56	90.56	100
6/9/2016	2:25 PM	90.6	90.6	90.6	90.6	100
6/9/2016	2:26 PM	90.69	90.69	90.69	90.69	600
6/9/2016	2:27 PM	90.65	90.65	90.65	90.65	100
6/9/2016	2:30 PM	90.52	90.52	90.52	90.52	100
6/9/2016	2:31 PM	90.56	90.56	90.56	90.56	800
6/9/2016	2:34 PM	90.62	90.62	90.62	90.62	200
6/9/2016	2:35 PM	90.59	90.59	90.59	90.59	200
6/9/2016	2:36 PM	90.7	90.7	90.7	90.7	200
6/9/2016	2:44 PM	90.75	90.75	90.75	90.75	200
6/9/2016	2:45 PM	90.91	90.92	90.91	90.92	300
6/9/2016	2:47 PM	90.9	90.97	90.9	90.97	300
6/9/2016	2:50 PM	90.8	90.8	90.76	90.76	1000
6/9/2016	2:51 PM	90.88	90.88	90.88	90.88	200
6/9/2016	2:53 PM	90.86	90.86	90.86	90.86	100
6/9/2016	2:54 PM	90.82	90.82	90.82	90.82	600
6/9/2016	2:56 PM	90.78	90.78	90.78	90.78	200
6/9/2016	2:57 PM	90.78	90.78	90.78	90.78	100
6/9/2016	2:58 PM	90.85	90.85	90.85	90.85	100
6/9/2016	2:59 PM	90.83	90.83	90.83	90.83	200
6/9/2016	3:02 PM	90.9	90.9	90.9	90.9	100
6/9/2016	3:03 PM	90.97	90.97	90.94	90.94	200
6/9/2016	3:06 PM	90.92	90.92	90.92	90.92	450
6/9/2016	3:07 PM	91	91	90.92	90.92	2200
6/9/2016	3:08 PM	90.91	91	90.91	91	300
6/9/2016	3:10 PM	90.97	90.97	90.97	90.97	400
6/9/2016	3:11 PM	90.93	90.93	90.93	90.93	100
6/9/2016	3:12 PM	90.88	90.93	90.88	90.93	800
6/9/2016	3:13 PM	90.86	90.86	90.86	90.86	100
6/9/2016	3:14 PM	90.83	90.83	90.83	90.83	100
6/9/2016	3:18 PM	90.77	90.77	90.77	90.77	200
6/9/2016	3:20 PM	90.79	90.79	90.75	90.75	400
6/9/2016	3:21 PM	90.78	90.82	90.78	90.82	600
6/9/2016	3:22 PM	90.72	90.78	90.72	90.78	800
6/9/2016	3:27 PM	90.8	90.8	90.8	90.8	100
6/9/2016	3:28 PM	90.84	90.84	90.84	90.84	200
6/9/2016	3:30 PM	90.88	90.88	90.88	90.88	200
6/9/2016	3:31 PM	90.88	90.88	90.85	90.85	500
6/9/2016	3:33 PM	90.91	90.94	90.91	90.94	500
6/9/2016	3:34 PM	90.96	90.96	90.96	90.96	100
6/9/2016	3:35 PM	91.01	91.02	90.98	90.98	2000
6/9/2016	3:36 PM	90.98	90.99	90.96	90.99	906
6/9/2016	3:37 PM	90.99	91.02	90.99	91.02	200
6/9/2016	3:39 PM	90.98	90.98	90.98	90.98	600
6/9/2016	3:40 PM	90.96	90.96	90.96	90.96	300
6/9/2016	3:41 PM	90.98	91.09	90.98	91.09	400
6/9/2016	3:42 PM	91.07	91.07	91.07	91.07	800
6/9/2016	3:43 PM	91.12	91.12	91.08	91.08	1150
6/9/2016	3:44 PM	91.08	91.12	91.08	91.12	400
6/9/2016	3:45 PM	91.02	91.02	91.02	91.02	400
6/9/2016	3:46 PM	91.02	91.02	90.99	90.99	400
6/9/2016	3:47 PM	90.96	90.96	90.95	90.95	500
6/9/2016	3:48 PM	91.07	91.1	90.97	90.97	870
6/9/2016	3:49 PM	91.08	91.08	91.08	91.08	100
6/9/2016	3:51 PM	91.09	91.09	91.04	91.06	600
6/9/2016	3:52 PM	91.07	91.08	91.07	91.07	2000
6/9/2016	3:53 PM	91.07	91.08	91.04	91.04	1237
6/9/2016	3:54 PM	90.99	91.07	90.99	91.07	999
6/9/2016	3:55 PM	90.97	90.97	90.96	90.96	800
6/9/2016	3:56 PM	91.03	91.03	91	91	600
6/9/2016	3:57 PM	91	91	90.98	90.98	500
6/9/2016	3:58 PM	90.93	90.98	90.93	90.98	400
6/9/2016	3:59 PM	90.95	90.95	90.9	90.91	850
6/9/2016	4:00 PM	90.84	90.94	90.84	90.92	3279
6/10/2016	9:31 AM	88.91	88.91	88.74	88.76	1860
6/10/2016	9:32 AM	88.95	88.95	88.89	88.89	1200
6/10/2016	9:33 AM	88.95	89	88.95	89	800
6/10/2016	9:34 AM	88.91	88.93	88.91	88.93	594
6/10/2016	9:35 AM	88.92	88.95	88.91	88.91	4623
6/10/2016	9:36 AM	88.88	88.91	88.86	88.91	2050
6/10/2016	9:37 AM	88.73	88.81	88.73	88.81	1400
6/10/2016	9:38 AM	88.66	88.74	88.66	88.73	1700
6/10/2016	9:39 AM	88.61	88.62	88.61	88.61	400
6/10/2016	9:40 AM	88.64	88.64	88.61	88.61	1720
6/10/2016	9:41 AM	88.5	88.57	88.5	88.57	1750
6/10/2016	9:42 AM	88.45	88.45	88.45	88.45	200
6/10/2016	9:43 AM	88.48	88.48	88.45	88.45	2100
6/10/2016	9:44 AM	88.53	88.549	88.53	88.549	369
6/10/2016	9:45 AM	88.63	88.64	88.56	88.56	1100
6/10/2016	9:46 AM	88.6	88.6	88.52	88.52	300
6/10/2016	9:47 AM	88.61	88.62	88.6	88.62	500
6/10/2016	9:48 AM	88.67	88.67	88.64	88.64	700
6/10/2016	9:49 AM	88.64	88.67	88.64	88.67	600
6/10/2016	9:50 AM	88.59	88.63	88.59	88.63	1300
6/10/2016	9:51 AM	88.48	88.57	88.48	88.57	2100
6/10/2016	9:52 AM	88.5	88.53	88.5	88.53	200
6/10/2016	9:53 AM	88.68	88.68	88.47	88.47	230
6/10/2016	9:54 AM	88.7	88.7	88.67	88.67	600
6/10/2016	9:55 AM	88.58	88.7	88.58	88.7	3100
6/10/2016	9:56 AM	88.72	88.72	88.62	88.62	500
6/10/2016	9:57 AM	88.73	88.73	88.65	88.73	1300
6/10/2016	9:59 AM	88.8	88.8	88.7	88.7	1200
6/10/2016	10:00 AM	88.69	88.79	88.69	88.79	1730
6/10/2016	10:01 AM	88.77	88.77	88.74	88.74	600
6/10/2016	10:02 AM	88.6	88.71	88.6	88.68	1400
6/10/2016	10:03 AM	88.7	88.7	88.64	88.64	1900
6/10/2016	10:04 AM	88.59	88.64	88.54	88.64	800
6/10/2016	10:05 AM	88.47	88.57	88.47	88.57	600
6/10/2016	10:06 AM	88.43	88.46	88.41	88.46	1300
6/10/2016	10:08 AM	88.41	88.45	88.41	88.43	800
6/10/2016	10:09 AM	88.48	88.48	88.48	88.48	600
6/10/2016	10:10 AM	88.48	88.51	88.48	88.48	600
6/10/2016	10:11 AM	88.45	88.45	88.41	88.41	450
6/10/2016	10:13 AM	88.4	88.45	88.4	88.45	400
6/10/2016	10:14 AM	88.42	88.42	88.38	88.38	200
6/10/2016	10:15 AM	88.39	88.39	88.39	88.39	100
6/10/2016	10:17 AM	88.47	88.47	88.47	88.47	100
6/10/2016	10:18 AM	88.46	88.46	88.4	88.4	500
6/10/2016	10:19 AM	88.49	88.49	88.48	88.48	200
6/10/2016	10:20 AM	88.67	88.67	88.63	88.63	1040
6/10/2016	10:21 AM	88.67	88.68	88.67	88.68	300
6/10/2016	10:22 AM	88.66	88.67	88.65	88.67	470
6/10/2016	10:23 AM	88.67	88.7	88.67	88.69	4100
6/10/2016	10:25 AM	88.9	88.9	88.78	88.78	1000
6/10/2016	10:26 AM	89.02	89.03	88.9	88.9	2600
6/10/2016	10:27 AM	89.14	89.14	89.1	89.1	200
6/10/2016	10:29 AM	89.05	89.05	89.01	89.05	1000
6/10/2016	10:30 AM	89.03	89.05	88.99	89.05	500
6/10/2016	10:31 AM	89.05	89.07	89.03	89.03	2400
6/10/2016	10:32 AM	89.02	89.05	89.02	89.05	500
6/10/2016	10:33 AM	89.06	89.06	89.06	89.06	400
6/10/2016	10:34 AM	89.29	89.29	89.16	89.16	400
6/10/2016	10:35 AM	89.28	89.28	89.28	89.28	100
6/10/2016	10:36 AM	89.26	89.26	89.25	89.25	400
6/10/2016	10:37 AM	89.24	89.25	89.24	89.25	200
6/10/2016	10:38 AM	89.18	89.18	89.18	89.18	100
6/10/2016	10:39 AM	89.11	89.11	89.11	89.11	100
6/10/2016	10:41 AM	89.07	89.07	89.07	89.07	1000
6/10/2016	10:42 AM	89.04	89.04	89.04	89.04	200
6/10/2016	10:43 AM	89.06	89.07	89.06	89.07	300
6/10/2016	10:44 AM	89	89	88.97	88.97	600
6/10/2016	10:45 AM	89.08	89.08	89.07	89.07	1158
6/10/2016	10:46 AM	88.95	88.95	88.95	88.95	100
6/10/2016	10:47 AM	88.88	88.9	88.88	88.9	450
6/10/2016	10:48 AM	88.9	88.9	88.9	88.9	100
6/10/2016	10:49 AM	88.87	88.87	88.87	88.87	600
6/10/2016	10:53 AM	88.82	88.91	88.81	88.91	3500
6/10/2016	10:54 AM	88.82	88.82	88.82	88.82	100
6/10/2016	10:55 AM	88.8	88.8	88.8	88.8	100
6/10/2016	10:57 AM	88.88	88.88	88.87	88.87	350
6/10/2016	10:58 AM	88.95	88.95	88.89	88.89	1200
6/10/2016	10:59 AM	88.97	88.97	88.97	88.97	100
6/10/2016	11:00 AM	88.92	88.92	88.92	88.92	200
6/10/2016	11:01 AM	88.97	88.97	88.97	88.97	100
6/10/2016	11:03 AM	88.9	88.9	88.9	88.9	200
6/10/2016	11:05 AM	89.07	89.07	89	89	2200
6/10/2016	11:06 AM	88.97	88.97	88.97	88.97	100
6/10/2016	11:08 AM	89.1	89.1	89.06	89.06	400
6/10/2016	11:09 AM	89.17	89.17	89.16	89.16	400
6/10/2016	11:10 AM	89.24	89.25	89.24	89.24	400
6/10/2016	11:13 AM	89.2	89.3	89.2	89.3	1400
6/10/2016	11:14 AM	89.18	89.18	89.18	89.18	200
6/10/2016	11:15 AM	89.19	89.19	89.19	89.19	100
6/10/2016	11:18 AM	89.07	89.07	89.07	89.07	100
6/10/2016	11:19 AM	89.11	89.11	89.11	89.11	984
6/10/2016	11:23 AM	89.22	89.22	89.22	89.22	140
6/10/2016	11:25 AM	89.24	89.24	89.24	89.24	265
6/10/2016	11:26 AM	89.25	89.25	89.25	89.25	100
6/10/2016	11:27 AM	89.071	89.073	89.071	89.073	500
6/10/2016	11:28 AM	89	89.1	89	89.1	800
6/10/2016	11:29 AM	88.98	88.98	88.97	88.97	400
6/10/2016	11:33 AM	89.15	89.15	89.15	89.15	1000
6/10/2016	11:35 AM	88.98	88.98	88.98	88.98	100
6/10/2016	11:36 AM	89	89	89	89	200
6/10/2016	11:37 AM	88.98	88.98	88.95	88.95	476
6/10/2016	11:39 AM	88.9	89.02	88.9	88.97	600
6/10/2016	11:45 AM	88.84	88.9	88.84	88.85	400
6/10/2016	11:49 AM	88.92	88.92	88.9	88.9	200
6/10/2016	11:50 AM	88.83	88.84	88.83	88.84	400
6/10/2016	11:51 AM	88.75	88.77	88.75	88.77	337
6/10/2016	11:57 AM	88.952	88.952	88.952	88.952	1900
6/10/2016	11:58 AM	88.98	88.98	88.98	88.98	200
6/10/2016	12:05 PM	88.93	88.93	88.93	88.93	200
6/10/2016	12:06 PM	88.89	88.89	88.89	88.89	200
6/10/2016	12:07 PM	88.81	88.85	88.78	88.85	895
6/10/2016	12:08 PM	88.75	88.75	88.75	88.75	425
6/10/2016	12:10 PM	88.72	88.76	88.72	88.74	1300
6/10/2016	12:11 PM	88.69	88.69	88.69	88.69	100
6/10/2016	12:14 PM	88.69	88.7	88.69	88.7	200
6/10/2016	12:15 PM	88.65	88.65	88.65	88.65	177
6/10/2016	12:17 PM	88.631	88.65	88.61	88.65	900
6/10/2016	12:18 PM	88.661	88.663	88.651	88.653	572
6/10/2016	12:20 PM	88.52	88.62	88.52	88.62	600
6/10/2016	12:21 PM	88.51	88.55	88.49	88.55	1600
6/10/2016	12:22 PM	88.52	88.52	88.49	88.5	600
6/10/2016	12:23 PM	88.52	88.54	88.52	88.54	300
6/10/2016	12:24 PM	88.49	88.56	88.49	88.56	600
6/10/2016	12:25 PM	88.46	88.46	88.46	88.46	200
6/10/2016	12:29 PM	88.53	88.53	88.53	88.53	100
6/10/2016	12:30 PM	88.49	88.49	88.49	88.49	100
6/10/2016	12:33 PM	88.3	88.37	88.3	88.37	1238
6/10/2016	12:34 PM	88.35	88.36	88.35	88.36	200
6/10/2016	12:37 PM	88.4	88.4	88.4	88.4	247
6/10/2016	12:38 PM	88.5	88.5	88.5	88.5	200
6/10/2016	12:39 PM	88.51	88.51	88.51	88.51	400
6/10/2016	12:42 PM	88.53	88.53	88.52	88.52	414
6/10/2016	12:43 PM	88.58	88.58	88.53	88.53	500
6/10/2016	12:44 PM	88.62	88.62	88.62	88.62	148
6/10/2016	12:45 PM	88.62	88.62	88.62	88.62	100
6/10/2016	12:46 PM	88.56	88.6	88.56	88.6	200
6/10/2016	12:47 PM	88.66	88.66	88.66	88.66	100
6/10/2016	12:48 PM	88.62	88.62	88.62	88.62	300
6/10/2016	12:50 PM	88.59	88.63	88.59	88.63	400
6/10/2016	12:54 PM	88.59	88.59	88.56	88.59	570
6/10/2016	12:55 PM	88.69	88.69	88.69	88.69	100
6/10/2016	12:56 PM	88.69	88.69	88.68	88.68	200
6/10/2016	12:57 PM	88.72	88.72	88.72	88.72	100
6/10/2016	1:00 PM	88.73	88.73	88.71	88.71	200
6/10/2016	1:01 PM	88.621	88.623	88.621	88.623	250
6/10/2016	1:04 PM	88.73	88.73	88.73	88.73	400
6/10/2016	1:05 PM	88.73	88.77	88.73	88.77	4100
6/10/2016	1:06 PM	88.71	88.71	88.71	88.71	100
6/10/2016	1:07 PM	88.66	88.66	88.66	88.66	100
6/10/2016	1:08 PM	88.59	88.63	88.59	88.63	400
6/10/2016	1:10 PM	88.55	88.55	88.55	88.55	100
6/10/2016	1:12 PM	88.68	88.69	88.68	88.69	500
6/10/2016	1:14 PM	88.65	88.65	88.65	88.65	200
6/10/2016	1:16 PM	88.69	88.69	88.69	88.69	200
6/10/2016	1:18 PM	88.73	88.73	88.73	88.73	200
6/10/2016	1:19 PM	88.79	88.79	88.79	88.79	100
6/10/2016	1:23 PM	88.61	88.61	88.6	88.6	200
6/10/2016	1:25 PM	88.8	88.82	88.79	88.79	400
6/10/2016	1:26 PM	88.81	88.81	88.81	88.81	100
6/10/2016	1:27 PM	88.78	88.78	88.78	88.78	1000
6/10/2016	1:30 PM	88.73	88.73	88.73	88.73	200
6/10/2016	1:31 PM	88.7	88.7	88.7	88.7	150
6/10/2016	1:32 PM	88.59	88.59	88.59	88.59	200
6/10/2016	1:34 PM	88.6	88.6	88.6	88.6	100
6/10/2016	1:35 PM	88.49	88.53	88.49	88.53	400
6/10/2016	1:36 PM	88.53	88.53	88.53	88.53	100
6/10/2016	1:37 PM	88.52	88.52	88.51	88.51	450
6/10/2016	1:38 PM	88.59	88.59	88.53	88.53	600
6/10/2016	1:39 PM	88.45	88.6	88.45	88.6	200
6/10/2016	1:45 PM	88.39	88.42	88.39	88.41	800
6/10/2016	1:46 PM	88.29	88.35	88.29	88.35	1600
6/10/2016	1:47 PM	88.17	88.25	88.17	88.25	800
6/10/2016	1:48 PM	88.23	88.23	88.17	88.2	1506
6/10/2016	1:49 PM	88.08	88.2	88.06	88.2	2600
6/10/2016	1:51 PM	88.04	88.04	88.04	88.04	100
6/10/2016	1:52 PM	87.99	88.04	87.99	88.04	6925
6/10/2016	1:53 PM	88.01	88.02	87.99	88	2527
6/10/2016	1:54 PM	87.94	87.99	87.91	87.99	1800
6/10/2016	1:55 PM	87.91	87.91	87.91	87.91	100
6/10/2016	1:56 PM	88.08	88.08	87.98	87.98	500
6/10/2016	1:57 PM	88.06	88.06	88.05	88.05	200
6/10/2016	1:59 PM	87.92	88.03	87.92	88.03	1650
6/10/2016	2:00 PM	87.91	87.91	87.88	87.88	300
6/10/2016	2:02 PM	87.87	87.87	87.87	87.87	100
6/10/2016	2:03 PM	87.81	87.81	87.78	87.81	1500
6/10/2016	2:04 PM	87.91	87.91	87.85	87.86	400
6/10/2016	2:05 PM	87.84	87.84	87.84	87.84	100
6/10/2016	2:08 PM	87.72	87.77	87.67	87.77	898
6/10/2016	2:09 PM	87.71	87.71	87.66	87.66	700
6/10/2016	2:10 PM	87.7	87.71	87.7	87.71	620
6/10/2016	2:11 PM	87.6	87.64	87.6	87.64	1100
6/10/2016	2:13 PM	87.72	87.72	87.72	87.72	100
6/10/2016	2:14 PM	87.75	87.75	87.75	87.75	1000
6/10/2016	2:15 PM	87.64	87.64	87.64	87.64	100
6/10/2016	2:16 PM	87.65	87.65	87.65	87.65	500
6/10/2016	2:17 PM	87.64	87.64	87.62	87.64	500
6/10/2016	2:19 PM	87.63	87.63	87.59	87.59	600
6/10/2016	2:20 PM	87.59	87.59	87.59	87.59	150
6/10/2016	2:21 PM	87.64	87.64	87.59	87.59	1700
6/10/2016	2:22 PM	87.6	87.64	87.6	87.6	800
6/10/2016	2:23 PM	87.71	87.71	87.7	87.7	300
6/10/2016	2:24 PM	87.77	87.77	87.77	87.77	100
6/10/2016	2:25 PM	87.83	87.83	87.77	87.77	300
6/10/2016	2:26 PM	87.83	87.83	87.83	87.83	100
6/10/2016	2:27 PM	87.8	87.8	87.8	87.8	100
6/10/2016	2:28 PM	87.76	87.8	87.76	87.8	200
6/10/2016	2:29 PM	87.73	87.77	87.73	87.77	200
6/10/2016	2:32 PM	87.7	87.7	87.7	87.7	200
6/10/2016	2:33 PM	87.69	87.7	87.69	87.7	897
6/10/2016	2:34 PM	87.67	87.68	87.67	87.68	300
6/10/2016	2:35 PM	87.69	87.69	87.69	87.69	100
6/10/2016	2:38 PM	87.94	87.94	87.89	87.9	1350
6/10/2016	2:39 PM	87.89	87.93	87.89	87.93	400
6/10/2016	2:40 PM	87.94	87.94	87.93	87.93	200
6/10/2016	2:42 PM	87.9	87.9	87.9	87.9	100
6/10/2016	2:47 PM	87.73	87.81	87.73	87.81	232
6/10/2016	2:48 PM	87.69	87.69	87.69	87.69	100
6/10/2016	2:52 PM	87.65	87.65	87.65	87.65	100
6/10/2016	2:53 PM	87.71	87.71	87.71	87.71	400
6/10/2016	2:55 PM	87.79	87.79	87.79	87.79	100
6/10/2016	2:57 PM	87.78	87.78	87.75	87.771	1300
6/10/2016	2:58 PM	87.79	87.79	87.79	87.79	100
6/10/2016	2:59 PM	87.83	87.83	87.82	87.82	200
6/10/2016	3:00 PM	87.82	87.82	87.82	87.82	100
6/10/2016	3:01 PM	87.81	87.81	87.81	87.81	200
6/10/2016	3:02 PM	87.7	87.7	87.7	87.7	100
6/10/2016	3:03 PM	87.68	87.68	87.68	87.68	300
6/10/2016	3:04 PM	87.69	87.69	87.66	87.66	600
6/10/2016	3:05 PM	87.71	87.71	87.71	87.71	100
6/10/2016	3:06 PM	87.7	87.7	87.7	87.7	100
6/10/2016	3:07 PM	87.73	87.73	87.73	87.73	100
6/10/2016	3:10 PM	87.64	87.64	87.64	87.64	200
6/10/2016	3:11 PM	87.63	87.63	87.63	87.63	100
6/10/2016	3:12 PM	87.59	87.62	87.59	87.62	300
6/10/2016	3:13 PM	87.6	87.6	87.6	87.6	100
6/10/2016	3:14 PM	87.6	87.6	87.6	87.6	200
6/10/2016	3:15 PM	87.53	87.56	87.53	87.54	1650
6/10/2016	3:16 PM	87.63	87.64	87.56	87.56	1083
6/10/2016	3:17 PM	87.76	87.76	87.72	87.72	900
6/10/2016	3:21 PM	87.72	87.73	87.72	87.73	300
6/10/2016	3:22 PM	87.78	87.79	87.73	87.73	478
6/10/2016	3:23 PM	87.82	87.82	87.8	87.8	492
6/10/2016	3:24 PM	87.84	87.84	87.84	87.84	100
6/10/2016	3:25 PM	87.83	87.83	87.83	87.83	206
6/10/2016	3:26 PM	87.85	87.85	87.84	87.84	200
6/10/2016	3:27 PM	87.86	87.86	87.86	87.86	100
6/10/2016	3:29 PM	87.93	87.93	87.93	87.93	100
6/10/2016	3:30 PM	87.92	87.92	87.9	87.9	300
6/10/2016	3:31 PM	87.98	87.98	87.93	87.93	1604
6/10/2016	3:32 PM	87.99	88.08	87.98	87.98	4343
6/10/2016	3:33 PM	88.05	88.05	88.04	88.04	300
6/10/2016	3:34 PM	88.11	88.11	88.11	88.11	100
6/10/2016	3:35 PM	88.12	88.12	88.1	88.11	1100
6/10/2016	3:37 PM	88.1	88.1	88.07	88.08	804
6/10/2016	3:38 PM	88.07	88.09	88.07	88.09	329
6/10/2016	3:39 PM	88.02	88.07	87.96	88.07	2100
6/10/2016	3:40 PM	88.09	88.09	87.97	87.97	960
6/10/2016	3:41 PM	88.01	88.07	88.01	88.07	1199
6/10/2016	3:42 PM	88.05	88.05	88.05	88.05	5000
6/10/2016	3:43 PM	88.02	88.04	88.01	88.04	800
6/10/2016	3:44 PM	88.05	88.05	88.05	88.05	400
6/10/2016	3:45 PM	88.04	88.04	88.02	88.04	500
6/10/2016	3:46 PM	88.15	88.15	88.06	88.07	3501
6/10/2016	3:47 PM	88.32	88.33	88.17	88.17	4447
6/10/2016	3:48 PM	88.34	88.36	88.28	88.32	2368
6/10/2016	3:49 PM	88.49	88.52	88.37	88.37	5220
6/10/2016	3:50 PM	88.55	88.58	88.51	88.52	2000
6/10/2016	3:51 PM	88.32	88.51	88.32	88.51	3920
6/10/2016	3:52 PM	88.38	88.41	88.35	88.36	1900
6/10/2016	3:53 PM	88.38	88.4	88.36	88.38	1800
6/10/2016	3:54 PM	88.33	88.38	88.33	88.38	1000
6/10/2016	3:55 PM	88.34	88.36	88.31	88.32	1900
6/10/2016	3:56 PM	88.31	88.39	88.29	88.35	3769
6/10/2016	3:57 PM	88.32	88.32	88.27	88.28	1900
6/10/2016	3:58 PM	88.27	88.32	88.25	88.31	2200
6/10/2016	3:59 PM	88.34	88.34	88.263	88.29	15105
6/10/2016	4:00 PM	88.4	88.4	88.34	88.36	33871
6/13/2016	9:31 AM	87.61	87.65	87.44	87.44	6650
6/13/2016	9:32 AM	87.64	87.7	87.61	87.7	1619
6/13/2016	9:33 AM	87.8	87.8	87.67	87.7	2087
6/13/2016	9:34 AM	87.89	87.89	87.79	87.79	3225
6/13/2016	9:35 AM	87.91	87.92	87.84	87.89	825
6/13/2016	9:36 AM	87.77	87.84	87.77	87.84	1800
6/13/2016	9:37 AM	87.83	87.88	87.79	87.85	1250
6/13/2016	9:38 AM	87.7	87.71	87.7	87.71	200
6/13/2016	9:39 AM	87.6	87.66	87.56	87.66	1000
6/13/2016	9:40 AM	87.46	87.67	87.46	87.61	6000
6/13/2016	9:41 AM	87.5	87.5	87.5	87.5	500
6/13/2016	9:42 AM	87.6	87.6	87.6	87.6	100
6/13/2016	9:43 AM	87.99	87.99	87.82	87.82	500
6/13/2016	9:44 AM	87.88	87.91	87.88	87.91	1800
6/13/2016	9:45 AM	87.69	87.83	87.67	87.83	1599
6/13/2016	9:46 AM	87.73	87.73	87.73	87.73	500
6/13/2016	9:47 AM	87.78	87.78	87.78	87.78	400
6/13/2016	9:48 AM	87.99	87.99	87.91	87.91	700
6/13/2016	9:49 AM	88.02	88.07	87.97	87.97	1100
6/13/2016	9:50 AM	88.1	88.1	87.94	87.94	700
6/13/2016	9:51 AM	88.35	88.35	88.22	88.22	1825
6/13/2016	9:52 AM	88.36	88.36	88.27	88.28	1830
6/13/2016	9:53 AM	88.19	88.25	88.19	88.25	725
6/13/2016	9:54 AM	88.33	88.33	88.22	88.22	2900
6/13/2016	9:55 AM	88.33	88.33	88.3	88.3	700
6/13/2016	9:56 AM	88.23	88.39	88.23	88.39	800
6/13/2016	9:57 AM	88.26	88.26	88.22	88.22	300
6/13/2016	9:58 AM	88.2	88.2	88.2	88.2	100
6/13/2016	9:59 AM	88.17	88.22	88.15	88.22	800
6/13/2016	10:00 AM	88.2	88.2	88.13	88.15	900
6/13/2016	10:01 AM	88.29	88.29	88.2	88.2	200
6/13/2016	10:02 AM	88.53	88.53	88.39	88.39	1200
6/13/2016	10:03 AM	88.35	88.42	88.35	88.42	500
6/13/2016	10:05 AM	88.1	88.23	88.1	88.23	700
6/13/2016	10:06 AM	88.08	88.11	88.08	88.11	500
6/13/2016	10:07 AM	88.1	88.1	88.1	88.1	100
6/13/2016	10:08 AM	87.97	87.97	87.97	87.97	300
6/13/2016	10:09 AM	87.97	87.97	87.91	87.91	300
6/13/2016	10:10 AM	87.96	88.02	87.96	87.99	300
6/13/2016	10:12 AM	88.09	88.1	87.9	87.9	2876
6/13/2016	10:13 AM	88.06	88.09	88.06	88.09	300
6/13/2016	10:15 AM	88	88.1	88	88.1	2025
6/13/2016	10:16 AM	88.06	88.07	88.06	88.07	400
6/13/2016	10:17 AM	88.19	88.19	88.11	88.11	200
6/13/2016	10:18 AM	88.21	88.21	88.21	88.21	310
6/13/2016	10:20 AM	88.1	88.1	88.1	88.1	200
6/13/2016	10:21 AM	88.03	88.04	88.03	88.04	200
6/13/2016	10:22 AM	88.31	88.31	88.31	88.31	100
6/13/2016	10:23 AM	88.28	88.28	88.28	88.28	100
6/13/2016	10:24 AM	88.26	88.26	88.26	88.26	100
6/13/2016	10:25 AM	88.24	88.24	88.24	88.24	100
6/13/2016	10:26 AM	88.27	88.27	88.27	88.27	300
6/13/2016	10:27 AM	88.13	88.13	88.13	88.13	145
6/13/2016	10:28 AM	88.25	88.25	88.19	88.19	400
6/13/2016	10:29 AM	88.28	88.28	88.28	88.28	532
6/13/2016	10:31 AM	88.6	88.6	88.45	88.45	1800
6/13/2016	10:32 AM	88.7	88.71	88.6	88.6	500
6/13/2016	10:34 AM	88.59	88.61	88.59	88.61	300
6/13/2016	10:35 AM	88.6	88.6	88.6	88.6	200
6/13/2016	10:36 AM	88.6	88.6	88.6	88.6	100
6/13/2016	10:40 AM	88.39	88.49	88.39	88.49	3975
6/13/2016	10:45 AM	88.37	88.44	88.36	88.44	900
6/13/2016	10:46 AM	88.44	88.44	88.39	88.39	438
6/13/2016	10:47 AM	88.58	88.58	88.58	88.58	100
6/13/2016	10:48 AM	88.56	88.56	88.56	88.56	200
6/13/2016	10:49 AM	88.4	88.42	88.4	88.42	200
6/13/2016	10:51 AM	88.19	88.19	88.19	88.19	500
6/13/2016	10:52 AM	88.2	88.2	88.2	88.2	100
6/13/2016	10:53 AM	88.28	88.28	88.21	88.21	600
6/13/2016	10:55 AM	88.3	88.32	88.3	88.32	200
6/13/2016	10:57 AM	88.32	88.32	88.32	88.32	100
6/13/2016	10:58 AM	88.21	88.21	88.21	88.21	200
6/13/2016	10:59 AM	88.24	88.24	88.24	88.24	500
6/13/2016	11:00 AM	88.24	88.3	88.24	88.24	650
6/13/2016	11:01 AM	88.02	88.16	88.02	88.16	2050
6/13/2016	11:02 AM	88.13	88.13	88.1	88.12	300
6/13/2016	11:03 AM	88.09	88.13	88.09	88.13	400
6/13/2016	11:04 AM	88.11	88.11	88.09	88.09	200
6/13/2016	11:05 AM	88.13	88.13	88.13	88.13	100
6/13/2016	11:06 AM	88.12	88.12	88.12	88.12	100
6/13/2016	11:08 AM	88.14	88.14	88.14	88.14	100
6/13/2016	11:09 AM	88.17	88.17	88.17	88.17	100
6/13/2016	11:10 AM	88.06	88.06	88.06	88.06	200
6/13/2016	11:11 AM	88.25	88.25	88.25	88.25	150
6/13/2016	11:12 AM	88.28	88.28	88.28	88.28	100
6/13/2016	11:13 AM	88.07	88.07	88.07	88.07	400
6/13/2016	11:14 AM	88	88	88	88	100
6/13/2016	11:16 AM	88.03	88.03	88.03	88.03	100
6/13/2016	11:17 AM	88.09	88.09	88.09	88.09	100
6/13/2016	11:20 AM	88.03	88.03	88.02	88.02	500
6/13/2016	11:21 AM	87.97	87.97	87.97	87.97	100
6/13/2016	11:22 AM	88.07	88.07	88.07	88.07	100
6/13/2016	11:26 AM	87.91	87.97	87.91	87.97	300
6/13/2016	11:28 AM	87.97	87.97	87.97	87.97	152
6/13/2016	11:29 AM	88.15	88.15	88.08	88.08	652
6/13/2016	11:30 AM	88.13	88.14	88.12	88.14	400
6/13/2016	11:31 AM	88.1	88.15	88.1	88.15	932
6/13/2016	11:32 AM	88.04	88.04	88.04	88.04	100
6/13/2016	11:33 AM	87.87	87.97	87.87	87.97	800
6/13/2016	11:34 AM	87.79	87.8	87.77	87.8	400
6/13/2016	11:36 AM	87.7	87.7	87.7	87.7	200
6/13/2016	11:37 AM	87.76	87.76	87.75	87.75	200
6/13/2016	11:38 AM	87.57	87.64	87.57	87.64	200
6/13/2016	11:39 AM	87.57	87.63	87.5	87.54	28175
6/13/2016	11:40 AM	87.44	87.49	87.42	87.49	2649
6/13/2016	11:41 AM	87.48	87.48	87.47	87.47	1548
6/13/2016	11:42 AM	87.58	87.58	87.58	87.58	100
6/13/2016	11:44 AM	87.55	87.55	87.55	87.55	100
6/13/2016	11:45 AM	87.5	87.54	87.5	87.54	300
6/13/2016	11:47 AM	87.5	87.5	87.42	87.42	200
6/13/2016	11:50 AM	87.45	87.48	87.44	87.47	975
6/13/2016	11:51 AM	87.39	87.45	87.39	87.45	800
6/13/2016	11:52 AM	87.38	87.38	87.38	87.38	100
6/13/2016	11:54 AM	87.32	87.32	87.32	87.32	950
6/13/2016	11:55 AM	87.25	87.25	87.25	87.25	300
6/13/2016	11:56 AM	87.25	87.25	87.25	87.25	100
6/13/2016	11:57 AM	87.22	87.22	87.22	87.22	100
6/13/2016	11:59 AM	87.14	87.18	87.14	87.18	500
6/13/2016	12:00 PM	87.14	87.14	87.09	87.09	200
6/13/2016	12:01 PM	87.09	87.12	87.07	87.12	1000
6/13/2016	12:03 PM	87.3	87.31	87.2	87.23	1500
6/13/2016	12:04 PM	87.25	87.31	87.25	87.31	500
6/13/2016	12:05 PM	87.25	87.25	87.25	87.25	100
6/13/2016	12:08 PM	87.26	87.26	87.26	87.26	100
6/13/2016	12:09 PM	87.31	87.31	87.31	87.31	100
6/13/2016	12:10 PM	87.26	87.26	87.26	87.26	100
6/13/2016	12:12 PM	87.37	87.37	87.35	87.35	482
6/13/2016	12:13 PM	87.33	87.33	87.31	87.31	500
6/13/2016	12:14 PM	87.3	87.3	87.3	87.3	100
6/13/2016	12:16 PM	87.4	87.42	87.4	87.42	700
6/13/2016	12:17 PM	87.44	87.44	87.44	87.44	400
6/13/2016	12:18 PM	87.5	87.5	87.5	87.5	200
6/13/2016	12:21 PM	87.41	87.44	87.41	87.44	600
6/13/2016	12:22 PM	87.46	87.83	87.37	87.38	3344
6/13/2016	12:23 PM	87.48	87.5	87.28	87.36	1100
6/13/2016	12:24 PM	87.47	87.47	87.25	87.38	400
6/13/2016	12:25 PM	87.43	87.59	87.43	87.48	950
6/13/2016	12:27 PM	87.39	87.39	87.35	87.39	400
6/13/2016	12:28 PM	87.37	87.37	87.37	87.37	100
6/13/2016	12:29 PM	87.49	87.56	87.49	87.56	600
6/13/2016	12:30 PM	87.49	87.59	87.49	87.59	299
6/13/2016	12:33 PM	87.52	87.52	87.52	87.52	100
6/13/2016	12:36 PM	87.48	87.48	87.48	87.48	200
6/13/2016	12:37 PM	87.52	87.52	87.52	87.52	100
6/13/2016	12:38 PM	87.49	87.52	87.49	87.52	200
6/13/2016	12:39 PM	87.53	87.53	87.53	87.53	132
6/13/2016	12:40 PM	87.47	87.47	87.46	87.46	300
6/13/2016	12:41 PM	87.65	87.65	87.65	87.65	200
6/13/2016	12:42 PM	87.58	87.62	87.58	87.62	5450
6/13/2016	12:43 PM	87.55	87.55	87.55	87.55	100
6/13/2016	12:44 PM	87.75	87.75	87.65	87.65	200
6/13/2016	12:46 PM	87.7	87.7	87.7	87.7	250
6/13/2016	12:50 PM	87.59	87.59	87.59	87.59	200
6/13/2016	12:51 PM	87.7	87.7	87.6	87.6	400
6/13/2016	12:55 PM	87.71	87.71	87.71	87.71	100
6/13/2016	12:57 PM	87.85	87.85	87.73	87.73	870
6/13/2016	12:58 PM	87.86	87.9	87.86	87.9	200
6/13/2016	1:00 PM	87.81	87.81	87.81	87.81	150
6/13/2016	1:06 PM	87.63	87.63	87.63	87.63	200
6/13/2016	1:07 PM	87.68	87.68	87.68	87.68	100
6/13/2016	1:08 PM	87.7	87.7	87.7	87.7	200
6/13/2016	1:10 PM	87.6	87.6	87.6	87.6	500
6/13/2016	1:11 PM	87.59	87.59	87.57	87.57	400
6/13/2016	1:15 PM	87.59	87.62	87.59	87.62	500
6/13/2016	1:16 PM	87.5	87.56	87.5	87.56	900
6/13/2016	1:19 PM	87.45	87.45	87.45	87.45	400
6/13/2016	1:21 PM	87.46	87.46	87.46	87.46	200
6/13/2016	1:25 PM	87.61	87.61	87.61	87.61	101
6/13/2016	1:28 PM	87.73	87.73	87.7	87.7	400
6/13/2016	1:31 PM	87.68	87.68	87.68	87.68	100
6/13/2016	1:34 PM	87.64	87.64	87.64	87.64	200
6/13/2016	1:36 PM	87.45	87.45	87.45	87.45	600
6/13/2016	1:37 PM	87.43	87.46	87.43	87.46	300
6/13/2016	1:38 PM	87.34	87.34	87.34	87.34	200
6/13/2016	1:39 PM	87.37	87.37	87.37	87.37	200
6/13/2016	1:40 PM	87.3	87.37	87.3	87.34	600
6/13/2016	1:41 PM	87.29	87.29	87.25	87.26	1200
6/13/2016	1:45 PM	87.62	87.66	87.4	87.4	3800
6/13/2016	1:46 PM	87.62	87.62	87.62	87.62	100
6/13/2016	1:51 PM	87.45	87.48	87.45	87.48	300
6/13/2016	1:52 PM	87.3	87.35	87.3	87.35	850
6/13/2016	1:53 PM	87.29	87.29	87.29	87.29	100
6/13/2016	1:54 PM	87.15	87.15	87.15	87.15	100
6/13/2016	1:56 PM	87	87.09	87	87.09	1629
6/13/2016	1:57 PM	87.03	87.04	87.03	87.04	200
6/13/2016	1:59 PM	87.04	87.05	87.04	87.05	600
6/13/2016	2:00 PM	87.05	87.05	87	87	356
6/13/2016	2:01 PM	87.11	87.11	87.11	87.11	100
6/13/2016	2:02 PM	87.08	87.13	87.08	87.12	400
6/13/2016	2:03 PM	86.99	87.05	86.99	87.05	1750
6/13/2016	2:07 PM	87.15	87.15	87.15	87.15	250
6/13/2016	2:11 PM	87.25	87.25	87.25	87.25	100
6/13/2016	2:12 PM	87.28	87.28	87.28	87.28	100
6/13/2016	2:13 PM	87.4	87.4	87.28	87.28	468
6/13/2016	2:17 PM	87.37	87.37	87.37	87.37	100
6/13/2016	2:19 PM	87.2	87.3	87.2	87.3	200
6/13/2016	2:21 PM	87.16	87.25	87.16	87.25	650
6/13/2016	2:26 PM	87	87	87	87	200
6/13/2016	2:28 PM	87.08	87.08	87.08	87.08	1200
6/13/2016	2:29 PM	87.15	87.15	87.15	87.15	200
6/13/2016	2:30 PM	87.12	87.15	87.12	87.15	550
6/13/2016	2:32 PM	87.18	87.18	87.12	87.12	761
6/13/2016	2:33 PM	87.21	87.21	87.21	87.21	100
6/13/2016	2:37 PM	87.5	87.5	87.46	87.46	1000
6/13/2016	2:38 PM	87.45	87.45	87.45	87.45	100
6/13/2016	2:40 PM	87.43	87.43	87.43	87.43	200
6/13/2016	2:41 PM	87.5	87.5	87.46	87.46	1400
6/13/2016	2:43 PM	87.49	87.49	87.49	87.49	200
6/13/2016	2:44 PM	87.57	87.57	87.57	87.57	145
6/13/2016	2:45 PM	87.57	87.57	87.57	87.57	150
6/13/2016	2:46 PM	87.47	87.5	87.47	87.5	600
6/13/2016	2:53 PM	87.23	87.23	87.23	87.23	100
6/13/2016	2:54 PM	87.13	87.13	87.1	87.1	300
6/13/2016	2:55 PM	87.29	87.29	87.27	87.27	300
6/13/2016	2:57 PM	87.32	87.32	87.32	87.32	100
6/13/2016	2:59 PM	87.19	87.19	87.19	87.19	100
6/13/2016	3:00 PM	87.1	87.11	87.1	87.11	1200
6/13/2016	3:03 PM	87.08	87.17	87.08	87.17	1000
6/13/2016	3:04 PM	87.08	87.1	87.08	87.1	473
6/13/2016	3:06 PM	86.88	87.07	86.88	87.07	1887
6/13/2016	3:07 PM	86.88	86.88	86.88	86.88	100
6/13/2016	3:08 PM	86.84	86.84	86.84	86.84	200
6/13/2016	3:09 PM	86.88	86.88	86.88	86.88	400
6/13/2016	3:10 PM	86.73	86.8	86.73	86.8	1112
6/13/2016	3:11 PM	86.79	86.79	86.79	86.79	100
6/13/2016	3:12 PM	86.87	86.87	86.86	86.86	490
6/13/2016	3:13 PM	86.73	86.75	86.73	86.75	400
6/13/2016	3:14 PM	86.6	86.7	86.6	86.7	1400
6/13/2016	3:15 PM	86.65	86.65	86.65	86.65	100
6/13/2016	3:16 PM	86.74	86.74	86.7	86.7	400
6/13/2016	3:18 PM	86.76	86.76	86.7	86.7	223
6/13/2016	3:19 PM	86.68	86.68	86.68	86.68	100
6/13/2016	3:20 PM	86.83	86.84	86.76	86.76	1400
6/13/2016	3:21 PM	86.84	86.84	86.84	86.84	200
6/13/2016	3:22 PM	86.92	86.92	86.85	86.85	500
6/13/2016	3:24 PM	86.9	86.9	86.9	86.9	100
6/13/2016	3:25 PM	86.86	86.86	86.86	86.86	100
6/13/2016	3:26 PM	86.89	86.89	86.86	86.86	200
6/13/2016	3:27 PM	86.86	86.86	86.86	86.86	200
6/13/2016	3:28 PM	86.67	86.7	86.67	86.7	300
6/13/2016	3:29 PM	86.75	86.75	86.65	86.65	300
6/13/2016	3:30 PM	86.75	86.75	86.75	86.75	200
6/13/2016	3:31 PM	86.82	86.82	86.82	86.82	100
6/13/2016	3:33 PM	86.92	86.92	86.9	86.9	200
6/13/2016	3:35 PM	86.88	86.88	86.88	86.88	200
6/13/2016	3:36 PM	86.8	86.8	86.8	86.8	100
6/13/2016	3:37 PM	86.7	86.7	86.7	86.7	200
6/13/2016	3:38 PM	86.6	86.68	86.6	86.68	400
6/13/2016	3:39 PM	86.57	86.58	86.57	86.58	700
6/13/2016	3:40 PM	86.59	86.6	86.59	86.6	2289
6/13/2016	3:41 PM	86.48	86.57	86.48	86.57	1600
6/13/2016	3:42 PM	86.58	86.58	86.53	86.53	900
6/13/2016	3:43 PM	86.5	86.6	86.5	86.57	1200
6/13/2016	3:44 PM	86.38	86.4	86.38	86.4	300
6/13/2016	3:45 PM	86.39	86.42	86.39	86.42	300
6/13/2016	3:46 PM	86.38	86.38	86.38	86.38	900
6/13/2016	3:47 PM	86.43	86.43	86.39	86.39	500
6/13/2016	3:48 PM	86.43	86.43	86.37	86.37	400
6/13/2016	3:49 PM	86.44	86.44	86.44	86.44	100
6/13/2016	3:50 PM	86.45	86.48	86.45	86.46	500
6/13/2016	3:51 PM	86.35	86.39	86.35	86.39	200
6/13/2016	3:52 PM	86.3	86.34	86.29	86.34	800
6/13/2016	3:53 PM	86.2	86.3	86.2	86.3	2107
6/13/2016	3:54 PM	86.19	86.21	86.19	86.21	300
6/13/2016	3:55 PM	86.3	86.32	86.22	86.22	2000
6/13/2016	3:56 PM	86.28	86.31	86.25	86.31	2400
6/13/2016	3:57 PM	86.26	86.3	86.26	86.29	1400
6/13/2016	3:58 PM	86.25	86.27	86.25	86.26	500
6/13/2016	3:59 PM	86.33	86.37	86.31	86.31	1000
6/13/2016	4:00 PM	86.29	86.44	86.26	86.26	4431
6/14/2016	9:31 AM	85.74	85.74	85.65	85.68	2258
6/14/2016	9:32 AM	85.93	85.93	85.79	85.79	897
6/14/2016	9:33 AM	85.94	86	85.93	85.97	5191
6/14/2016	9:34 AM	85.94	86	85.94	86	2400
6/14/2016	9:35 AM	86.02	86.02	85.95	86	1050
6/14/2016	9:36 AM	86.08	86.08	85.97	85.98	1700
6/14/2016	9:37 AM	86.15	86.15	86.04	86.09	1400
6/14/2016	9:38 AM	86.24	86.24	86.15	86.15	400
6/14/2016	9:39 AM	86.34	86.35	86.25	86.25	5453
6/14/2016	9:40 AM	86.23	86.32	86.21	86.32	3700
6/14/2016	9:41 AM	86.43	86.43	86.25	86.26	2550
6/14/2016	9:42 AM	86.43	86.45	86.4	86.4	1300
6/14/2016	9:43 AM	86.58	86.58	86.52	86.52	400
6/14/2016	9:44 AM	86.58	86.58	86.58	86.58	100
6/14/2016	9:45 AM	86.55	86.55	86.53	86.53	600
6/14/2016	9:46 AM	86.37	86.51	86.36	86.51	600
6/14/2016	9:47 AM	86.28	86.33	86.28	86.3	1446
6/14/2016	9:48 AM	86.29	86.29	86.25	86.28	914
6/14/2016	9:49 AM	86.15	86.15	86.12	86.12	800
6/14/2016	9:50 AM	86.2	86.23	86.17	86.17	3552
6/14/2016	9:51 AM	86.21	86.23	86.2	86.2	800
6/14/2016	9:52 AM	86.15	86.15	86.15	86.15	200
6/14/2016	9:53 AM	85.96	86	85.95	85.99	500
6/14/2016	9:54 AM	85.93	85.93	85.9	85.9	1425
6/14/2016	9:55 AM	86.02	86.02	85.98	85.99	700
6/14/2016	9:56 AM	86.04	86.04	86.01	86.01	200
6/14/2016	9:57 AM	86.03	86.03	86.02	86.02	200
6/14/2016	9:58 AM	86.14	86.14	86.03	86.03	2200
6/14/2016	9:59 AM	86.08	86.09	86.08	86.09	200
6/14/2016	10:00 AM	86.27	86.27	86.13	86.13	4167
6/14/2016	10:01 AM	86.26	86.28	86.22	86.28	400
6/14/2016	10:02 AM	86.47	86.5	86.31	86.31	4150
6/14/2016	10:05 AM	86.27	86.27	86.1	86.1	300
6/14/2016	10:06 AM	86.28	86.28	86.28	86.28	100
6/14/2016	10:07 AM	86.01	86.14	86.01	86.14	2402
6/14/2016	10:08 AM	86.04	86.04	86.01	86.01	1200
6/14/2016	10:09 AM	86.02	86.02	86.02	86.02	100
6/14/2016	10:10 AM	85.88	85.88	85.88	85.88	200
6/14/2016	10:11 AM	85.95	85.95	85.95	85.95	200
6/14/2016	10:12 AM	86.08	86.08	85.96	85.98	1075
6/14/2016	10:13 AM	85.77	85.96	85.75	85.96	2300
6/14/2016	10:14 AM	85.89	85.89	85.89	85.89	700
6/14/2016	10:15 AM	85.74	85.84	85.74	85.8	2000
6/14/2016	10:16 AM	85.79	85.79	85.7	85.7	900
6/14/2016	10:17 AM	85.68	85.69	85.66	85.68	800
6/14/2016	10:18 AM	85.55	85.65	85.55	85.65	2700
6/14/2016	10:20 AM	85.46	85.5	85.46	85.5	500
6/14/2016	10:21 AM	85.39	85.42	85.33	85.42	4261
6/14/2016	10:23 AM	85.5	85.5	85.42	85.42	1100
6/14/2016	10:24 AM	85.46	85.46	85.46	85.46	967
6/14/2016	10:25 AM	85.37	85.37	85.37	85.37	100
6/14/2016	10:26 AM	85.24	85.24	85.24	85.24	100
6/14/2016	10:27 AM	85.21	85.21	85.16	85.17	800
6/14/2016	10:28 AM	85.25	85.25	85.25	85.25	100
6/14/2016	10:29 AM	85.32	85.35	85.32	85.33	1001
6/14/2016	10:30 AM	85.39	85.4	85.35	85.35	1433
6/14/2016	10:31 AM	85.45	85.45	85.45	85.45	200
6/14/2016	10:32 AM	85.5	85.55	85.48	85.55	500
6/14/2016	10:33 AM	85.6	85.61	85.54	85.54	2257
6/14/2016	10:35 AM	85.48	85.48	85.48	85.48	620
6/14/2016	10:36 AM	85.45	85.52	85.45	85.5	700
6/14/2016	10:37 AM	85.26	85.35	85.26	85.35	1168
6/14/2016	10:38 AM	85.08	85.21	85.08	85.21	5611
6/14/2016	10:39 AM	85.16	85.16	85.16	85.16	100
6/14/2016	10:40 AM	85.29	85.29	85.2	85.2	500
6/14/2016	10:41 AM	85.34	85.34	85.34	85.34	100
6/14/2016	10:43 AM	85.48	85.5	85.38	85.38	2151
6/14/2016	10:44 AM	85.53	85.53	85.53	85.53	100
6/14/2016	10:46 AM	85.36	85.37	85.36	85.37	200
6/14/2016	10:47 AM	85.38	85.39	85.38	85.39	200
6/14/2016	10:48 AM	85.26	85.36	85.26	85.34	700
6/14/2016	10:49 AM	84.97	85.16	84.97	85.16	5573
6/14/2016	10:50 AM	85.08	85.08	85.08	85.08	200
6/14/2016	10:51 AM	85.11	85.17	85.11	85.15	500
6/14/2016	10:52 AM	85	85	85	85	1686
6/14/2016	10:53 AM	84.81	84.96	84.81	84.96	500
6/14/2016	10:55 AM	84.82	84.82	84.82	84.82	278
6/14/2016	10:56 AM	84.81	84.81	84.74	84.74	800
6/14/2016	10:57 AM	84.64	84.64	84.63	84.63	600
6/14/2016	10:58 AM	84.59	84.65	84.57	84.65	3085
6/14/2016	11:00 AM	84.72	84.72	84.65	84.65	600
6/14/2016	11:01 AM	84.62	84.68	84.62	84.68	500
6/14/2016	11:03 AM	84.53	84.53	84.5	84.5	700
6/14/2016	11:05 AM	84.7	84.7	84.7	84.7	100
6/14/2016	11:08 AM	84.86	84.86	84.73	84.73	700
6/14/2016	11:10 AM	84.96	84.96	84.96	84.96	100
6/14/2016	11:11 AM	84.89	84.94	84.86	84.94	800
6/14/2016	11:13 AM	84.9	84.9	84.9	84.9	200
6/14/2016	11:14 AM	84.86	84.86	84.86	84.86	100
6/14/2016	11:15 AM	84.65	84.77	84.65	84.77	864
6/14/2016	11:16 AM	84.59	84.59	84.56	84.56	700
6/14/2016	11:18 AM	84.56	84.65	84.54	84.65	300
6/14/2016	11:19 AM	84.56	84.56	84.56	84.56	100
6/14/2016	11:20 AM	84.59	84.59	84.42	84.42	700
6/14/2016	11:21 AM	84.62	84.68	84.61	84.65	400
6/14/2016	11:23 AM	84.81	84.81	84.81	84.81	100
6/14/2016	11:25 AM	84.87	84.87	84.81	84.81	1100
6/14/2016	11:26 AM	84.75	84.81	84.75	84.81	300
6/14/2016	11:27 AM	84.65	84.72	84.57	84.72	1478
6/14/2016	11:28 AM	84.45	84.59	84.45	84.59	1200
6/14/2016	11:29 AM	84.62	84.62	84.58	84.58	600
6/14/2016	11:30 AM	84.58	84.58	84.58	84.58	100
6/14/2016	11:31 AM	84.69	84.74	84.58	84.58	1576
6/14/2016	11:32 AM	84.59	84.59	84.5	84.51	700
6/14/2016	11:33 AM	84.59	84.59	84.59	84.59	300
6/14/2016	11:34 AM	84.78	84.79	84.78	84.79	200
6/14/2016	11:35 AM	84.83	84.86	84.8	84.8	624
6/14/2016	11:36 AM	84.95	84.95	84.91	84.91	900
6/14/2016	11:37 AM	85.02	85.02	84.98	84.98	600
6/14/2016	11:38 AM	84.97	85	84.97	84.99	600
6/14/2016	11:39 AM	84.91	84.91	84.91	84.91	200
6/14/2016	11:43 AM	85.18	85.18	85.14	85.14	300
6/14/2016	11:44 AM	85.08	85.14	85.08	85.14	824
6/14/2016	11:45 AM	85.01	85.01	85.01	85.01	100
6/14/2016	11:46 AM	85	85	85	85	200
6/14/2016	11:49 AM	84.97	84.97	84.97	84.97	100
6/14/2016	11:50 AM	84.9	84.9	84.81	84.81	800
6/14/2016	11:53 AM	84.86	84.86	84.86	84.86	200
6/14/2016	11:55 AM	85.02	85.02	85.02	85.02	300
6/14/2016	11:56 AM	84.87	84.91	84.87	84.91	300
6/14/2016	11:57 AM	84.74	84.74	84.74	84.74	100
6/14/2016	11:58 AM	84.79	84.79	84.79	84.79	250
6/14/2016	11:59 AM	84.76	84.76	84.76	84.76	200
6/14/2016	12:01 PM	84.81	84.81	84.75	84.75	300
6/14/2016	12:02 PM	84.69	84.71	84.69	84.71	200
6/14/2016	12:04 PM	84.73	84.73	84.73	84.73	100
6/14/2016	12:05 PM	84.87	84.91	84.87	84.91	200
6/14/2016	12:07 PM	84.67	84.67	84.67	84.67	196
6/14/2016	12:08 PM	84.72	84.72	84.72	84.72	200
6/14/2016	12:10 PM	84.76	84.76	84.76	84.76	550
6/14/2016	12:11 PM	84.79	84.79	84.79	84.79	100
6/14/2016	12:12 PM	84.81	84.84	84.8	84.84	950
6/14/2016	12:13 PM	84.9	84.9	84.81	84.81	550
6/14/2016	12:14 PM	84.9	84.9	84.9	84.9	2055
6/14/2016	12:15 PM	85.03	85.05	84.97	84.98	2750
6/14/2016	12:16 PM	85.08	85.1	85.08	85.1	200
6/14/2016	12:17 PM	85.1	85.1	85.08	85.08	200
6/14/2016	12:18 PM	85.17	85.17	85.17	85.17	1500
6/14/2016	12:19 PM	85.14	85.14	85.12	85.13	3400
6/14/2016	12:20 PM	85.09	85.09	85.09	85.09	200
6/14/2016	12:21 PM	85.21	85.21	85.21	85.21	100
6/14/2016	12:22 PM	85.3	85.3	85.27	85.27	2826
6/14/2016	12:23 PM	85.3	85.3	85.3	85.3	100
6/14/2016	12:24 PM	85.36	85.36	85.36	85.36	200
6/14/2016	12:25 PM	85.44	85.44	85.399	85.399	1000
6/14/2016	12:26 PM	85.63	85.66	85.49	85.49	2100
6/14/2016	12:27 PM	85.67	85.67	85.67	85.67	400
6/14/2016	12:28 PM	85.64	85.65	85.64	85.65	1200
6/14/2016	12:29 PM	85.75	85.75	85.75	85.75	200
6/14/2016	12:31 PM	85.58	85.58	85.58	85.58	100
6/14/2016	12:32 PM	85.54	85.6	85.54	85.57	500
6/14/2016	12:37 PM	85.52	85.53	85.52	85.53	700
6/14/2016	12:38 PM	85.42	85.42	85.42	85.42	150
6/14/2016	12:39 PM	85.45	85.45	85.45	85.45	200
6/14/2016	12:40 PM	85.35	85.35	85.35	85.35	100
6/14/2016	12:41 PM	85.37	85.41	85.35	85.41	860
6/14/2016	12:42 PM	85.32	85.32	85.3	85.3	600
6/14/2016	12:43 PM	85.35	85.35	85.35	85.35	100
6/14/2016	12:45 PM	85.26	85.26	85.26	85.26	500
6/14/2016	12:46 PM	85.24	85.29	85.24	85.29	1796
6/14/2016	12:47 PM	85.15	85.15	85.15	85.15	200
6/14/2016	12:48 PM	85.28	85.28	85.28	85.28	100
6/14/2016	12:49 PM	85.39	85.39	85.36	85.36	300
6/14/2016	12:50 PM	85.35	85.36	85.34	85.36	533
6/14/2016	12:51 PM	85.38	85.38	85.38	85.38	200
6/14/2016	12:55 PM	85.33	85.34	85.33	85.34	500
6/14/2016	12:57 PM	85.43	85.43	85.4	85.4	1400
6/14/2016	12:58 PM	85.3	85.4	85.3	85.4	1052
6/14/2016	12:59 PM	85.18	85.18	85.18	85.18	400
6/14/2016	1:03 PM	85.33	85.33	85.33	85.33	100
6/14/2016	1:04 PM	85.38	85.38	85.38	85.38	100
6/14/2016	1:08 PM	85.34	85.34	85.34	85.34	100
6/14/2016	1:09 PM	85.33	85.34	85.33	85.34	300
6/14/2016	1:10 PM	85.15	85.18	85.12	85.15	3035
6/14/2016	1:11 PM	84.973	85.06	84.973	85.06	300
6/14/2016	1:12 PM	85.01	85.01	85.01	85.01	150
6/14/2016	1:13 PM	85.07	85.07	85.05	85.05	400
6/14/2016	1:14 PM	84.98	85.02	84.98	85.02	600
6/14/2016	1:15 PM	84.98	84.98	84.98	84.98	200
6/14/2016	1:16 PM	84.92	84.95	84.9	84.95	2300
6/14/2016	1:18 PM	85.11	85.11	85.01	85.02	1800
6/14/2016	1:19 PM	85.09	85.09	85.09	85.09	102
6/14/2016	1:22 PM	85.12	85.13	85.06	85.06	784
6/14/2016	1:25 PM	85.09	85.09	85.09	85.09	100
6/14/2016	1:27 PM	85	85	85	85	300
6/14/2016	1:29 PM	85.01	85.01	85.01	85.01	450
6/14/2016	1:30 PM	84.98	85.04	84.98	85.01	2712
6/14/2016	1:31 PM	84.92	84.92	84.92	84.92	100
6/14/2016	1:33 PM	85.02	85.02	84.99	84.99	400
6/14/2016	1:34 PM	85.12	85.12	85.1	85.1	350
6/14/2016	1:35 PM	85.24	85.24	85.22	85.22	750
6/14/2016	1:42 PM	85.09	85.09	85.06	85.06	200
6/14/2016	1:44 PM	85.06	85.06	85.06	85.06	200
6/14/2016	1:46 PM	85	85	85	85	100
6/14/2016	1:50 PM	85.02	85.02	85.02	85.02	110
6/14/2016	1:51 PM	84.94	84.94	84.94	84.94	100
6/14/2016	1:52 PM	84.85	84.85	84.85	84.85	400
6/14/2016	1:55 PM	84.79	84.8	84.79	84.8	784
6/14/2016	2:00 PM	84.75	84.75	84.75	84.75	714
6/14/2016	2:02 PM	84.72	84.72	84.72	84.72	100
6/14/2016	2:03 PM	84.75	84.75	84.75	84.75	233
6/14/2016	2:04 PM	84.82	84.82	84.82	84.82	100
6/14/2016	2:07 PM	84.81	84.81	84.81	84.81	100
6/14/2016	2:09 PM	84.75	84.78	84.75	84.78	345
6/14/2016	2:11 PM	84.78	84.78	84.78	84.78	100
6/14/2016	2:14 PM	84.92	84.92	84.88	84.88	450
6/14/2016	2:15 PM	85.03	85.03	85.03	85.03	300
6/14/2016	2:16 PM	85.14	85.14	85.02	85.02	900
6/14/2016	2:20 PM	85.23	85.23	85.18	85.18	305
6/14/2016	2:21 PM	85.21	85.21	85.21	85.21	100
6/14/2016	2:23 PM	85.11	85.11	85.11	85.11	100
6/14/2016	2:24 PM	85.15	85.15	85.14	85.14	200
6/14/2016	2:25 PM	85.23	85.23	85.23	85.23	100
6/14/2016	2:26 PM	85.23	85.23	85.16	85.16	1500
6/14/2016	2:27 PM	85.15	85.15	85.15	85.15	100
6/14/2016	2:28 PM	85.19	85.19	85.19	85.19	187
6/14/2016	2:29 PM	85.25	85.25	85.19	85.19	1200
6/14/2016	2:30 PM	85.35	85.35	85.26	85.26	700
6/14/2016	2:31 PM	85.4	85.4	85.4	85.4	100
6/14/2016	2:33 PM	85.3	85.3	85.26	85.26	700
6/14/2016	2:35 PM	85.05	85.15	85.05	85.14	1100
6/14/2016	2:37 PM	84.89	85.01	84.89	85	5637
6/14/2016	2:38 PM	84.93	84.96	84.88	84.88	1205
6/14/2016	2:39 PM	84.96	84.96	84.96	84.96	200
6/14/2016	2:40 PM	84.99	84.99	84.99	84.99	100
6/14/2016	2:41 PM	85.11	85.11	85.02	85.04	1300
6/14/2016	2:42 PM	85.14	85.14	85.12	85.12	300
6/14/2016	2:44 PM	85.08	85.08	85.08	85.08	100
6/14/2016	2:45 PM	85.15	85.15	85.15	85.15	100
6/14/2016	2:46 PM	85.18	85.18	85.17	85.17	300
6/14/2016	2:47 PM	84.9	85.1	84.9	85.1	861
6/14/2016	2:48 PM	84.9	84.9	84.9	84.9	400
6/14/2016	2:51 PM	84.85	84.87	84.85	84.87	518
6/14/2016	2:52 PM	84.9	84.9	84.86	84.86	296
6/14/2016	2:53 PM	84.75	84.85	84.75	84.85	1400
6/14/2016	2:54 PM	84.74	84.74	84.74	84.74	500
6/14/2016	2:55 PM	84.72	84.72	84.71	84.71	900
6/14/2016	2:59 PM	84.56	84.56	84.56	84.56	100
6/14/2016	3:01 PM	84.5	84.56	84.5	84.56	2850
6/14/2016	3:02 PM	84.4	84.47	84.4	84.47	300
6/14/2016	3:04 PM	84.74	84.74	84.65	84.65	400
6/14/2016	3:05 PM	84.9	84.9	84.74	84.74	400
6/14/2016	3:06 PM	85.1	85.1	84.89	84.89	1500
6/14/2016	3:07 PM	85.09	85.09	85.07	85.07	1100
6/14/2016	3:10 PM	85.11	85.11	85.11	85.11	100
6/14/2016	3:11 PM	85.05	85.05	85.05	85.05	500
6/14/2016	3:12 PM	85.25	85.25	85.11	85.11	1000
6/14/2016	3:14 PM	85.08	85.1	85.08	85.1	320
6/14/2016	3:15 PM	85.24	85.26	85.24	85.25	500
6/14/2016	3:16 PM	85.51	85.54	85.25	85.25	4850
6/14/2016	3:17 PM	85.5	85.5	85.5	85.5	100
6/14/2016	3:19 PM	85.4	85.49	85.4	85.49	500
6/14/2016	3:21 PM	85.47	85.47	85.47	85.47	100
6/14/2016	3:22 PM	85.54	85.63	85.49	85.49	2798
6/14/2016	3:23 PM	85.51	85.51	85.51	85.51	800
6/14/2016	3:24 PM	85.46	85.47	85.46	85.47	300
6/14/2016	3:25 PM	85.35	85.45	85.35	85.45	800
6/14/2016	3:26 PM	85.26	85.28	85.26	85.28	200
6/14/2016	3:27 PM	85.42	85.42	85.34	85.34	300
6/14/2016	3:28 PM	85.56	85.56	85.5	85.51	800
6/14/2016	3:29 PM	85.54	85.56	85.54	85.56	300
6/14/2016	3:30 PM	85.65	85.65	85.6	85.6	1933
6/14/2016	3:31 PM	85.62	85.68	85.62	85.68	300
6/14/2016	3:33 PM	85.68	85.68	85.67	85.67	200
6/14/2016	3:34 PM	85.77	85.84	85.71	85.71	3328
6/14/2016	3:35 PM	85.8	85.8	85.8	85.8	5000
6/14/2016	3:36 PM	85.77	85.81	85.77	85.8	700
6/14/2016	3:37 PM	85.68	85.79	85.68	85.77	500
6/14/2016	3:38 PM	85.53	85.66	85.53	85.57	1100
6/14/2016	3:39 PM	85.64	85.64	85.58	85.58	600
6/14/2016	3:40 PM	85.68	85.68	85.64	85.64	400
6/14/2016	3:41 PM	85.68	85.68	85.66	85.66	400
6/14/2016	3:42 PM	85.68	85.68	85.62	85.62	500
6/14/2016	3:43 PM	85.63	85.63	85.59	85.6	1250
6/14/2016	3:44 PM	85.79	85.85	85.66	85.66	1400
6/14/2016	3:45 PM	85.77	85.96	85.77	85.78	3250
6/14/2016	3:46 PM	85.56	85.71	85.56	85.71	2133
6/14/2016	3:47 PM	85.45	85.61	85.44	85.61	1200
6/14/2016	3:48 PM	85.58	85.58	85.56	85.56	600
6/14/2016	3:49 PM	85.49	85.55	85.47	85.53	600
6/14/2016	3:50 PM	85.52	85.53	85.46	85.46	500
6/14/2016	3:51 PM	85.57	85.57	85.51	85.51	716
6/14/2016	3:52 PM	85.49	85.49	85.47	85.47	200
6/14/2016	3:53 PM	85.55	85.55	85.52	85.52	300
6/14/2016	3:54 PM	85.59	85.59	85.55	85.55	400
6/14/2016	3:55 PM	85.68	85.68	85.6	85.63	2336
6/14/2016	3:56 PM	85.72	85.72	85.67	85.67	412
6/14/2016	3:57 PM	85.71	85.74	85.71	85.73	400
6/14/2016	3:58 PM	85.79	85.79	85.71	85.71	700
6/14/2016	3:59 PM	85.83	85.83	85.82	85.82	1119
6/14/2016	4:00 PM	85.84	85.88	85.8	85.83	4552
6/15/2016	9:31 AM	86.34	86.38	86.32	86.38	1190
6/15/2016	9:32 AM	86.42	86.42	86.31	86.31	300
6/15/2016	9:33 AM	86.47	86.47	86.34	86.38	3250
6/15/2016	9:34 AM	86.23	86.37	86.22	86.37	2700
6/15/2016	9:35 AM	86.2	86.23	86.2	86.23	3379
6/15/2016	9:36 AM	86.18	86.27	86.18	86.19	3300
6/15/2016	9:37 AM	86.3	86.3	86.18	86.21	400
6/15/2016	9:38 AM	86.32	86.32	86.32	86.32	1000
6/15/2016	9:39 AM	86.4	86.4	86.23	86.29	4800
6/15/2016	9:40 AM	86.5	86.5	86.5	86.5	200
6/15/2016	9:41 AM	86.55	86.55	86.45	86.45	1950
6/15/2016	9:42 AM	86.61	86.67	86.55	86.56	5700
6/15/2016	9:43 AM	86.58	86.58	86.58	86.58	1200
6/15/2016	9:44 AM	86.52	86.55	86.49	86.55	900
6/15/2016	9:45 AM	86.47	86.48	86.46	86.46	700
6/15/2016	9:46 AM	86.5	86.5	86.47	86.47	800
6/15/2016	9:47 AM	86.5	86.55	86.4	86.45	3450
6/15/2016	9:49 AM	86.51	86.51	86.51	86.51	150
6/15/2016	9:50 AM	86.58	86.58	86.51	86.51	400
6/15/2016	9:51 AM	86.68	86.69	86.64	86.64	1050
6/15/2016	9:52 AM	86.65	86.65	86.65	86.65	500
6/15/2016	9:53 AM	86.61	86.61	86.61	86.61	375
6/15/2016	9:54 AM	86.51	86.57	86.51	86.57	400
6/15/2016	9:55 AM	86.49	86.51	86.49	86.51	855
6/15/2016	9:56 AM	86.47	86.51	86.47	86.51	400
6/15/2016	9:57 AM	86.41	86.41	86.41	86.41	100
6/15/2016	9:59 AM	86.46	86.46	86.46	86.46	500
6/15/2016	10:01 AM	86.66	86.66	86.64	86.64	550
6/15/2016	10:02 AM	86.72	86.77	86.72	86.74	800
6/15/2016	10:03 AM	86.71	86.71	86.69	86.69	225
6/15/2016	10:04 AM	86.7	86.7	86.7	86.7	100
6/15/2016	10:05 AM	86.74	86.74	86.74	86.74	200
6/15/2016	10:06 AM	86.83	86.83	86.73	86.73	1000
6/15/2016	10:08 AM	86.78	86.78	86.78	86.78	100
6/15/2016	10:09 AM	86.7	86.7	86.7	86.7	200
6/15/2016	10:12 AM	86.77	86.77	86.77	86.77	100
6/15/2016	10:13 AM	86.759	86.81	86.759	86.81	600
6/15/2016	10:15 AM	86.85	86.85	86.78	86.78	500
6/15/2016	10:16 AM	86.84	86.86	86.84	86.86	5100
6/15/2016	10:18 AM	86.8	86.8	86.8	86.8	100
6/15/2016	10:19 AM	86.72	86.75	86.7	86.75	400
6/15/2016	10:20 AM	86.73	86.76	86.73	86.75	400
6/15/2016	10:21 AM	86.68	86.71	86.68	86.69	800
6/15/2016	10:24 AM	86.62	86.68	86.62	86.68	600
6/15/2016	10:26 AM	86.54	86.57	86.54	86.57	400
6/15/2016	10:27 AM	86.58	86.58	86.5	86.51	1889
6/15/2016	10:28 AM	86.51	86.52	86.51	86.52	365
6/15/2016	10:30 AM	86.62	86.64	86.48	86.48	2400
6/15/2016	10:31 AM	86.61	86.68	86.61	86.62	1966
6/15/2016	10:32 AM	86.67	86.72	86.67	86.72	200
6/15/2016	10:33 AM	86.56	86.64	86.56	86.64	1310
6/15/2016	10:34 AM	86.62	86.62	86.61	86.62	1335
6/15/2016	10:35 AM	86.73	86.75	86.73	86.75	300
6/15/2016	10:36 AM	86.81	86.82	86.81	86.82	500
6/15/2016	10:37 AM	86.81	86.85	86.81	86.85	250
6/15/2016	10:38 AM	86.78	86.79	86.78	86.79	300
6/15/2016	10:39 AM	86.75	86.75	86.75	86.75	100
6/15/2016	10:40 AM	86.78	86.78	86.75	86.75	500
6/15/2016	10:41 AM	86.72	86.72	86.72	86.72	100
6/15/2016	10:43 AM	86.72	86.72	86.72	86.72	100
6/15/2016	10:47 AM	86.72	86.72	86.72	86.72	100
6/15/2016	10:52 AM	86.87	86.87	86.85	86.85	200
6/15/2016	10:54 AM	86.65	86.65	86.65	86.65	300
6/15/2016	10:57 AM	86.75	86.75	86.71	86.71	300
6/15/2016	10:59 AM	86.67	86.67	86.67	86.67	100
6/15/2016	11:01 AM	86.65	86.65	86.65	86.65	100
6/15/2016	11:02 AM	86.76	86.76	86.7	86.7	400
6/15/2016	11:03 AM	86.76	86.76	86.74	86.74	500
6/15/2016	11:04 AM	86.74	86.74	86.74	86.74	200
6/15/2016	11:07 AM	86.75	86.75	86.73	86.73	650
6/15/2016	11:08 AM	86.83	86.83	86.83	86.83	100
6/15/2016	11:09 AM	86.83	86.83	86.83	86.83	541
6/15/2016	11:10 AM	86.75	86.78	86.75	86.78	300
6/15/2016	11:11 AM	86.79	86.79	86.79	86.79	300
6/15/2016	11:12 AM	86.87	86.87	86.87	86.87	100
6/15/2016	11:18 AM	86.77	86.82	86.77	86.82	400
6/15/2016	11:20 AM	86.74	86.74	86.74	86.74	200
6/15/2016	11:21 AM	86.67	86.67	86.67	86.67	395
6/15/2016	11:25 AM	86.68	86.68	86.65	86.65	700
6/15/2016	11:26 AM	86.63	86.63	86.61	86.61	400
6/15/2016	11:27 AM	86.6	86.61	86.58	86.61	1000
6/15/2016	11:28 AM	86.5	86.56	86.46	86.56	1000
6/15/2016	11:29 AM	86.46	86.46	86.46	86.46	200
6/15/2016	11:30 AM	86.41	86.46	86.41	86.46	1650
6/15/2016	11:31 AM	86.35	86.35	86.35	86.35	100
6/15/2016	11:32 AM	86.25	86.25	86.25	86.25	100
6/15/2016	11:35 AM	86.24	86.24	86.24	86.24	495
6/15/2016	11:37 AM	86.28	86.28	86.28	86.28	300
6/15/2016	11:38 AM	86.42	86.42	86.42	86.42	200
6/15/2016	11:39 AM	86.4	86.4	86.4	86.4	300
6/15/2016	11:41 AM	86.39	86.39	86.39	86.39	100
6/15/2016	11:42 AM	86.42	86.42	86.42	86.42	1600
6/15/2016	11:43 AM	86.47	86.47	86.43	86.43	1200
6/15/2016	11:46 AM	86.28	86.3	86.28	86.3	865
6/15/2016	11:47 AM	86.39	86.4	86.31	86.31	600
6/15/2016	11:49 AM	86.41	86.41	86.41	86.41	200
6/15/2016	11:52 AM	86.5	86.5	86.5	86.5	100
6/15/2016	11:56 AM	86.54	86.54	86.51	86.51	500
6/15/2016	11:58 AM	86.61	86.63	86.61	86.63	500
6/15/2016	11:59 AM	86.59	86.6	86.59	86.6	449
6/15/2016	12:00 PM	86.61	86.61	86.6	86.6	410
6/15/2016	12:01 PM	86.6	86.6	86.55	86.55	300
6/15/2016	12:02 PM	86.62	86.62	86.6	86.6	200
6/15/2016	12:03 PM	86.6	86.6	86.6	86.6	100
6/15/2016	12:04 PM	86.52	86.52	86.52	86.52	100
6/15/2016	12:06 PM	86.55	86.55	86.55	86.55	100
6/15/2016	12:07 PM	86.6	86.6	86.58	86.58	300
6/15/2016	12:08 PM	86.5	86.5	86.5	86.5	161
6/15/2016	12:09 PM	86.52	86.52	86.52	86.52	100
6/15/2016	12:11 PM	86.41	86.47	86.41	86.47	1100
6/15/2016	12:12 PM	86.43	86.43	86.43	86.43	750
6/15/2016	12:16 PM	86.47	86.47	86.47	86.47	265
6/15/2016	12:18 PM	86.45	86.45	86.45	86.45	100
6/15/2016	12:20 PM	86.51	86.51	86.45	86.45	500
6/15/2016	12:22 PM	86.57	86.57	86.57	86.57	100
6/15/2016	12:24 PM	86.57	86.57	86.57	86.57	200
6/15/2016	12:26 PM	86.57	86.57	86.51	86.51	700
6/15/2016	12:27 PM	86.61	86.61	86.61	86.61	100
6/15/2016	12:28 PM	86.51	86.51	86.51	86.51	200
6/15/2016	12:31 PM	86.45	86.47	86.42	86.47	300
6/15/2016	12:32 PM	86.57	86.57	86.48	86.48	800
6/15/2016	12:33 PM	86.58	86.58	86.58	86.58	100
6/15/2016	12:34 PM	86.51	86.51	86.51	86.51	300
6/15/2016	12:36 PM	86.48	86.48	86.48	86.48	575
6/15/2016	12:37 PM	86.49	86.49	86.49	86.49	100
6/15/2016	12:38 PM	86.4	86.4	86.4	86.4	200
6/15/2016	12:39 PM	86.45	86.45	86.4	86.4	1000
6/15/2016	12:40 PM	86.46	86.46	86.45	86.45	200
6/15/2016	12:41 PM	86.53	86.53	86.53	86.53	100
6/15/2016	12:44 PM	86.47	86.47	86.47	86.47	100
6/15/2016	12:46 PM	86.45	86.45	86.45	86.45	922
6/15/2016	12:47 PM	86.44	86.45	86.44	86.45	200
6/15/2016	12:48 PM	86.53	86.53	86.53	86.53	200
6/15/2016	12:52 PM	86.38	86.38	86.38	86.38	1000
6/15/2016	12:55 PM	86.36	86.36	86.36	86.36	104
6/15/2016	12:56 PM	86.31	86.31	86.31	86.31	300
6/15/2016	12:58 PM	86.31	86.38	86.31	86.38	900
6/15/2016	1:00 PM	86.25	86.28	86.25	86.28	1400
6/15/2016	1:01 PM	86.28	86.28	86.28	86.28	100
6/15/2016	1:05 PM	86.3	86.33	86.3	86.33	371
6/15/2016	1:06 PM	86.27	86.3	86.25	86.3	565
6/15/2016	1:08 PM	86.3	86.3	86.3	86.3	265
6/15/2016	1:09 PM	86.3	86.3	86.3	86.3	200
6/15/2016	1:12 PM	86.25	86.25	86.25	86.25	2000
6/15/2016	1:18 PM	86.34	86.34	86.34	86.34	200
6/15/2016	1:19 PM	86.35	86.35	86.32	86.32	245
6/15/2016	1:23 PM	86.36	86.38	86.34	86.34	300
6/15/2016	1:24 PM	86.29	86.33	86.29	86.33	1335
6/15/2016	1:27 PM	86.43	86.43	86.42	86.42	400
6/15/2016	1:28 PM	86.47	86.47	86.47	86.47	100
6/15/2016	1:29 PM	86.43	86.43	86.43	86.43	165
6/15/2016	1:30 PM	86.49	86.49	86.48	86.48	200
6/15/2016	1:32 PM	86.53	86.53	86.53	86.53	600
6/15/2016	1:33 PM	86.5	86.5	86.5	86.5	100
6/15/2016	1:35 PM	86.58	86.58	86.56	86.56	800
6/15/2016	1:37 PM	86.49	86.49	86.49	86.49	200
6/15/2016	1:38 PM	86.52	86.52	86.52	86.52	200
6/15/2016	1:39 PM	86.49	86.49	86.49	86.49	150
6/15/2016	1:40 PM	86.59	86.59	86.55	86.55	565
6/15/2016	1:42 PM	86.54	86.56	86.54	86.56	300
6/15/2016	1:43 PM	86.61	86.61	86.57	86.57	500
6/15/2016	1:44 PM	86.66	86.66	86.64	86.64	1485
6/15/2016	1:45 PM	86.7	86.7	86.7	86.7	100
6/15/2016	1:46 PM	86.63	86.64	86.63	86.64	200
6/15/2016	1:48 PM	86.64	86.68	86.64	86.65	3700
6/15/2016	1:49 PM	86.66	86.66	86.62	86.62	2050
6/15/2016	1:50 PM	86.68	86.68	86.67	86.67	860
6/15/2016	1:51 PM	86.73	86.73	86.72	86.72	600
6/15/2016	1:53 PM	86.74	86.74	86.71	86.71	335
6/15/2016	1:54 PM	86.75	86.75	86.71	86.71	1700
6/15/2016	1:55 PM	86.78	86.78	86.78	86.78	600
6/15/2016	1:56 PM	86.79	86.79	86.76	86.76	300
6/15/2016	1:57 PM	86.8	86.8	86.79	86.79	1400
6/15/2016	1:58 PM	86.75	86.75	86.75	86.75	100
6/15/2016	1:59 PM	86.82	86.82	86.8	86.8	2100
6/15/2016	2:00 PM	87.11	87.11	86.61	86.74	10410
6/15/2016	2:01 PM	87.01	87.13	86.94	87.1	1900
6/15/2016	2:03 PM	86.92	87.1	86.92	87.1	200
6/15/2016	2:04 PM	86.85	86.88	86.85	86.88	300
6/15/2016	2:05 PM	86.87	86.87	86.63	86.75	1425
6/15/2016	2:06 PM	87.12	87.12	87	87	1700
6/15/2016	2:07 PM	86.801	86.801	86.801	86.801	100
6/15/2016	2:09 PM	86.82	86.83	86.75	86.75	2200
6/15/2016	2:10 PM	86.53	86.73	86.48	86.73	5608
6/15/2016	2:11 PM	86.67	86.7	86.57	86.57	1816
6/15/2016	2:12 PM	86.56	86.6	86.52	86.6	3234
6/15/2016	2:13 PM	86.43	86.65	86.43	86.57	800
6/15/2016	2:14 PM	86.47	86.47	86.4	86.4	500
6/15/2016	2:15 PM	86.49	86.5	86.4	86.41	2500
6/15/2016	2:16 PM	86.63	86.63	86.5	86.5	200
6/15/2016	2:17 PM	86.76	86.76	86.68	86.68	1200
6/15/2016	2:18 PM	86.65	86.65	86.6	86.65	1450
6/15/2016	2:19 PM	86.67	86.67	86.67	86.67	200
6/15/2016	2:21 PM	86.37	86.37	86.35	86.37	1500
6/15/2016	2:22 PM	86.47	86.52	86.45	86.5	1800
6/15/2016	2:23 PM	86.6	86.6	86.56	86.56	1100
6/15/2016	2:26 PM	86.52	86.52	86.52	86.52	100
6/15/2016	2:27 PM	86.61	86.61	86.61	86.61	500
6/15/2016	2:29 PM	86.5	86.5	86.5	86.5	3960
6/15/2016	2:30 PM	86.42	86.42	86.42	86.42	100
6/15/2016	2:31 PM	86.29	86.29	86.13	86.25	3695
6/15/2016	2:32 PM	86.36	86.36	86.29	86.3	600
6/15/2016	2:33 PM	86.4	86.4	86.38	86.38	2400
6/15/2016	2:34 PM	86.49	86.49	86.49	86.49	500
6/15/2016	2:35 PM	86.48	86.48	86.45	86.45	1100
6/15/2016	2:37 PM	86.43	86.52	86.43	86.52	2124
6/15/2016	2:39 PM	86.35	86.5	86.35	86.5	1000
6/15/2016	2:40 PM	86.41	86.42	86.41	86.42	200
6/15/2016	2:41 PM	86.35	86.35	86.35	86.35	100
6/15/2016	2:42 PM	86.6	86.6	86.56	86.56	300
6/15/2016	2:44 PM	86.44	86.51	86.44	86.51	3800
6/15/2016	2:45 PM	86.47	86.47	86.47	86.47	100
6/15/2016	2:46 PM	86.55	86.55	86.55	86.55	100
6/15/2016	2:47 PM	86.85	86.85	86.7	86.7	2000
6/15/2016	2:48 PM	86.79	86.85	86.79	86.85	700
6/15/2016	2:49 PM	86.7	86.7	86.68	86.68	600
6/15/2016	2:50 PM	86.73	86.73	86.67	86.67	300
6/15/2016	2:53 PM	86.42	86.65	86.42	86.65	5400
6/15/2016	2:54 PM	86.51	86.51	86.45	86.46	1000
6/15/2016	2:55 PM	86.48	86.48	86.48	86.48	100
6/15/2016	2:56 PM	86.57	86.57	86.54	86.54	463
6/15/2016	2:57 PM	86.57	86.57	86.57	86.57	150
6/15/2016	2:58 PM	86.6	86.63	86.6	86.6	800
6/15/2016	2:59 PM	86.64	86.64	86.64	86.64	100
6/15/2016	3:01 PM	86.61	86.63	86.61	86.62	300
6/15/2016	3:02 PM	86.67	86.73	86.67	86.71	850
6/15/2016	3:03 PM	86.59	86.67	86.59	86.67	500
6/15/2016	3:04 PM	86.66	86.66	86.66	86.66	115
6/15/2016	3:05 PM	86.64	86.65	86.64	86.65	300
6/15/2016	3:06 PM	86.69	86.69	86.69	86.69	200
6/15/2016	3:07 PM	86.69	86.69	86.69	86.69	100
6/15/2016	3:08 PM	86.77	86.79	86.75	86.75	659
6/15/2016	3:09 PM	86.7	86.76	86.65	86.76	500
6/15/2016	3:10 PM	86.71	86.72	86.71	86.72	200
6/15/2016	3:11 PM	86.7	86.7	86.68	86.69	600
6/15/2016	3:12 PM	86.66	86.68	86.66	86.68	400
6/15/2016	3:13 PM	86.67	86.7	86.67	86.7	600
6/15/2016	3:14 PM	86.6	86.64	86.59	86.64	1800
6/15/2016	3:15 PM	86.73	86.79	86.65	86.65	3800
6/15/2016	3:16 PM	86.54	86.6	86.54	86.6	450
6/15/2016	3:17 PM	86.57	86.58	86.5	86.55	6000
6/15/2016	3:21 PM	86.69	86.69	86.69	86.69	1000
6/15/2016	3:22 PM	86.78	86.78	86.78	86.78	293
6/15/2016	3:23 PM	86.79	86.81	86.76	86.79	1800
6/15/2016	3:24 PM	86.82	86.83	86.82	86.83	200
6/15/2016	3:25 PM	86.76	86.81	86.75	86.81	1017
6/15/2016	3:26 PM	86.71	86.76	86.71	86.76	800
6/15/2016	3:28 PM	86.75	86.75	86.75	86.75	150
6/15/2016	3:30 PM	86.74	86.74	86.65	86.65	1200
6/15/2016	3:31 PM	86.66	86.73	86.63	86.73	1600
6/15/2016	3:32 PM	86.76	86.8	86.76	86.79	700
6/15/2016	3:33 PM	86.67	86.76	86.67	86.76	1100
6/15/2016	3:34 PM	86.62	86.67	86.56	86.67	3100
6/15/2016	3:35 PM	86.53	86.6	86.51	86.6	1200
6/15/2016	3:36 PM	86.46	86.56	86.46	86.52	1160
6/15/2016	3:37 PM	86.39	86.41	86.35	86.41	1400
6/15/2016	3:38 PM	86.18	86.43	86.18	86.41	5144
6/15/2016	3:39 PM	86.12	86.18	86.09	86.18	2411
6/15/2016	3:40 PM	86.01	86.15	85.99	86.15	6457
6/15/2016	3:41 PM	86.03	86.04	85.9	85.99	2434
6/15/2016	3:42 PM	86	86.03	85.96	85.98	651
6/15/2016	3:43 PM	86.01	86.03	85.95	85.98	1511
6/15/2016	3:44 PM	85.87	86.03	85.82	86.03	6148
6/15/2016	3:45 PM	85.58	85.86	85.58	85.86	4250
6/15/2016	3:46 PM	85.48	85.55	85.48	85.52	1500
6/15/2016	3:47 PM	85.47	85.52	85.37	85.49	3370
6/15/2016	3:48 PM	85.54	85.54	85.46	85.48	1000
6/15/2016	3:49 PM	85.6	85.6	85.5	85.55	3640
6/15/2016	3:50 PM	85.52	85.61	85.52	85.61	700
6/15/2016	3:51 PM	85.38	85.51	85.27	85.51	3602
6/15/2016	3:52 PM	85.19	85.37	85.19	85.35	2000
6/15/2016	3:53 PM	85.27	85.29	85.19	85.19	2908
6/15/2016	3:54 PM	85.25	85.29	85.2	85.26	1441
6/15/2016	3:55 PM	85.2	85.24	85.14	85.24	1900
6/15/2016	3:56 PM	85.21	85.27	85.17	85.17	4036
6/15/2016	3:57 PM	85.42	85.42	85.23	85.23	2411
6/15/2016	3:58 PM	85.2	85.51	85.2	85.48	15277
6/15/2016	3:59 PM	85.24	85.25	85.18	85.2	1400
6/15/2016	4:00 PM	85.37	85.49	85.29	85.29	13851
6/16/2016	9:31 AM	84.2	84.2	84.17	84.17	800
6/16/2016	9:32 AM	84.1	84.12	84.04	84.07	2646
6/16/2016	9:33 AM	84.24	84.24	84.09	84.09	1900
6/16/2016	9:34 AM	84.16	84.17	84.1	84.17	2100
6/16/2016	9:35 AM	83.99	84.15	83.99	84.15	5600
6/16/2016	9:36 AM	83.86	83.92	83.86	83.92	1128
6/16/2016	9:37 AM	83.83	83.88	83.83	83.87	1557
6/16/2016	9:38 AM	83.75	83.84	83.75	83.84	400
6/16/2016	9:39 AM	83.69	83.77	83.69	83.74	1958
6/16/2016	9:40 AM	83.71	83.74	83.71	83.74	400
6/16/2016	9:41 AM	83.59	83.59	83.59	83.59	100
6/16/2016	9:42 AM	83.65	83.65	83.6	83.62	500
6/16/2016	9:43 AM	83.62	83.68	83.62	83.68	1200
6/16/2016	9:44 AM	83.62	83.62	83.62	83.62	600
6/16/2016	9:45 AM	83.64	83.69	83.64	83.66	2049
6/16/2016	9:46 AM	83.49	83.56	83.47	83.56	3125
6/16/2016	9:47 AM	83.43	83.46	83.4	83.46	1365
6/16/2016	9:48 AM	83.45	83.45	83.39	83.4	1200
6/16/2016	9:49 AM	83.5	83.55	83.5	83.5	1000
6/16/2016	9:50 AM	83.54	83.54	83.5	83.5	300
6/16/2016	9:51 AM	83.45	83.45	83.45	83.45	100
6/16/2016	9:52 AM	83.5	83.5	83.5	83.5	300
6/16/2016	9:53 AM	83.46	83.48	83.46	83.48	400
6/16/2016	9:54 AM	83.39	83.41	83.39	83.41	1950
6/16/2016	9:56 AM	83.3	83.331	83.3	83.331	600
6/16/2016	9:57 AM	83.3	83.32	83.3	83.3	600
6/16/2016	9:58 AM	83.25	83.28	83.25	83.28	461
6/16/2016	9:59 AM	83.14	83.14	83.14	83.14	300
6/16/2016	10:00 AM	83.11	83.15	83.1	83.12	2225
6/16/2016	10:01 AM	83	83.12	83	83.08	5574
6/16/2016	10:02 AM	83.06	83.14	83	83	2653
6/16/2016	10:03 AM	82.9	83.03	82.9	83.03	1150
6/16/2016	10:04 AM	83	83	83	83	113
6/16/2016	10:05 AM	83.03	83.03	82.97	82.98	2700
6/16/2016	10:06 AM	82.93	83	82.92	82.99	1700
6/16/2016	10:07 AM	82.92	82.93	82.87	82.9	1500
6/16/2016	10:08 AM	83.06	83.06	82.98	82.98	1100
6/16/2016	10:09 AM	83.15	83.15	83.07	83.07	600
6/16/2016	10:10 AM	83.18	83.18	83.18	83.18	200
6/16/2016	10:11 AM	83.11	83.16	83.11	83.16	650
6/16/2016	10:12 AM	83.21	83.21	83.13	83.13	706
6/16/2016	10:13 AM	83.32	83.32	83.32	83.32	100
6/16/2016	10:14 AM	83.33	83.33	83.32	83.32	1017
6/16/2016	10:15 AM	83.38	83.38	83.38	83.38	850
6/16/2016	10:16 AM	83.36	83.4	83.36	83.4	1300
6/16/2016	10:17 AM	83.3	83.39	83.3	83.39	2240
6/16/2016	10:21 AM	83.24	83.24	83.24	83.24	500
6/16/2016	10:22 AM	83.18	83.2	83.18	83.2	500
6/16/2016	10:23 AM	83.02	83.18	83.02	83.18	1500
6/16/2016	10:24 AM	83.05	83.05	83	83.04	3448
6/16/2016	10:25 AM	82.97	82.98	82.97	82.98	200
6/16/2016	10:26 AM	83	83	83	83	117
6/16/2016	10:27 AM	83.06	83.06	83.06	83.06	217
6/16/2016	10:28 AM	83.25	83.25	83.24	83.24	300
6/16/2016	10:30 AM	83.22	83.22	83.18	83.18	700
6/16/2016	10:31 AM	83.23	83.23	83.19	83.19	300
6/16/2016	10:33 AM	83	83.09	83	83.09	500
6/16/2016	10:34 AM	83.04	83.08	83.04	83.08	600
6/16/2016	10:35 AM	82.92	83.08	82.89	83.08	5686
6/16/2016	10:36 AM	83.1	83.1	82.99	82.99	200
6/16/2016	10:37 AM	82.86	83.05	82.84	83.05	800
6/16/2016	10:38 AM	82.8	82.84	82.8	82.84	500
6/16/2016	10:39 AM	82.76	82.81	82.73	82.81	2800
6/16/2016	10:40 AM	82.76	82.76	82.76	82.76	200
6/16/2016	10:41 AM	82.75	82.75	82.75	82.75	300
6/16/2016	10:42 AM	83.04	83.04	83	83	500
6/16/2016	10:45 AM	83.1	83.1	83.1	83.1	1100
6/16/2016	10:46 AM	83.09	83.13	83.09	83.13	500
6/16/2016	10:47 AM	83.19	83.2	83.19	83.2	1700
6/16/2016	10:49 AM	83.14	83.15	83.14	83.15	900
6/16/2016	10:50 AM	83.18	83.18	83.18	83.18	200
6/16/2016	10:51 AM	83.09	83.15	83.09	83.15	200
6/16/2016	10:53 AM	82.95	83.01	82.95	83.01	200
6/16/2016	10:54 AM	82.98	82.98	82.98	82.98	100
6/16/2016	10:57 AM	83.3	83.3	83.3	83.3	200
6/16/2016	10:58 AM	83.24	83.25	83.24	83.25	300
6/16/2016	10:59 AM	83.3	83.3	83.3	83.3	100
6/16/2016	11:00 AM	83.35	83.35	83.3	83.3	500
6/16/2016	11:01 AM	83.35	83.35	83.35	83.35	100
6/16/2016	11:02 AM	83.49	83.5	83.49	83.5	200
6/16/2016	11:03 AM	83.43	83.43	83.43	83.43	100
6/16/2016	11:05 AM	83.54	83.54	83.53	83.53	2200
6/16/2016	11:06 AM	83.58	83.58	83.55	83.55	1300
6/16/2016	11:07 AM	83.51	83.58	83.51	83.58	400
6/16/2016	11:09 AM	83.54	83.54	83.54	83.54	200
6/16/2016	11:10 AM	83.61	83.61	83.61	83.61	100
6/16/2016	11:12 AM	83.59	83.63	83.59	83.61	1200
6/16/2016	11:13 AM	83.64	83.64	83.64	83.64	1600
6/16/2016	11:14 AM	83.6	83.64	83.6	83.64	850
6/16/2016	11:15 AM	83.72	83.74	83.7	83.72	700
6/16/2016	11:16 AM	83.62	83.67	83.62	83.67	500
6/16/2016	11:17 AM	83.52	83.52	83.51	83.51	200
6/16/2016	11:18 AM	83.51	83.54	83.51	83.54	1724
6/16/2016	11:19 AM	83.45	83.5	83.43	83.5	2100
6/16/2016	11:20 AM	83.48	83.48	83.48	83.48	100
6/16/2016	11:22 AM	83.57	83.62	83.55	83.62	1100
6/16/2016	11:23 AM	83.54	83.54	83.54	83.54	200
6/16/2016	11:24 AM	83.61	83.61	83.55	83.55	500
6/16/2016	11:25 AM	83.75	83.75	83.63	83.63	1750
6/16/2016	11:26 AM	83.77	83.77	83.73	83.73	480
6/16/2016	11:27 AM	83.91	83.91	83.79	83.79	700
6/16/2016	11:28 AM	84	84	83.94	83.94	1100
6/16/2016	11:29 AM	84.28	84.31	84.02	84.02	4781
6/16/2016	11:30 AM	84.22	84.29	84.22	84.25	1665
6/16/2016	11:31 AM	84.31	84.4	84.24	84.24	2876
6/16/2016	11:32 AM	84.21	84.28	84.2	84.28	1230
6/16/2016	11:33 AM	84.12	84.21	84.12	84.21	800
6/16/2016	11:34 AM	84.12	84.12	84.12	84.12	100
6/16/2016	11:35 AM	84.1	84.1	84.06	84.06	900
6/16/2016	11:36 AM	84.08	84.08	84.08	84.08	400
6/16/2016	11:37 AM	83.98	84	83.98	84	200
6/16/2016	11:38 AM	84.1	84.1	84	84	400
6/16/2016	11:41 AM	84.01	84.01	84.01	84.01	200
6/16/2016	11:48 AM	83.76	83.76	83.76	83.76	200
6/16/2016	11:49 AM	83.76	83.76	83.76	83.76	200
6/16/2016	11:50 AM	83.83	83.83	83.81	83.81	300
6/16/2016	11:51 AM	83.79	83.79	83.79	83.79	100
6/16/2016	11:52 AM	83.74	83.76	83.74	83.75	500
6/16/2016	11:53 AM	83.66	83.7	83.66	83.7	200
6/16/2016	11:56 AM	83.59	83.78	83.59	83.78	1666
6/16/2016	11:59 AM	83.64	83.64	83.64	83.64	150
6/16/2016	12:00 PM	83.55	83.59	83.55	83.59	1142
6/16/2016	12:01 PM	83.47	83.53	83.47	83.53	700
6/16/2016	12:02 PM	83.47	83.47	83.46	83.46	312
6/16/2016	12:05 PM	83.66	83.66	83.66	83.66	200
6/16/2016	12:06 PM	83.649	83.649	83.649	83.649	500
6/16/2016	12:09 PM	83.72	83.72	83.72	83.72	300
6/16/2016	12:12 PM	83.71	83.71	83.71	83.71	100
6/16/2016	12:14 PM	83.66	83.66	83.66	83.66	100
6/16/2016	12:15 PM	83.81	83.81	83.81	83.81	100
6/16/2016	12:16 PM	83.79	83.79	83.79	83.79	1244
6/16/2016	12:17 PM	83.93	83.93	83.93	83.93	100
6/16/2016	12:18 PM	84.04	84.04	84.04	84.04	300
6/16/2016	12:19 PM	84.1	84.1	84.1	84.1	100
6/16/2016	12:20 PM	84.26	84.26	84.25	84.25	300
6/16/2016	12:21 PM	84.26	84.29	84.22	84.22	600
6/16/2016	12:22 PM	84.109	84.17	84.1	84.17	1100
6/16/2016	12:23 PM	84.339	84.339	84.339	84.339	200
6/16/2016	12:24 PM	84.54	84.54	84.39	84.39	3413
6/16/2016	12:25 PM	84.68	84.68	84.68	84.68	100
6/16/2016	12:26 PM	84.59	84.72	84.56	84.69	2302
6/16/2016	12:28 PM	84.65	84.75	84.65	84.75	200
6/16/2016	12:29 PM	84.72	84.78	84.72	84.73	700
6/16/2016	12:30 PM	84.65	84.66	84.65	84.66	400
6/16/2016	12:31 PM	84.63	84.65	84.63	84.64	400
6/16/2016	12:33 PM	84.5	84.53	84.5	84.53	300
6/16/2016	12:35 PM	84.5	84.5	84.448	84.448	500
6/16/2016	12:36 PM	84.6	84.6	84.6	84.6	100
6/16/2016	12:38 PM	84.48	84.48	84.48	84.48	100
6/16/2016	12:39 PM	84.51	84.51	84.51	84.51	100
6/16/2016	12:40 PM	84.94	84.94	84.57	84.57	3550
6/16/2016	12:41 PM	84.8	84.8	84.8	84.8	100
6/16/2016	12:42 PM	84.878	84.878	84.878	84.878	200
6/16/2016	12:43 PM	84.92	84.92	84.92	84.92	100
6/16/2016	12:44 PM	85	85	85	85	808
6/16/2016	12:45 PM	85.29	85.31	85.1	85.1	2350
6/16/2016	12:46 PM	85.17	85.17	85.17	85.17	200
6/16/2016	12:48 PM	85.06	85.269	85.06	85.269	650
6/16/2016	12:49 PM	85.04	85.04	85.04	85.04	200
6/16/2016	12:52 PM	84.83	84.83	84.83	84.83	100
6/16/2016	12:53 PM	84.75	84.75	84.75	84.75	100
6/16/2016	12:54 PM	84.75	84.77	84.75	84.77	200
6/16/2016	12:55 PM	84.84	84.9	84.82	84.82	600
6/16/2016	12:56 PM	84.86	84.87	84.86	84.87	300
6/16/2016	12:57 PM	84.84	84.84	84.84	84.84	200
6/16/2016	12:58 PM	84.94	84.94	84.94	84.94	300
6/16/2016	12:59 PM	84.78	84.8	84.78	84.8	300
6/16/2016	1:00 PM	84.9	84.9	84.9	84.9	100
6/16/2016	1:02 PM	85.15	85.15	85.08	85.08	400
6/16/2016	1:03 PM	85.3	85.34	85.2	85.2	2618
6/16/2016	1:04 PM	85.3	85.3	85.3	85.3	100
6/16/2016	1:07 PM	85.03	85.12	85.03	85.12	400
6/16/2016	1:09 PM	84.87	84.9	84.87	84.9	700
6/16/2016	1:10 PM	85	85	85	85	800
6/16/2016	1:13 PM	85.29	85.29	84.97	84.97	200
6/16/2016	1:14 PM	85.08	85.15	85.02	85.15	1400
6/16/2016	1:17 PM	84.9	84.9	84.9	84.9	100
6/16/2016	1:18 PM	84.91	84.91	84.91	84.91	300
6/16/2016	1:20 PM	85.06	85.06	84.95	84.95	600
6/16/2016	1:21 PM	84.93	85.02	84.93	85.02	3700
6/16/2016	1:22 PM	84.96	85.04	84.96	85.04	1297
6/16/2016	1:23 PM	84.83	85	84.83	85	800
6/16/2016	1:24 PM	85.06	85.06	85	85	1899
6/16/2016	1:25 PM	85.04	85.04	85.04	85.04	100
6/16/2016	1:28 PM	84.91	85.01	84.91	85.01	200
6/16/2016	1:29 PM	84.9	84.9	84.9	84.9	100
6/16/2016	1:31 PM	84.97	84.97	84.97	84.97	151
6/16/2016	1:33 PM	84.83	84.83	84.83	84.83	412
6/16/2016	1:34 PM	84.75	84.75	84.75	84.75	100
6/16/2016	1:35 PM	84.65	84.65	84.65	84.65	100
6/16/2016	1:36 PM	84.69	84.69	84.69	84.69	100
6/16/2016	1:39 PM	84.99	84.99	84.99	84.99	200
6/16/2016	1:40 PM	85	85	85	85	1500
6/16/2016	1:43 PM	84.93	84.93	84.93	84.93	200
6/16/2016	1:46 PM	84.93	84.93	84.89	84.89	200
6/16/2016	1:48 PM	84.69	84.69	84.69	84.69	100
6/16/2016	1:49 PM	84.5	84.58	84.5	84.58	500
6/16/2016	1:50 PM	84.68	84.68	84.65	84.65	400
6/16/2016	1:51 PM	84.71	84.71	84.7	84.7	1200
6/16/2016	1:52 PM	84.62	84.62	84.62	84.62	200
6/16/2016	1:53 PM	84.62	84.65	84.61	84.65	334
6/16/2016	1:54 PM	84.51	84.59	84.51	84.59	900
6/16/2016	1:58 PM	84.63	84.63	84.63	84.63	1100
6/16/2016	1:59 PM	84.46	84.46	84.46	84.46	192
6/16/2016	2:00 PM	84.55	84.55	84.55	84.55	200
6/16/2016	2:01 PM	84.54	84.54	84.52	84.52	1500
6/16/2016	2:02 PM	84.87	84.87	84.8	84.8	850
6/16/2016	2:03 PM	84.84	84.87	84.84	84.87	633
6/16/2016	2:04 PM	84.81	84.81	84.7	84.7	500
6/16/2016	2:05 PM	84.93	84.93	84.92	84.93	1500
6/16/2016	2:06 PM	85	85	85	85	100
6/16/2016	2:11 PM	85.02	85.02	85.02	85.02	657
6/16/2016	2:12 PM	85.2	85.27	85.07	85.07	4161
6/16/2016	2:13 PM	85.36	85.4	85.3	85.3	2919
6/16/2016	2:14 PM	85.36	85.4	85.36	85.4	1000
6/16/2016	2:16 PM	85.36	85.36	85.36	85.36	200
6/16/2016	2:17 PM	85.39	85.39	85.39	85.39	100
6/16/2016	2:18 PM	85.55	85.55	85.47	85.47	1300
6/16/2016	2:19 PM	85.55	85.59	85.55	85.557	900
6/16/2016	2:20 PM	85.57	85.69	85.51	85.51	2600
6/16/2016	2:21 PM	85.57	85.57	85.57	85.57	100
6/16/2016	2:22 PM	85.45	85.51	85.45	85.51	900
6/16/2016	2:23 PM	85.45	85.45	85.45	85.45	300
6/16/2016	2:24 PM	85.5	85.5	85.5	85.5	300
6/16/2016	2:25 PM	85.51	85.51	85.51	85.51	400
6/16/2016	2:26 PM	85.54	85.54	85.48	85.48	1450
6/16/2016	2:27 PM	85.35	85.48	85.35	85.48	500
6/16/2016	2:29 PM	85.19	85.19	85.19	85.19	150
6/16/2016	2:31 PM	85.39	85.39	85.38	85.38	300
6/16/2016	2:33 PM	85.26	85.26	85.26	85.26	300
6/16/2016	2:34 PM	85.32	85.32	85.2	85.2	300
6/16/2016	2:35 PM	85.29	85.31	85.29	85.31	700
6/16/2016	2:36 PM	85.42	85.42	85.42	85.42	100
6/16/2016	2:44 PM	85.35	85.35	85.33	85.33	400
6/16/2016	2:46 PM	85.33	85.33	85.33	85.33	200
6/16/2016	2:47 PM	85.39	85.39	85.39	85.39	200
6/16/2016	2:50 PM	85.55	85.55	85.51	85.51	800
6/16/2016	2:51 PM	85.42	85.56	85.42	85.56	400
6/16/2016	2:53 PM	85.6	85.6	85.53	85.53	2520
6/16/2016	2:54 PM	85.57	85.66	85.57	85.66	700
6/16/2016	2:55 PM	85.82	85.82	85.71	85.71	300
6/16/2016	2:56 PM	85.78	85.88	85.78	85.88	1200
6/16/2016	2:57 PM	85.57	85.7	85.55	85.7	1300
6/16/2016	2:58 PM	85.6	85.61	85.55	85.57	1500
6/16/2016	2:59 PM	85.51	85.57	85.51	85.54	400
6/16/2016	3:00 PM	85.5	85.57	85.5	85.57	400
6/16/2016	3:01 PM	85.54	85.54	85.54	85.54	100
6/16/2016	3:02 PM	85.55	85.55	85.55	85.55	100
6/16/2016	3:03 PM	85.67	85.7	85.6	85.6	400
6/16/2016	3:04 PM	85.54	85.58	85.54	85.58	1800
6/16/2016	3:05 PM	85.6	85.6	85.6	85.6	200
6/16/2016	3:06 PM	85.51	85.54	85.5	85.54	600
6/16/2016	3:07 PM	85.44	85.44	85.44	85.44	200
6/16/2016	3:08 PM	85.51	85.51	85.48	85.48	300
6/16/2016	3:09 PM	85.59	85.61	85.59	85.61	400
6/16/2016	3:10 PM	85.6	85.65	85.6	85.65	300
6/16/2016	3:15 PM	85.76	85.76	85.76	85.76	100
6/16/2016	3:16 PM	85.71	85.73	85.71	85.73	200
6/16/2016	3:17 PM	85.81	85.83	85.81	85.82	350
6/16/2016	3:19 PM	85.79	85.83	85.74	85.76	1665
6/16/2016	3:20 PM	85.9	85.9	85.9	85.9	224
6/16/2016	3:21 PM	85.63	85.75	85.63	85.75	1300
6/16/2016	3:23 PM	85.89	85.89	85.86	85.86	900
6/16/2016	3:24 PM	85.94	85.94	85.91	85.92	700
6/16/2016	3:27 PM	86.03	86.03	86	86	1100
6/16/2016	3:29 PM	86.17	86.18	86.02	86.02	6900
6/16/2016	3:30 PM	86.09	86.1	86.09	86.1	200
6/16/2016	3:31 PM	86.16	86.16	86.16	86.16	127
6/16/2016	3:32 PM	86.19	86.19	86.19	86.19	300
6/16/2016	3:33 PM	86.2	86.2	86.2	86.2	120
6/16/2016	3:34 PM	86.28	86.29	86.28	86.29	400
6/16/2016	3:35 PM	86.29	86.29	86.25	86.28	1333
6/16/2016	3:36 PM	86.27	86.29	86.27	86.29	800
6/16/2016	3:38 PM	86.06	86.06	86.06	86.06	1200
6/16/2016	3:39 PM	86.07	86.11	86.07	86.08	400
6/16/2016	3:40 PM	86.13	86.13	86.1	86.1	1400
6/16/2016	3:41 PM	86.15	86.19	86.15	86.19	400
6/16/2016	3:42 PM	86.15	86.19	86.15	86.19	1175
6/16/2016	3:43 PM	86.24	86.24	86.14	86.14	400
6/16/2016	3:44 PM	86.34	86.36	86.28	86.36	500
6/16/2016	3:45 PM	86.34	86.37	86.33	86.33	907
6/16/2016	3:46 PM	86.24	86.31	86.21	86.31	2700
6/16/2016	3:47 PM	86.17	86.17	86.15	86.17	2400
6/16/2016	3:48 PM	86.25	86.27	86.2	86.2	639
6/16/2016	3:49 PM	86.4	86.4	86.4	86.4	500
6/16/2016	3:50 PM	86.26	86.39	86.26	86.37	1919
6/16/2016	3:51 PM	86.2	86.23	86.2	86.23	3043
6/16/2016	3:52 PM	86.15	86.19	86.15	86.19	500
6/16/2016	3:53 PM	86.13	86.13	86.1	86.13	1705
6/16/2016	3:54 PM	86.22	86.22	86.12	86.16	1000
6/16/2016	3:55 PM	86.14	86.24	86.14	86.23	701
6/16/2016	3:56 PM	86.19	86.21	86.13	86.13	2169
6/16/2016	3:57 PM	86.27	86.27	86.21	86.21	4961
6/16/2016	3:58 PM	86.26	86.31	86.26	86.31	901
6/16/2016	3:59 PM	86.22	86.26	86.22	86.26	2182
6/16/2016	4:00 PM	86.25	86.26	86.04	86.22	6363
6/17/2016	9:31 AM	85.69	85.99	85.69	85.99	6100
6/17/2016	9:32 AM	85.6	85.76	85.6	85.73	3448
6/17/2016	9:33 AM	85.82	85.83	85.71	85.71	1300
6/17/2016	9:34 AM	85.92	85.92	85.8	85.82	3500
6/17/2016	9:35 AM	85.7	85.87	85.67	85.83	3510
6/17/2016	9:36 AM	85.5	85.64	85.48	85.6	10072
6/17/2016	9:37 AM	85.44	85.51	85.41	85.5	1475
6/17/2016	9:38 AM	85.4	85.48	85.4	85.45	1200
6/17/2016	9:39 AM	85.32	85.44	85.32	85.37	2700
6/17/2016	9:40 AM	85.31	85.49	85.31	85.31	2200
6/17/2016	9:41 AM	85.37	85.37	85.25	85.3	800
6/17/2016	9:42 AM	85.56	85.56	85.47	85.47	300
6/17/2016	9:43 AM	85.59	85.63	85.51	85.56	1393
6/17/2016	9:44 AM	85.64	85.64	85.55	85.55	1200
6/17/2016	9:45 AM	85.61	85.61	85.57	85.57	800
6/17/2016	9:46 AM	85.63	85.63	85.61	85.61	300
6/17/2016	9:47 AM	85.33	85.56	85.29	85.56	2650
6/17/2016	9:48 AM	85.46	85.46	85.37	85.37	600
6/17/2016	9:49 AM	85.37	85.37	85.37	85.37	100
6/17/2016	9:50 AM	85.39	85.39	85.35	85.35	300
6/17/2016	9:51 AM	85.37	85.4	85.34	85.4	1994
6/17/2016	9:52 AM	85.53	85.53	85.35	85.35	1460
6/17/2016	9:53 AM	85.73	85.79	85.52	85.52	5700
6/17/2016	9:54 AM	85.67	85.67	85.67	85.67	100
6/17/2016	9:55 AM	85.6	85.6	85.6	85.6	100
6/17/2016	9:56 AM	85.5	85.5	85.5	85.5	100
6/17/2016	9:57 AM	85.45	85.5	85.45	85.46	700
6/17/2016	9:58 AM	85.51	85.51	85.44	85.44	900
6/17/2016	9:59 AM	85.48	85.48	85.48	85.48	100
6/17/2016	10:00 AM	85.6	85.6	85.53	85.53	200
6/17/2016	10:01 AM	85.4	85.53	85.4	85.52	1600
6/17/2016	10:02 AM	85.57	85.57	85.42	85.42	900
6/17/2016	10:04 AM	85.58	85.64	85.56	85.63	1900
6/17/2016	10:05 AM	85.31	85.45	85.31	85.45	300
6/17/2016	10:06 AM	85.57	85.57	85.57	85.57	200
6/17/2016	10:08 AM	85.54	85.54	85.48	85.48	300
6/17/2016	10:09 AM	85.52	85.59	85.52	85.59	200
6/17/2016	10:10 AM	85.57	85.57	85.56	85.56	300
6/17/2016	10:11 AM	85.82	85.82	85.66	85.66	1800
6/17/2016	10:12 AM	85.78	85.8	85.78	85.8	500
6/17/2016	10:15 AM	85.67	85.67	85.67	85.67	100
6/17/2016	10:16 AM	85.7	85.7	85.7	85.7	256
6/17/2016	10:17 AM	85.8	85.8	85.8	85.8	100
6/17/2016	10:18 AM	85.75	85.75	85.75	85.75	100
6/17/2016	10:19 AM	85.87	85.87	85.79	85.79	800
6/17/2016	10:21 AM	85.81	85.83	85.81	85.83	1100
6/17/2016	10:22 AM	85.66	85.71	85.63	85.69	1300
6/17/2016	10:23 AM	85.69	85.69	85.67	85.67	500
6/17/2016	10:24 AM	85.5	85.5	85.5	85.5	300
6/17/2016	10:25 AM	85.54	85.54	85.48	85.48	300
6/17/2016	10:26 AM	85.42	85.5	85.42	85.5	1300
6/17/2016	10:27 AM	85.42	85.46	85.42	85.46	300
6/17/2016	10:29 AM	85.32	85.48	85.3	85.47	3400
6/17/2016	10:30 AM	85.21	85.25	85.14	85.25	2400
6/17/2016	10:31 AM	84.84	85.07	84.84	85.07	1462
6/17/2016	10:32 AM	84.71	84.75	84.71	84.75	1600
6/17/2016	10:33 AM	84.8	84.81	84.8	84.81	600
6/17/2016	10:34 AM	84.91	84.91	84.83	84.83	575
6/17/2016	10:36 AM	84.8	84.8	84.8	84.8	100
6/17/2016	10:37 AM	84.977	84.977	84.92	84.96	700
6/17/2016	10:39 AM	85.02	85.02	85.02	85.02	200
6/17/2016	10:40 AM	85	85	85	85	250
6/17/2016	10:41 AM	84.96	85.02	84.94	85.02	900
6/17/2016	10:43 AM	85.06	85.06	85.06	85.06	100
6/17/2016	10:45 AM	85.02	85.02	85.02	85.02	300
6/17/2016	10:46 AM	85.11	85.12	85.04	85.04	700
6/17/2016	10:47 AM	85.22	85.22	85.17	85.17	400
6/17/2016	10:51 AM	85.19	85.19	85.19	85.19	300
6/17/2016	10:52 AM	85.04	85.04	85.04	85.04	100
6/17/2016	10:53 AM	85.02	85.02	85.02	85.02	200
6/17/2016	10:54 AM	84.99	84.99	84.99	84.99	100
6/17/2016	10:55 AM	85	85.06	85	85.06	500
6/17/2016	11:00 AM	84.95	84.95	84.95	84.95	100
6/17/2016	11:02 AM	84.83	84.83	84.83	84.83	200
6/17/2016	11:03 AM	84.7	84.75	84.7	84.75	200
6/17/2016	11:04 AM	84.68	84.7	84.68	84.7	410
6/17/2016	11:05 AM	84.65	84.67	84.59	84.59	4318
6/17/2016	11:06 AM	84.56	84.648	84.56	84.64	1330
6/17/2016	11:07 AM	84.71	84.71	84.68	84.68	600
6/17/2016	11:09 AM	84.77	84.77	84.77	84.77	400
6/17/2016	11:10 AM	84.75	84.75	84.737	84.737	200
6/17/2016	11:11 AM	84.73	84.73	84.65	84.65	400
6/17/2016	11:12 AM	84.6	84.65	84.6	84.65	660
6/17/2016	11:13 AM	84.49	84.55	84.47	84.55	2495
6/17/2016	11:14 AM	84.42	84.42	84.42	84.42	500
6/17/2016	11:15 AM	84.55	84.55	84.55	84.55	100
6/17/2016	11:17 AM	84.45	84.45	84.45	84.45	100
6/17/2016	11:19 AM	84.65	84.68	84.62	84.62	708
6/17/2016	11:20 AM	84.7	84.74	84.65	84.65	1200
6/17/2016	11:21 AM	84.77	84.77	84.71	84.71	1500
6/17/2016	11:23 AM	84.71	84.71	84.71	84.71	100
6/17/2016	11:24 AM	84.71	84.71	84.71	84.71	400
6/17/2016	11:25 AM	84.68	84.68	84.68	84.68	100
6/17/2016	11:26 AM	84.65	84.65	84.65	84.65	100
6/17/2016	11:28 AM	84.5	84.62	84.5	84.62	600
6/17/2016	11:29 AM	84.52	84.52	84.49	84.49	587
6/17/2016	11:31 AM	84.42	84.42	84.29	84.31	2000
6/17/2016	11:32 AM	84.46	84.46	84.46	84.46	200
6/17/2016	11:34 AM	84.49	84.49	84.49	84.49	985
6/17/2016	11:35 AM	84.49	84.49	84.45	84.45	200
6/17/2016	11:36 AM	84.48	84.56	84.42	84.54	6962
6/17/2016	11:37 AM	84.4	84.48	84.4	84.48	750
6/17/2016	11:39 AM	84.61	84.62	84.6	84.6	600
6/17/2016	11:41 AM	84.65	84.65	84.58	84.58	600
6/17/2016	11:42 AM	84.61	84.61	84.61	84.61	200
6/17/2016	11:44 AM	84.69	84.7	84.69	84.7	576
6/17/2016	11:45 AM	84.74	84.74	84.74	84.74	500
6/17/2016	11:46 AM	84.65	84.65	84.65	84.65	100
6/17/2016	11:49 AM	84.72	84.72	84.72	84.72	100
6/17/2016	11:50 AM	84.77	84.77	84.77	84.77	200
6/17/2016	11:52 AM	84.85	84.85	84.85	84.85	100
6/17/2016	11:53 AM	84.7	84.7	84.7	84.7	300
6/17/2016	11:56 AM	84.65	84.65	84.64	84.64	1068
6/17/2016	11:57 AM	84.55	84.56	84.55	84.56	300
6/17/2016	11:59 AM	84.68	84.68	84.68	84.68	100
6/17/2016	12:01 PM	84.75	84.75	84.72	84.72	1061
6/17/2016	12:02 PM	84.74	84.74	84.74	84.74	145
6/17/2016	12:03 PM	84.95	84.95	84.87	84.87	600
6/17/2016	12:05 PM	84.93	84.96	84.93	84.96	400
6/17/2016	12:07 PM	84.99	84.99	84.95	84.95	300
6/17/2016	12:08 PM	85.05	85.05	84.93	84.93	2316
6/17/2016	12:09 PM	85.13	85.13	85.09	85.09	300
6/17/2016	12:10 PM	85.2	85.2	85.19	85.19	200
6/17/2016	12:11 PM	85.31	85.31	85.23	85.23	700
6/17/2016	12:12 PM	85.29	85.29	85.29	85.29	100
6/17/2016	12:13 PM	85.24	85.24	85.24	85.24	100
6/17/2016	12:14 PM	85.22	85.26	85.22	85.26	1255
6/17/2016	12:16 PM	85.32	85.32	85.32	85.32	100
6/17/2016	12:20 PM	85.22	85.22	85.17	85.17	500
6/17/2016	12:21 PM	85.2	85.2	85.2	85.2	1000
6/17/2016	12:30 PM	85.23	85.23	85.11	85.11	1202
6/17/2016	12:31 PM	85.21	85.23	85.21	85.23	200
6/17/2016	12:32 PM	85.17	85.17	85.17	85.17	200
6/17/2016	12:36 PM	85	85	85	85	400
6/17/2016	12:40 PM	85.01	85.01	85.01	85.01	200
6/17/2016	12:41 PM	85.01	85.01	85.01	85.01	250
6/17/2016	12:46 PM	85.07	85.07	85.07	85.07	500
6/17/2016	12:47 PM	85.09	85.09	85.09	85.09	400
6/17/2016	12:48 PM	84.96	85.01	84.96	85.01	1600
6/17/2016	12:49 PM	84.91	84.91	84.88	84.91	1000
6/17/2016	12:50 PM	84.85	84.85	84.85	84.85	100
6/17/2016	12:51 PM	84.88	84.88	84.88	84.88	100
6/17/2016	12:52 PM	84.92	84.92	84.92	84.92	270
6/17/2016	12:53 PM	84.83	84.83	84.83	84.83	100
6/17/2016	12:55 PM	84.83	84.83	84.83	84.83	1300
6/17/2016	12:58 PM	84.8	84.84	84.8	84.84	800
6/17/2016	12:59 PM	84.86	84.86	84.82	84.82	1250
6/17/2016	1:01 PM	84.83	84.89	84.83	84.89	1300
6/17/2016	1:02 PM	84.69	84.8	84.69	84.8	300
6/17/2016	1:03 PM	84.64	84.71	84.58	84.71	2200
6/17/2016	1:05 PM	84.7	84.7	84.7	84.7	200
6/17/2016	1:07 PM	84.73	84.73	84.73	84.73	100
6/17/2016	1:09 PM	84.83	84.83	84.83	84.83	250
6/17/2016	1:10 PM	84.98	84.98	84.98	84.98	100
6/17/2016	1:13 PM	84.93	84.94	84.93	84.94	300
6/17/2016	1:17 PM	85.09	85.09	85.09	85.09	100
6/17/2016	1:19 PM	85.19	85.19	85.19	85.19	100
6/17/2016	1:20 PM	85.15	85.15	85.15	85.15	700
6/17/2016	1:22 PM	85.2	85.2	85.2	85.2	100
6/17/2016	1:25 PM	85.16	85.16	85.11	85.11	500
6/17/2016	1:26 PM	85.3	85.3	85.25	85.25	300
6/17/2016	1:29 PM	85.23	85.23	85.23	85.23	100
6/17/2016	1:30 PM	85.2	85.24	85.2	85.24	200
6/17/2016	1:31 PM	85.17	85.17	85.17	85.17	100
6/17/2016	1:32 PM	85.17	85.17	85.17	85.17	245
6/17/2016	1:33 PM	85.15	85.15	85.15	85.15	100
6/17/2016	1:38 PM	85.07	85.07	85.07	85.07	100
6/17/2016	1:40 PM	85.03	85.05	85.03	85.05	500
6/17/2016	1:41 PM	85.17	85.17	85.15	85.15	208
6/17/2016	1:42 PM	85.31	85.31	85.31	85.31	100
6/17/2016	1:43 PM	85.3	85.3	85.3	85.3	400
6/17/2016	1:44 PM	85.2	85.2	85.2	85.2	300
6/17/2016	1:47 PM	85.2	85.2	85.2	85.2	300
6/17/2016	1:49 PM	85.23	85.23	85.2	85.2	200
6/17/2016	1:51 PM	85.29	85.29	85.29	85.29	100
6/17/2016	1:52 PM	85.42	85.42	85.38	85.38	800
6/17/2016	1:53 PM	85.4	85.4	85.4	85.4	1000
6/17/2016	1:54 PM	85.38	85.38	85.38	85.38	200
6/17/2016	1:56 PM	85.28	85.28	85.28	85.28	200
6/17/2016	2:00 PM	85.28	85.28	85.28	85.28	300
6/17/2016	2:02 PM	85.36	85.36	85.35	85.35	1100
6/17/2016	2:03 PM	85.39	85.39	85.39	85.39	100
6/17/2016	2:04 PM	85.3	85.3	85.3	85.3	100
6/17/2016	2:05 PM	85.24	85.27	85.24	85.27	700
6/17/2016	2:07 PM	85.14	85.14	85.05	85.08	2600
6/17/2016	2:09 PM	85	85.03	85	85.03	500
6/17/2016	2:10 PM	85.14	85.14	85.11	85.11	200
6/17/2016	2:12 PM	85.29	85.29	85.29	85.29	100
6/17/2016	2:13 PM	85.29	85.29	85.29	85.29	300
6/17/2016	2:15 PM	85.23	85.23	85.23	85.23	100
6/17/2016	2:17 PM	85.39	85.39	85.38	85.38	1121
6/17/2016	2:19 PM	85.3	85.36	85.3	85.36	600
6/17/2016	2:24 PM	85.45	85.45	85.24	85.24	2600
6/17/2016	2:25 PM	85.4	85.4	85.4	85.4	100
6/17/2016	2:26 PM	85.33	85.39	85.33	85.39	550
6/17/2016	2:30 PM	85.49	85.49	85.49	85.49	100
6/17/2016	2:31 PM	85.44	85.44	85.44	85.44	200
6/17/2016	2:33 PM	85.6	85.6	85.55	85.55	1100
6/17/2016	2:34 PM	85.65	85.65	85.65	85.65	100
6/17/2016	2:36 PM	85.72	85.72	85.7	85.7	1100
6/17/2016	2:37 PM	85.67	85.7	85.67	85.68	500
6/17/2016	2:39 PM	85.64	85.64	85.63	85.63	200
6/17/2016	2:43 PM	85.6	85.6	85.6	85.6	100
6/17/2016	2:45 PM	85.68	85.81	85.68	85.69	600
6/17/2016	2:46 PM	85.7	85.7	85.7	85.7	100
6/17/2016	2:48 PM	85.7	85.71	85.67	85.71	1100
6/17/2016	2:49 PM	85.7	85.7	85.7	85.7	100
6/17/2016	2:50 PM	85.73	85.73	85.72	85.72	200
6/17/2016	2:52 PM	85.75	85.75	85.75	85.75	100
6/17/2016	2:53 PM	85.77	85.77	85.77	85.77	100
6/17/2016	2:55 PM	85.74	85.75	85.74	85.75	200
6/17/2016	2:56 PM	85.73	85.73	85.7	85.7	5100
6/17/2016	2:57 PM	85.71	85.71	85.7	85.7	1100
6/17/2016	3:00 PM	85.63	85.63	85.63	85.63	100
6/17/2016	3:01 PM	85.63	85.69	85.63	85.69	700
6/17/2016	3:02 PM	85.62	85.62	85.62	85.62	100
6/17/2016	3:03 PM	85.62	85.62	85.62	85.62	100
6/17/2016	3:04 PM	85.57	85.6	85.57	85.6	2200
6/17/2016	3:05 PM	85.59	85.59	85.59	85.59	100
6/17/2016	3:06 PM	85.56	85.56	85.56	85.56	100
6/17/2016	3:07 PM	85.53	85.53	85.53	85.53	100
6/17/2016	3:08 PM	85.54	85.54	85.54	85.54	100
6/17/2016	3:12 PM	85.48	85.48	85.48	85.48	2200
6/17/2016	3:13 PM	85.53	85.53	85.53	85.53	500
6/17/2016	3:15 PM	85.53	85.56	85.53	85.56	514
6/17/2016	3:17 PM	85.4	85.43	85.38	85.39	500
6/17/2016	3:18 PM	85.29	85.37	85.25	85.37	2800
6/17/2016	3:19 PM	85.26	85.3	85.26	85.3	1178
6/17/2016	3:20 PM	85.35	85.35	85.33	85.33	1100
6/17/2016	3:21 PM	85.4	85.4	85.4	85.4	100
6/17/2016	3:24 PM	85.4	85.4	85.4	85.4	100
6/17/2016	3:25 PM	85.43	85.43	85.43	85.43	100
6/17/2016	3:27 PM	85.44	85.44	85.41	85.41	300
6/17/2016	3:29 PM	85.38	85.38	85.38	85.38	700
6/17/2016	3:30 PM	85.37	85.37	85.37	85.37	300
6/17/2016	3:31 PM	85.25	85.35	85.25	85.35	1525
6/17/2016	3:32 PM	85.32	85.32	85.32	85.32	250
6/17/2016	3:34 PM	85.43	85.43	85.37	85.37	500
6/17/2016	3:35 PM	85.38	85.38	85.38	85.38	300
6/17/2016	3:36 PM	85.44	85.44	85.44	85.44	100
6/17/2016	3:37 PM	85.35	85.39	85.35	85.39	300
6/17/2016	3:38 PM	85.32	85.32	85.32	85.32	3000
6/17/2016	3:39 PM	85.34	85.34	85.34	85.34	200
6/17/2016	3:40 PM	85.31	85.34	85.31	85.34	600
6/17/2016	3:41 PM	85.27	85.28	85.25	85.28	1198
6/17/2016	3:42 PM	85.21	85.21	85.09	85.19	4802
6/17/2016	3:43 PM	85.21	85.21	85.19	85.21	300
6/17/2016	3:44 PM	85.28	85.28	85.23	85.23	1383
6/17/2016	3:45 PM	85.29	85.32	85.25	85.26	1300
6/17/2016	3:46 PM	85.33	85.34	85.29	85.29	1400
6/17/2016	3:47 PM	85.3	85.33	85.3	85.32	2200
6/17/2016	3:48 PM	85.24	85.29	85.23	85.29	1300
6/17/2016	3:49 PM	85.23	85.24	85.19	85.23	2000
6/17/2016	3:50 PM	85.3	85.3	85.24	85.25	4650
6/17/2016	3:51 PM	85.24	85.32	85.24	85.31	2664
6/17/2016	3:52 PM	85.25	85.27	85.22	85.26	1320
6/17/2016	3:53 PM	85.37	85.39	85.23	85.23	3800
6/17/2016	3:54 PM	85.31	85.39	85.31	85.39	600
6/17/2016	3:55 PM	85.36	85.36	85.3	85.31	1700
6/17/2016	3:56 PM	85.29	85.35	85.29	85.35	2500
6/17/2016	3:57 PM	85.29	85.29	85.26	85.28	2350
6/17/2016	3:58 PM	85.36	85.38	85.3	85.3	6136
6/17/2016	3:59 PM	85.38	85.41	85.35	85.38	4713
6/17/2016	4:00 PM	85.19	85.39	85.19	85.38	21388
6/20/2016	9:31 AM	88.2	88.21	88.05	88.05	9887
6/20/2016	9:32 AM	88.37	88.39	88.24	88.24	7148
6/20/2016	9:33 AM	88.36	88.43	88.36	88.42	4779
6/20/2016	9:34 AM	88.25	88.33	88.25	88.29	3070
6/20/2016	9:35 AM	88.32	88.38	88.24	88.28	5010
6/20/2016	9:36 AM	88.26	88.5	88.26	88.41	4082
6/20/2016	9:37 AM	88.3	88.36	88.3	88.35	700
6/20/2016	9:38 AM	88.4	88.4	88.34	88.35	3050
6/20/2016	9:39 AM	88.42	88.42	88.42	88.42	1500
6/20/2016	9:40 AM	88.49	88.56	88.43	88.55	2100
6/20/2016	9:41 AM	88.61	88.64	88.57	88.6	3065
6/20/2016	9:42 AM	88.67	88.67	88.62	88.62	1100
6/20/2016	9:43 AM	88.55	88.66	88.55	88.66	1017
6/20/2016	9:44 AM	88.62	88.65	88.61	88.61	1200
6/20/2016	9:45 AM	88.55	88.55	88.55	88.55	100
6/20/2016	9:46 AM	88.59	88.67	88.58	88.66	1518
6/20/2016	9:47 AM	88.6	88.6	88.55	88.55	810
6/20/2016	9:48 AM	88.45	88.64	88.45	88.64	3100
6/20/2016	9:49 AM	88.49	88.49	88.4	88.44	2708
6/20/2016	9:50 AM	88.5	88.6	88.5	88.55	1500
6/20/2016	9:51 AM	88.45	88.52	88.45	88.52	200
6/20/2016	9:52 AM	88.41	88.44	88.41	88.42	600
6/20/2016	9:53 AM	88.35	88.48	88.32	88.48	700
6/20/2016	9:54 AM	88.32	88.32	88.29	88.32	500
6/20/2016	9:55 AM	88.28	88.31	88.28	88.31	360
6/20/2016	9:58 AM	88.3	88.32	88.3	88.3	650
6/20/2016	9:59 AM	88.36	88.36	88.3	88.3	1347
6/20/2016	10:00 AM	88.41	88.43	88.41	88.43	600
6/20/2016	10:02 AM	88.6	88.6	88.5	88.5	2940
6/20/2016	10:03 AM	88.57	88.58	88.55	88.56	2700
6/20/2016	10:04 AM	88.67	88.68	88.6	88.6	1340
6/20/2016	10:05 AM	88.79	88.79	88.7	88.7	2150
6/20/2016	10:06 AM	89	89	88.88	88.88	1720
6/20/2016	10:07 AM	88.99	88.99	88.99	88.99	100
6/20/2016	10:08 AM	88.94	88.95	88.88	88.88	1000
6/20/2016	10:09 AM	88.93	88.94	88.91	88.94	1200
6/20/2016	10:10 AM	88.82	88.82	88.79	88.79	200
6/20/2016	10:13 AM	88.78	88.83	88.76	88.83	1400
6/20/2016	10:14 AM	88.75	88.78	88.75	88.78	807
6/20/2016	10:16 AM	88.72	88.75	88.72	88.72	600
6/20/2016	10:17 AM	88.73	88.73	88.73	88.73	500
6/20/2016	10:18 AM	88.7	88.7	88.7	88.7	100
6/20/2016	10:22 AM	88.74	88.74	88.74	88.74	100
6/20/2016	10:25 AM	88.73	88.73	88.66	88.66	200
6/20/2016	10:26 AM	88.75	88.75	88.75	88.75	100
6/20/2016	10:28 AM	88.55	88.63	88.55	88.63	500
6/20/2016	10:32 AM	88.62	88.62	88.62	88.62	100
6/20/2016	10:33 AM	88.59	88.59	88.59	88.59	2000
6/20/2016	10:34 AM	88.52	88.52	88.52	88.52	100
6/20/2016	10:35 AM	88.51	88.51	88.5	88.5	300
6/20/2016	10:36 AM	88.61	88.61	88.61	88.61	100
6/20/2016	10:39 AM	88.36	88.41	88.36	88.41	1300
6/20/2016	10:41 AM	88.44	88.44	88.44	88.44	550
6/20/2016	10:42 AM	88.48	88.48	88.46	88.46	1300
6/20/2016	10:43 AM	88.46	88.46	88.46	88.46	100
6/20/2016	10:44 AM	88.48	88.48	88.48	88.48	1000
6/20/2016	10:48 AM	88.5	88.5	88.5	88.5	100
6/20/2016	10:49 AM	88.47	88.47	88.47	88.47	700
6/20/2016	10:50 AM	88.45	88.45	88.45	88.45	1000
6/20/2016	10:56 AM	88.5	88.52	88.5	88.52	1023
6/20/2016	10:57 AM	88.54	88.54	88.54	88.54	1004
6/20/2016	11:00 AM	88.46	88.47	88.46	88.47	400
6/20/2016	11:01 AM	88.53	88.53	88.53	88.53	1000
6/20/2016	11:02 AM	88.51	88.51	88.51	88.51	100
6/20/2016	11:04 AM	88.45	88.45	88.45	88.45	100
6/20/2016	11:08 AM	88.54	88.54	88.54	88.54	1400
6/20/2016	11:09 AM	88.6	88.6	88.53	88.53	900
6/20/2016	11:10 AM	88.63	88.66	88.62	88.62	2957
6/20/2016	11:14 AM	88.47	88.52	88.47	88.52	800
6/20/2016	11:15 AM	88.52	88.52	88.5	88.5	200
6/20/2016	11:16 AM	88.44	88.44	88.44	88.44	200
6/20/2016	11:28 AM	88.52	88.52	88.52	88.52	200
6/20/2016	11:30 AM	88.47	88.47	88.46	88.46	550
6/20/2016	11:32 AM	88.43	88.43	88.43	88.43	500
6/20/2016	11:34 AM	88.44	88.44	88.4	88.4	600
6/20/2016	11:39 AM	88.5	88.5	88.5	88.5	425
6/20/2016	11:45 AM	88.35	88.37	88.35	88.37	1000
6/20/2016	11:48 AM	88.31	88.31	88.31	88.31	300
6/20/2016	11:49 AM	88.2	88.25	88.2	88.25	358
6/20/2016	11:50 AM	88.08	88.09	88.07	88.07	1200
6/20/2016	11:52 AM	88.06	88.06	88.06	88.06	200
6/20/2016	11:54 AM	88.13	88.14	88.13	88.14	200
6/20/2016	11:55 AM	88	88	88	88	1300
6/20/2016	11:56 AM	87.95	88.03	87.94	88.03	3631
6/20/2016	11:59 AM	88.06	88.06	88.06	88.06	600
6/20/2016	12:01 PM	88.15	88.15	88.15	88.15	100
6/20/2016	12:05 PM	88.16	88.16	88.16	88.16	415
6/20/2016	12:06 PM	88.13	88.16	88.13	88.15	1700
6/20/2016	12:09 PM	88.14	88.14	88.11	88.11	400
6/20/2016	12:11 PM	88.14	88.14	88.14	88.14	100
6/20/2016	12:14 PM	88.05	88.05	88.05	88.05	100
6/20/2016	12:15 PM	87.98	87.98	87.98	87.98	750
6/20/2016	12:16 PM	88.02	88.02	88.02	88.02	500
6/20/2016	12:19 PM	88	88	88	88	1000
6/20/2016	12:20 PM	88.04	88.04	88.03	88.03	900
6/20/2016	12:21 PM	88.06	88.06	88.06	88.06	100
6/20/2016	12:30 PM	88.04	88.04	88.02	88.02	200
6/20/2016	12:31 PM	88.15	88.15	88.13	88.13	201
6/20/2016	12:36 PM	88.1	88.15	88.1	88.15	220
6/20/2016	12:37 PM	88.16	88.16	88.16	88.16	100
6/20/2016	12:42 PM	88.05	88.05	88.05	88.05	221
6/20/2016	12:46 PM	87.97	87.97	87.97	87.97	200
6/20/2016	12:52 PM	88.14	88.16	88.14	88.15	500
6/20/2016	12:54 PM	88.18	88.18	88.18	88.18	100
6/20/2016	12:55 PM	88.27	88.27	88.2	88.22	1045
6/20/2016	12:56 PM	88.28	88.28	88.28	88.28	400
6/20/2016	12:59 PM	88.27	88.3	88.27	88.3	1010
6/20/2016	1:00 PM	88.2	88.22	88.2	88.22	700
6/20/2016	1:15 PM	87.75	88.01	87.75	88.01	1489
6/20/2016	1:16 PM	87.92	87.92	87.76	87.76	200
6/20/2016	1:18 PM	87.78	87.78	87.78	87.78	300
6/20/2016	1:19 PM	87.91	87.91	87.91	87.91	100
6/20/2016	1:24 PM	88	88	88	88	450
6/20/2016	1:26 PM	88	88	88	88	409
6/20/2016	1:28 PM	87.9	87.9	87.9	87.9	400
6/20/2016	1:30 PM	87.81	87.81	87.74	87.79	2900
6/20/2016	1:33 PM	87.84	87.84	87.84	87.84	200
6/20/2016	1:34 PM	87.84	87.84	87.84	87.84	100
6/20/2016	1:36 PM	87.9	87.9	87.9	87.9	100
6/20/2016	1:37 PM	87.94	87.94	87.93	87.93	400
6/20/2016	1:42 PM	87.96	87.96	87.96	87.96	100
6/20/2016	1:43 PM	88	88	87.97	87.97	300
6/20/2016	1:48 PM	88.06	88.06	88.06	88.06	100
6/20/2016	1:49 PM	87.96	87.96	87.96	87.96	390
6/20/2016	1:50 PM	88.05	88.05	88.05	88.05	100
6/20/2016	1:51 PM	88.05	88.05	88.05	88.05	100
6/20/2016	1:52 PM	88.11	88.11	88.11	88.11	100
6/20/2016	1:54 PM	88.07	88.07	88.07	88.07	153
6/20/2016	1:57 PM	88.08	88.08	88.08	88.08	200
6/20/2016	2:01 PM	88.05	88.05	88.05	88.05	300
6/20/2016	2:11 PM	87.8	87.8	87.8	87.8	1600
6/20/2016	2:15 PM	87.77	87.77	87.77	87.77	247
6/20/2016	2:19 PM	87.72	87.72	87.72	87.72	200
6/20/2016	2:21 PM	87.76	87.76	87.76	87.76	100
6/20/2016	2:23 PM	87.76	87.76	87.76	87.76	900
6/20/2016	2:24 PM	87.8	87.8	87.8	87.8	446
6/20/2016	2:25 PM	87.89	87.89	87.76	87.76	1225
6/20/2016	2:26 PM	87.78	87.78	87.78	87.78	100
6/20/2016	2:27 PM	87.63	87.7	87.63	87.7	2600
6/20/2016	2:28 PM	87.61	87.61	87.61	87.61	300
6/20/2016	2:29 PM	87.67	87.68	87.67	87.68	200
6/20/2016	2:30 PM	87.63	87.66	87.63	87.66	400
6/20/2016	2:36 PM	87.75	87.75	87.75	87.75	100
6/20/2016	2:38 PM	87.75	87.75	87.75	87.75	300
6/20/2016	2:42 PM	87.68	87.68	87.68	87.68	260
6/20/2016	2:43 PM	87.68	87.68	87.68	87.68	300
6/20/2016	2:48 PM	87.85	87.85	87.8	87.8	1800
6/20/2016	2:50 PM	87.88	87.88	87.88	87.88	100
6/20/2016	2:53 PM	87.85	87.86	87.85	87.86	700
6/20/2016	2:54 PM	88	88	88	88	7415
6/20/2016	2:55 PM	87.99	88.03	87.99	88.03	1100
6/20/2016	2:57 PM	88	88	87.99	88	718
6/20/2016	3:00 PM	88.01	88.01	87.98	87.98	300
6/20/2016	3:01 PM	88.04	88.04	88.04	88.04	200
6/20/2016	3:02 PM	87.91	87.91	87.91	87.91	100
6/20/2016	3:03 PM	87.93	87.93	87.9	87.9	1801
6/20/2016	3:04 PM	87.93	87.93	87.93	87.93	100
6/20/2016	3:05 PM	88.04	88.04	87.98	87.98	612
6/20/2016	3:08 PM	87.85	87.85	87.85	87.85	100
6/20/2016	3:09 PM	87.81	87.81	87.81	87.81	100
6/20/2016	3:14 PM	87.77	87.82	87.76	87.82	723
6/20/2016	3:15 PM	87.74	87.74	87.74	87.74	300
6/20/2016	3:16 PM	87.69	87.69	87.69	87.69	400
6/20/2016	3:17 PM	87.48	87.57	87.48	87.57	300
6/20/2016	3:21 PM	87.53	87.53	87.53	87.53	300
6/20/2016	3:24 PM	87.49	87.6	87.49	87.6	700
6/20/2016	3:25 PM	87.5	87.5	87.5	87.5	300
6/20/2016	3:26 PM	87.42	87.52	87.39	87.52	2350
6/20/2016	3:27 PM	87.4	87.41	87.4	87.41	600
6/20/2016	3:28 PM	87.4	87.4	87.4	87.4	100
6/20/2016	3:29 PM	87.29	87.29	87.29	87.29	200
6/20/2016	3:30 PM	87.29	87.29	87.29	87.29	100
6/20/2016	3:31 PM	87.31	87.33	87.31	87.33	500
6/20/2016	3:32 PM	87.33	87.33	87.33	87.33	100
6/20/2016	3:33 PM	87.36	87.36	87.36	87.36	300
6/20/2016	3:34 PM	87.35	87.35	87.34	87.34	200
6/20/2016	3:35 PM	87.31	87.31	87.31	87.31	100
6/20/2016	3:36 PM	87.32	87.32	87.32	87.32	200
6/20/2016	3:37 PM	87.36	87.36	87.32	87.32	200
6/20/2016	3:38 PM	87.38	87.38	87.38	87.38	100
6/20/2016	3:39 PM	87.41	87.41	87.34	87.34	433
6/20/2016	3:40 PM	87.34	87.36	87.33	87.36	400
6/20/2016	3:41 PM	87.3	87.32	87.26	87.32	900
6/20/2016	3:42 PM	87.5	87.5	87.3	87.3	584
6/20/2016	3:43 PM	87.5	87.5	87.47	87.48	400
6/20/2016	3:44 PM	87.5	87.51	87.5	87.51	1100
6/20/2016	3:45 PM	87.42	87.42	87.41	87.41	400
6/20/2016	3:46 PM	87.38	87.38	87.38	87.38	508
6/20/2016	3:47 PM	87.27	87.28	87.27	87.28	200
6/20/2016	3:48 PM	87.14	87.28	87.12	87.24	1200
6/20/2016	3:49 PM	87.1	87.16	87.09	87.16	700
6/20/2016	3:50 PM	86.99	87.1	86.99	87.06	1725
6/20/2016	3:51 PM	86.95	86.98	86.94	86.97	1150
6/20/2016	3:52 PM	86.86	86.95	86.86	86.95	900
6/20/2016	3:53 PM	86.78	86.86	86.75	86.86	1142
6/20/2016	3:54 PM	86.74	86.74	86.74	86.74	300
6/20/2016	3:55 PM	86.78	86.83	86.77	86.77	943
6/20/2016	3:56 PM	86.79	86.8	86.77	86.77	1447
6/20/2016	3:57 PM	86.87	86.9	86.73	86.73	2050
6/20/2016	3:58 PM	86.97	86.97	86.89	86.9	2862
6/20/2016	3:59 PM	86.91	87.01	86.85	86.93	5480
6/20/2016	4:00 PM	86.84	86.99	86.84	86.92	7600
6/21/2016	9:31 AM	87.33	87.48	87.33	87.48	750
6/21/2016	9:32 AM	87.53	87.53	87.44	87.44	400
6/21/2016	9:33 AM	87.3	87.3	87.3	87.3	1428
6/21/2016	9:34 AM	87.17	87.28	87.17	87.25	2150
6/21/2016	9:35 AM	87.23	87.23	87.23	87.23	100
6/21/2016	9:36 AM	87.1	87.1	87.1	87.1	100
6/21/2016	9:37 AM	87.1	87.22	87.1	87.14	300
6/21/2016	9:39 AM	87.26	87.26	87.26	87.26	269
6/21/2016	9:40 AM	87.2	87.22	87.2	87.22	500
6/21/2016	9:41 AM	87.18	87.18	87.18	87.18	2500
6/21/2016	9:42 AM	87.02	87.02	87	87	1800
6/21/2016	9:44 AM	87.24	87.25	87.24	87.25	200
6/21/2016	9:45 AM	87.27	87.3	87.27	87.3	700
6/21/2016	9:46 AM	86.95	86.95	86.95	86.95	200
6/21/2016	9:47 AM	87.34	87.34	87.34	87.34	1100
6/21/2016	9:48 AM	87.3	87.3	87.3	87.3	500
6/21/2016	9:49 AM	87.29	87.29	87.29	87.29	100
6/21/2016	9:50 AM	87.27	87.27	87.27	87.27	210
6/21/2016	9:53 AM	87.2	87.27	87.2	87.26	577
6/21/2016	9:54 AM	87.1	87.1	87.1	87.1	100
6/21/2016	9:55 AM	87.23	87.23	87.16	87.16	500
6/21/2016	9:58 AM	87.12	87.12	87.12	87.12	500
6/21/2016	10:00 AM	87.2	87.2	87.2	87.2	100
6/21/2016	10:01 AM	87.14	87.21	87.14	87.21	400
6/21/2016	10:03 AM	86.97	86.97	86.97	86.97	150
6/21/2016	10:04 AM	86.89	86.89	86.89	86.89	100
6/21/2016	10:08 AM	87.06	87.06	87.06	87.06	300
6/21/2016	10:10 AM	87	87	87	87	100
6/21/2016	10:11 AM	87.02	87.02	87.02	87.02	100
6/21/2016	10:12 AM	87.15	87.15	87.15	87.15	145
6/21/2016	10:14 AM	87.42	87.42	87.3	87.3	700
6/21/2016	10:16 AM	87.36	87.36	87.36	87.36	950
6/21/2016	10:17 AM	87.3	87.3	87.3	87.3	800
6/21/2016	10:19 AM	87.17	87.17	87.17	87.17	100
6/21/2016	10:20 AM	87.2	87.2	87.2	87.2	200
6/21/2016	10:23 AM	86.8	87	86.8	87	1650
6/21/2016	10:24 AM	86.83	86.83	86.79	86.8	1100
6/21/2016	10:25 AM	86.91	86.91	86.87	86.87	400
6/21/2016	10:27 AM	86.96	86.96	86.96	86.96	100
6/21/2016	10:29 AM	87.17	87.17	87.17	87.17	300
6/21/2016	10:30 AM	87.18	87.25	87.18	87.24	300
6/21/2016	10:31 AM	87.15	87.2	87.15	87.2	800
6/21/2016	10:33 AM	87.32	87.32	87.21	87.21	300
6/21/2016	10:34 AM	87.2	87.2	87.2	87.2	400
6/21/2016	10:37 AM	87.09	87.1	87.09	87.1	350
6/21/2016	10:38 AM	87.23	87.23	87.23	87.23	300
6/21/2016	10:41 AM	87.29	87.29	87.29	87.29	300
6/21/2016	10:42 AM	87.15	87.23	87.15	87.23	800
6/21/2016	10:43 AM	87.09	87.09	87.05	87.05	550
6/21/2016	10:44 AM	87.28	87.28	87.28	87.28	100
6/21/2016	10:45 AM	87.33	87.33	87.31	87.31	800
6/21/2016	10:46 AM	87.32	87.32	87.32	87.32	100
6/21/2016	10:48 AM	87.32	87.32	87.32	87.32	100
6/21/2016	10:50 AM	87.13	87.13	87.11	87.11	200
6/21/2016	10:55 AM	87.3	87.3	87.3	87.3	300
6/21/2016	10:59 AM	87.16	87.16	87.16	87.16	100
6/21/2016	11:00 AM	87.14	87.14	87.14	87.14	100
6/21/2016	11:02 AM	87.28	87.28	87.28	87.28	240
6/21/2016	11:03 AM	87.46	87.46	87.32	87.32	1530
6/21/2016	11:04 AM	87.45	87.45	87.45	87.45	100
6/21/2016	11:05 AM	87.52	87.6	87.52	87.6	700
6/21/2016	11:06 AM	87.61	87.61	87.61	87.61	100
6/21/2016	11:10 AM	87.55	87.61	87.53	87.59	698
6/21/2016	11:11 AM	87.48	87.51	87.48	87.51	200
6/21/2016	11:13 AM	87.44	87.47	87.44	87.47	600
6/21/2016	11:14 AM	87.55	87.55	87.47	87.47	1300
6/21/2016	11:15 AM	87.63	87.63	87.59	87.59	4781
6/21/2016	11:16 AM	87.72	87.72	87.72	87.72	200
6/21/2016	11:17 AM	87.77	87.77	87.7	87.7	300
6/21/2016	11:18 AM	87.77	87.77	87.77	87.77	100
6/21/2016	11:20 AM	87.75	87.75	87.75	87.75	100
6/21/2016	11:21 AM	87.77	87.77	87.77	87.77	100
6/21/2016	11:22 AM	87.64	87.64	87.61	87.61	500
6/21/2016	11:23 AM	87.58	87.64	87.58	87.64	600
6/21/2016	11:24 AM	87.51	87.52	87.51	87.52	364
6/21/2016	11:25 AM	87.55	87.55	87.55	87.55	300
6/21/2016	11:26 AM	87.51	87.54	87.51	87.54	900
6/21/2016	11:28 AM	87.46	87.52	87.46	87.52	700
6/21/2016	11:29 AM	87.45	87.45	87.45	87.45	100
6/21/2016	11:30 AM	87.41	87.46	87.41	87.46	809
6/21/2016	11:31 AM	87.25	87.37	87.25	87.37	950
6/21/2016	11:33 AM	87.21	87.26	87.21	87.26	390
6/21/2016	11:34 AM	87.21	87.22	87.2	87.2	807
6/21/2016	11:35 AM	87.05	87.05	87.05	87.05	144
6/21/2016	11:36 AM	87.16	87.16	87.16	87.16	300
6/21/2016	11:47 AM	87.18	87.19	87.18	87.19	200
6/21/2016	11:49 AM	87.21	87.21	87.2	87.2	800
6/21/2016	11:53 AM	87.13	87.13	87.13	87.13	100
6/21/2016	11:56 AM	87.16	87.16	87.16	87.16	100
6/21/2016	11:57 AM	87.31	87.31	87.24	87.24	2200
6/21/2016	11:58 AM	87.34	87.34	87.3	87.3	300
6/21/2016	12:01 PM	87.36	87.36	87.36	87.36	300
6/21/2016	12:07 PM	87.35	87.35	87.35	87.35	100
6/21/2016	12:14 PM	87.27	87.27	87.25	87.25	600
6/21/2016	12:16 PM	87.38	87.38	87.34	87.34	500
6/21/2016	12:19 PM	87.37	87.4	87.37	87.4	1000
6/21/2016	12:20 PM	87.41	87.42	87.41	87.41	600
6/21/2016	12:25 PM	87.52	87.52	87.48	87.48	730
6/21/2016	12:27 PM	87.58	87.58	87.58	87.58	200
6/21/2016	12:28 PM	87.6	87.6	87.59	87.59	200
6/21/2016	12:29 PM	87.59	87.59	87.59	87.59	100
6/21/2016	12:30 PM	87.62	87.62	87.58	87.58	1243
6/21/2016	12:33 PM	87.58	87.58	87.58	87.58	100
6/21/2016	12:39 PM	87.63	87.63	87.63	87.63	300
6/21/2016	12:45 PM	87.55	87.55	87.55	87.55	100
6/21/2016	12:46 PM	87.58	87.58	87.58	87.58	500
6/21/2016	12:48 PM	87.48	87.48	87.48	87.48	500
6/21/2016	12:52 PM	87.38	87.38	87.38	87.38	300
6/21/2016	12:58 PM	87.38	87.38	87.38	87.38	500
6/21/2016	1:00 PM	87.36	87.36	87.35	87.35	400
6/21/2016	1:01 PM	87.38	87.38	87.38	87.38	200
6/21/2016	1:05 PM	87.38	87.38	87.38	87.38	100
6/21/2016	1:07 PM	87.41	87.41	87.41	87.41	300
6/21/2016	1:20 PM	87.44	87.44	87.44	87.44	253
6/21/2016	1:21 PM	87.35	87.35	87.35	87.35	300
6/21/2016	1:25 PM	87.2	87.3	87.2	87.3	300
6/21/2016	1:28 PM	87.19	87.19	87.19	87.19	260
6/21/2016	1:33 PM	87.3	87.3	87.3	87.3	203
6/21/2016	1:35 PM	87.15	87.23	87.15	87.23	800
6/21/2016	1:36 PM	87.13	87.13	87.13	87.13	100
6/21/2016	1:37 PM	87.08	87.09	87.08	87.09	300
6/21/2016	1:39 PM	87.01	87.06	87.01	87.06	900
6/21/2016	1:42 PM	87.12	87.12	87.12	87.12	100
6/21/2016	1:43 PM	87.22	87.22	87.14	87.14	1800
6/21/2016	1:48 PM	87.1	87.15	87.1	87.15	950
6/21/2016	1:49 PM	87.2	87.2	87.2	87.2	500
6/21/2016	1:50 PM	87.15	87.15	87.15	87.15	100
6/21/2016	1:57 PM	87.32	87.32	87.32	87.32	100
6/21/2016	1:58 PM	87.37	87.37	87.35	87.35	410
6/21/2016	1:59 PM	87.38	87.45	87.36	87.37	4343
6/21/2016	2:01 PM	87.35	87.35	87.35	87.35	300
6/21/2016	2:02 PM	87.32	87.32	87.29	87.29	999
6/21/2016	2:08 PM	87.36	87.37	87.36	87.37	1500
6/21/2016	2:09 PM	87.5	87.5	87.44	87.44	1700
6/21/2016	2:10 PM	87.5	87.55	87.5	87.55	200
6/21/2016	2:11 PM	87.55	87.55	87.55	87.55	100
6/21/2016	2:13 PM	87.6	87.62	87.53	87.53	1917
6/21/2016	2:14 PM	87.56	87.6	87.56	87.6	500
6/21/2016	2:15 PM	87.64	87.64	87.64	87.64	100
6/21/2016	2:18 PM	87.7	87.7	87.7	87.7	100
6/21/2016	2:21 PM	87.72	87.72	87.72	87.72	100
6/21/2016	2:25 PM	87.69	87.69	87.62	87.62	200
6/21/2016	2:27 PM	87.73	87.73	87.73	87.73	100
6/21/2016	2:28 PM	87.76	87.76	87.74	87.75	1150
6/21/2016	2:29 PM	87.79	87.79	87.74	87.74	400
6/21/2016	2:30 PM	87.73	87.73	87.73	87.73	100
6/21/2016	2:32 PM	87.7	87.7	87.7	87.7	300
6/21/2016	2:34 PM	87.74	87.74	87.74	87.74	228
6/21/2016	2:36 PM	87.9	87.9	87.8	87.8	3181
6/21/2016	2:37 PM	87.96	87.96	87.96	87.96	700
6/21/2016	2:38 PM	88.1	88.15	88.05	88.05	1174
6/21/2016	2:39 PM	88.03	88.05	88.03	88.05	1391
6/21/2016	2:41 PM	88.01	88.01	88.01	88.01	100
6/21/2016	2:43 PM	87.93	87.99	87.92	87.99	1300
6/21/2016	2:44 PM	87.95	87.95	87.95	87.95	300
6/21/2016	2:45 PM	87.9	87.9	87.9	87.9	300
6/21/2016	2:46 PM	87.92	87.92	87.92	87.92	400
6/21/2016	2:48 PM	87.92	87.92	87.91	87.91	200
6/21/2016	2:49 PM	87.9	87.9	87.9	87.9	392
6/21/2016	2:52 PM	87.91	87.91	87.91	87.91	100
6/21/2016	3:00 PM	87.81	87.81	87.8	87.8	1200
6/21/2016	3:01 PM	87.78	87.78	87.78	87.78	100
6/21/2016	3:03 PM	87.69	87.76	87.69	87.76	300
6/21/2016	3:04 PM	87.65	87.65	87.64	87.64	200
6/21/2016	3:05 PM	87.53	87.59	87.53	87.59	300
6/21/2016	3:09 PM	87.53	87.53	87.53	87.53	100
6/21/2016	3:10 PM	87.56	87.56	87.53	87.53	400
6/21/2016	3:12 PM	87.68	87.68	87.68	87.68	100
6/21/2016	3:13 PM	87.55	87.55	87.55	87.55	300
6/21/2016	3:14 PM	87.61	87.61	87.61	87.61	100
6/21/2016	3:15 PM	87.63	87.63	87.63	87.63	1750
6/21/2016	3:16 PM	87.68	87.68	87.68	87.68	1283
6/21/2016	3:18 PM	87.86	87.86	87.83	87.83	600
6/21/2016	3:19 PM	87.91	87.91	87.9	87.9	500
6/21/2016	3:21 PM	87.84	87.84	87.83	87.83	300
6/21/2016	3:22 PM	87.82	87.88	87.79	87.88	4000
6/21/2016	3:23 PM	87.8	87.83	87.8	87.83	700
6/21/2016	3:27 PM	87.91	88	87.91	88	1711
6/21/2016	3:28 PM	87.95	87.95	87.9	87.9	800
6/21/2016	3:29 PM	87.99	87.99	87.99	87.99	100
6/21/2016	3:30 PM	87.99	88.06	87.99	88.03	1300
6/21/2016	3:31 PM	87.94	88.01	87.94	88.01	1300
6/21/2016	3:32 PM	87.96	87.99	87.96	87.99	300
6/21/2016	3:33 PM	87.94	87.94	87.94	87.94	100
6/21/2016	3:34 PM	87.8	87.9	87.8	87.9	2685
6/21/2016	3:36 PM	87.94	87.94	87.88	87.9	300
6/21/2016	3:37 PM	87.97	87.98	87.91	87.91	800
6/21/2016	3:38 PM	87.87	87.96	87.87	87.96	300
6/21/2016	3:40 PM	87.93	87.93	87.93	87.93	100
6/21/2016	3:42 PM	87.69	87.69	87.69	87.69	300
6/21/2016	3:43 PM	87.6	87.6	87.6	87.6	100
6/21/2016	3:44 PM	87.6	87.61	87.6	87.61	200
6/21/2016	3:45 PM	87.65	87.65	87.62	87.62	500
6/21/2016	3:46 PM	87.66	87.66	87.66	87.66	210
6/21/2016	3:47 PM	87.76	87.76	87.73	87.73	700
6/21/2016	3:48 PM	87.8	87.8	87.8	87.8	100
6/21/2016	3:49 PM	87.8	87.8	87.8	87.8	100
6/21/2016	3:51 PM	87.72	87.76	87.72	87.76	1100
6/21/2016	3:52 PM	87.63	87.63	87.61	87.61	300
6/21/2016	3:54 PM	87.68	87.68	87.68	87.68	151
6/21/2016	3:55 PM	87.62	87.63	87.62	87.63	200
6/21/2016	3:56 PM	87.59	87.59	87.59	87.59	100
6/21/2016	3:57 PM	87.53	87.57	87.53	87.57	300
6/21/2016	3:58 PM	87.66	87.66	87.56	87.56	3400
6/21/2016	3:59 PM	87.62	87.7	87.62	87.69	1450
6/21/2016	4:00 PM	87.45	87.6	87.45	87.6	6202
6/22/2016	9:31 AM	87.81	87.81	87.81	87.81	100
6/22/2016	9:32 AM	87.91	87.91	87.8	87.8	1100
6/22/2016	9:33 AM	88.05	88.05	87.92	87.92	298
6/22/2016	9:34 AM	87.95	87.97	87.91	87.91	452
6/22/2016	9:35 AM	87.9	87.93	87.9	87.93	600
6/22/2016	9:37 AM	87.85	87.85	87.85	87.85	300
6/22/2016	9:38 AM	87.87	87.87	87.87	87.87	100
6/22/2016	9:39 AM	87.89	87.89	87.89	87.89	300
6/22/2016	9:40 AM	87.85	87.85	87.85	87.85	300
6/22/2016	9:41 AM	88.01	88.02	87.87	87.87	2050
6/22/2016	9:42 AM	88.1	88.1	88.09	88.09	1150
6/22/2016	9:43 AM	88.02	88.06	88.02	88.06	430
6/22/2016	9:44 AM	88.07	88.07	88.07	88.07	100
6/22/2016	9:45 AM	87.98	88.01	87.98	88.01	1000
6/22/2016	9:46 AM	87.92	87.92	87.92	87.92	400
6/22/2016	9:47 AM	87.92	87.92	87.92	87.92	100
6/22/2016	9:52 AM	88.01	88.01	88.01	88.01	186
6/22/2016	9:54 AM	87.92	87.95	87.92	87.95	600
6/22/2016	9:56 AM	87.92	87.92	87.91	87.91	200
6/22/2016	9:57 AM	87.98	87.98	87.95	87.95	530
6/22/2016	9:58 AM	87.99	87.99	87.95	87.95	1124
6/22/2016	10:00 AM	87.88	87.88	87.88	87.88	300
6/22/2016	10:01 AM	87.93	87.93	87.83	87.83	548
6/22/2016	10:02 AM	87.8	87.88	87.8	87.88	500
6/22/2016	10:04 AM	87.95	87.95	87.95	87.95	800
6/22/2016	10:05 AM	87.92	87.92	87.92	87.92	300
6/22/2016	10:10 AM	87.99	88	87.98	87.98	850
6/22/2016	10:13 AM	88.04	88.04	88.04	88.04	400
6/22/2016	10:14 AM	88.05	88.05	88.05	88.05	300
6/22/2016	10:15 AM	88.15	88.15	88.13	88.13	300
6/22/2016	10:16 AM	88.2	88.2	88.15	88.15	2400
6/22/2016	10:17 AM	88.07	88.08	88.07	88.08	550
6/22/2016	10:18 AM	88.14	88.14	88.14	88.14	200
6/22/2016	10:19 AM	88.17	88.17	88.17	88.17	400
6/22/2016	10:22 AM	88.16	88.16	88.16	88.16	200
6/22/2016	10:23 AM	88.15	88.15	88.15	88.15	100
6/22/2016	10:25 AM	88.1	88.1	88.1	88.1	100
6/22/2016	10:26 AM	88.17	88.17	88.13	88.13	1216
6/22/2016	10:29 AM	88.26	88.33	88.26	88.29	1631
6/22/2016	10:30 AM	88.2	88.26	88.18	88.26	1300
6/22/2016	10:31 AM	88.2	88.2	88.05	88.11	3286
6/22/2016	10:32 AM	88.36	88.36	88.2	88.2	800
6/22/2016	10:33 AM	88.34	88.34	88.34	88.34	100
6/22/2016	10:34 AM	88.39	88.39	88.39	88.39	100
6/22/2016	10:35 AM	88.5	88.5	88.43	88.43	2450
6/22/2016	10:36 AM	88.59	88.59	88.48	88.51	1030
6/22/2016	10:37 AM	88.55	88.62	88.55	88.61	800
6/22/2016	10:38 AM	88.54	88.54	88.54	88.54	1400
6/22/2016	10:40 AM	88.46	88.5	88.44	88.5	950
6/22/2016	10:41 AM	88.51	88.51	88.5	88.5	2370
6/22/2016	10:43 AM	88.57	88.57	88.55	88.55	881
6/22/2016	10:44 AM	88.7	88.7	88.67	88.67	409
6/22/2016	10:45 AM	88.7	88.71	88.63	88.63	700
6/22/2016	10:46 AM	88.55	88.67	88.55	88.67	400
6/22/2016	10:47 AM	88.66	88.66	88.58	88.58	200
6/22/2016	10:48 AM	88.73	88.73	88.63	88.63	400
6/22/2016	10:49 AM	88.76	88.76	88.74	88.74	1200
6/22/2016	10:53 AM	88.8	88.89	88.8	88.88	1475
6/22/2016	10:54 AM	88.83	88.83	88.83	88.83	300
6/22/2016	10:55 AM	88.82	88.82	88.82	88.82	200
6/22/2016	10:57 AM	88.83	88.83	88.83	88.83	100
6/22/2016	11:01 AM	88.6	88.6	88.6	88.6	186
6/22/2016	11:02 AM	88.68	88.68	88.66	88.66	333
6/22/2016	11:03 AM	88.64	88.7	88.64	88.7	200
6/22/2016	11:05 AM	88.68	88.68	88.68	88.68	200
6/22/2016	11:06 AM	88.64	88.64	88.64	88.64	100
6/22/2016	11:08 AM	88.58	88.58	88.58	88.58	100
6/22/2016	11:09 AM	88.53	88.53	88.49	88.51	500
6/22/2016	11:12 AM	88.59	88.59	88.59	88.59	233
6/22/2016	11:13 AM	88.669	88.669	88.669	88.669	100
6/22/2016	11:14 AM	88.64	88.64	88.64	88.64	200
6/22/2016	11:15 AM	88.65	88.65	88.65	88.65	100
6/22/2016	11:16 AM	88.54	88.54	88.54	88.54	200
6/22/2016	11:18 AM	88.71	88.71	88.71	88.71	100
6/22/2016	11:20 AM	88.77	88.77	88.77	88.77	300
6/22/2016	11:21 AM	88.84	88.84	88.84	88.84	100
6/22/2016	11:27 AM	88.78	88.78	88.78	88.78	100
6/22/2016	11:28 AM	88.83	88.83	88.83	88.83	400
6/22/2016	11:29 AM	88.88	88.88	88.84	88.84	1400
6/22/2016	11:30 AM	88.78	88.8	88.78	88.8	200
6/22/2016	11:31 AM	88.34	88.7	88.34	88.7	2104
6/22/2016	11:32 AM	88.44	88.44	88.38	88.41	700
6/22/2016	11:33 AM	88.28	88.31	88.28	88.31	600
6/22/2016	11:34 AM	88.12	88.12	88.1	88.1	2200
6/22/2016	11:35 AM	88.16	88.17	88.08	88.12	800
6/22/2016	11:36 AM	88.18	88.18	88.07	88.07	2950
6/22/2016	11:38 AM	88.3	88.3	88.3	88.3	100
6/22/2016	11:39 AM	88.28	88.3	88.25	88.3	1000
6/22/2016	11:40 AM	88.31	88.31	88.31	88.31	100
6/22/2016	11:41 AM	88.24	88.28	88.18	88.18	4890
6/22/2016	11:43 AM	88.1	88.1	88.1	88.1	100
6/22/2016	11:46 AM	88.23	88.23	88.23	88.23	100
6/22/2016	11:47 AM	88.33	88.33	88.24	88.24	550
6/22/2016	11:48 AM	88.31	88.31	88.3	88.3	350
6/22/2016	11:49 AM	88.24	88.34	88.23	88.34	300
6/22/2016	11:51 AM	88.21	88.21	88.21	88.21	400
6/22/2016	11:53 AM	88.17	88.18	88.17	88.18	538
6/22/2016	11:54 AM	88.24	88.24	88.24	88.24	100
6/22/2016	11:55 AM	88.3	88.3	88.24	88.24	800
6/22/2016	11:56 AM	88.3	88.3	88.3	88.3	486
6/22/2016	11:57 AM	88.3	88.3	88.3	88.3	100
6/22/2016	11:59 AM	88.34	88.34	88.34	88.34	400
6/22/2016	12:01 PM	88.4	88.4	88.39	88.39	300
6/22/2016	12:04 PM	88.33	88.33	88.33	88.33	300
6/22/2016	12:09 PM	88.15	88.15	88.15	88.15	100
6/22/2016	12:11 PM	88.21	88.21	88.21	88.21	200
6/22/2016	12:12 PM	88.28	88.28	88.28	88.28	100
6/22/2016	12:13 PM	88.33	88.33	88.33	88.33	1200
6/22/2016	12:16 PM	88.28	88.28	88.25	88.25	700
6/22/2016	12:19 PM	88.05	88.19	88.05	88.19	1700
6/22/2016	12:20 PM	88.05	88.05	88.05	88.05	100
6/22/2016	12:21 PM	88	88.04	88	88.04	1900
6/22/2016	12:22 PM	87.99	88	87.99	88	300
6/22/2016	12:23 PM	87.92	87.92	87.89	87.89	900
6/22/2016	12:25 PM	87.68	87.82	87.661	87.82	1500
6/22/2016	12:26 PM	87.61	87.61	87.54	87.57	400
6/22/2016	12:28 PM	87.68	87.68	87.68	87.68	300
6/22/2016	12:30 PM	87.71	87.71	87.65	87.65	714
6/22/2016	12:31 PM	87.71	87.71	87.7	87.7	500
6/22/2016	12:32 PM	87.71	87.72	87.7	87.72	500
6/22/2016	12:33 PM	87.69	87.69	87.69	87.69	100
6/22/2016	12:35 PM	87.81	87.81	87.81	87.81	200
6/22/2016	12:36 PM	87.8	87.8	87.8	87.8	500
6/22/2016	12:43 PM	87.739	87.739	87.739	87.739	800
6/22/2016	12:44 PM	87.7	87.7	87.7	87.7	1600
6/22/2016	12:46 PM	87.56	87.62	87.56	87.62	2008
6/22/2016	12:47 PM	87.58	87.58	87.54	87.54	300
6/22/2016	12:48 PM	87.5	87.56	87.5	87.56	500
6/22/2016	12:50 PM	87.65	87.65	87.65	87.65	137
6/22/2016	12:52 PM	87.71	87.71	87.71	87.71	100
6/22/2016	12:54 PM	87.79	87.79	87.79	87.79	500
6/22/2016	12:55 PM	87.68	87.68	87.68	87.68	200
6/22/2016	12:59 PM	87.75	87.77	87.75	87.77	800
6/22/2016	1:00 PM	87.81	87.81	87.81	87.81	200
6/22/2016	1:01 PM	87.74	87.76	87.67	87.76	1900
6/22/2016	1:02 PM	87.65	87.72	87.65	87.72	1350
6/22/2016	1:03 PM	87.6	87.6	87.6	87.6	100
6/22/2016	1:04 PM	87.6	87.6	87.6	87.6	100
6/22/2016	1:05 PM	87.54	87.62	87.54	87.62	800
6/22/2016	1:07 PM	87.49	87.49	87.49	87.49	350
6/22/2016	1:08 PM	87.31	87.41	87.31	87.41	1027
6/22/2016	1:10 PM	87.21	87.21	87.18	87.18	200
6/22/2016	1:11 PM	87.12	87.14	87.07	87.14	1100
6/22/2016	1:12 PM	87.19	87.19	87.19	87.19	300
6/22/2016	1:14 PM	87.1	87.1	87.1	87.1	400
6/22/2016	1:15 PM	87.27	87.27	87.27	87.27	100
6/22/2016	1:16 PM	87.24	87.25	87.24	87.25	500
6/22/2016	1:17 PM	87.22	87.22	87.22	87.22	300
6/22/2016	1:18 PM	87.2	87.2	87.15	87.15	931
6/22/2016	1:20 PM	87.33	87.33	87.31	87.33	800
6/22/2016	1:21 PM	87.33	87.33	87.33	87.33	200
6/22/2016	1:22 PM	87.34	87.34	87.34	87.34	300
6/22/2016	1:23 PM	87.23	87.23	87.23	87.23	405
6/22/2016	1:25 PM	87.22	87.22	87.22	87.22	100
6/22/2016	1:27 PM	87.25	87.25	87.25	87.25	300
6/22/2016	1:29 PM	87.44	87.44	87.26	87.28	4300
6/22/2016	1:30 PM	87.45	87.45	87.4	87.4	300
6/22/2016	1:31 PM	87.42	87.42	87.38	87.38	200
6/22/2016	1:32 PM	87.36	87.36	87.36	87.36	500
6/22/2016	1:33 PM	87.47	87.47	87.47	87.47	100
6/22/2016	1:34 PM	87.43	87.48	87.43	87.48	350
6/22/2016	1:35 PM	87.49	87.49	87.49	87.49	200
6/22/2016	1:39 PM	87.55	87.55	87.55	87.55	100
6/22/2016	1:44 PM	87.59	87.59	87.59	87.59	500
6/22/2016	1:45 PM	87.63	87.63	87.63	87.63	200
6/22/2016	1:47 PM	87.7	87.7	87.69	87.69	571
6/22/2016	1:49 PM	87.68	87.68	87.67	87.67	300
6/22/2016	1:51 PM	87.8	87.8	87.72	87.72	1225
6/22/2016	2:00 PM	87.81	87.81	87.81	87.81	100
6/22/2016	2:03 PM	87.77	87.77	87.77	87.77	100
6/22/2016	2:04 PM	87.85	87.85	87.85	87.85	100
6/22/2016	2:06 PM	87.88	87.88	87.86	87.86	300
6/22/2016	2:07 PM	87.96	87.96	87.93	87.93	325
6/22/2016	2:09 PM	87.8	87.8	87.8	87.8	100
6/22/2016	2:10 PM	87.77	87.77	87.77	87.77	100
6/22/2016	2:11 PM	87.8	87.8	87.79	87.79	300
6/22/2016	2:12 PM	87.8	87.8	87.8	87.8	100
6/22/2016	2:17 PM	87.8	87.8	87.8	87.8	200
6/22/2016	2:18 PM	87.85	87.9	87.83	87.83	1375
6/22/2016	2:20 PM	87.75	87.76	87.75	87.76	200
6/22/2016	2:21 PM	87.6	87.6	87.58	87.58	300
6/22/2016	2:23 PM	87.61	87.61	87.61	87.61	100
6/22/2016	2:25 PM	87.67	87.67	87.67	87.67	100
6/22/2016	2:26 PM	87.69	87.69	87.69	87.69	100
6/22/2016	2:27 PM	87.79	87.79	87.79	87.79	100
6/22/2016	2:31 PM	87.84	87.84	87.84	87.84	100
6/22/2016	2:33 PM	87.72	87.81	87.72	87.81	550
6/22/2016	2:36 PM	87.66	87.66	87.61	87.62	300
6/22/2016	2:37 PM	87.52	87.62	87.52	87.62	500
6/22/2016	2:39 PM	87.53	87.53	87.53	87.53	100
6/22/2016	2:41 PM	87.52	87.52	87.5	87.5	1100
6/22/2016	2:43 PM	87.5	87.5	87.5	87.5	500
6/22/2016	2:44 PM	87.46	87.46	87.46	87.46	100
6/22/2016	2:47 PM	87.4	87.43	87.4	87.43	712
6/22/2016	2:49 PM	87.46	87.46	87.46	87.46	200
6/22/2016	2:55 PM	87.54	87.54	87.51	87.51	200
6/22/2016	2:56 PM	87.58	87.58	87.58	87.58	100
6/22/2016	2:58 PM	87.59	87.59	87.59	87.59	300
6/22/2016	2:59 PM	87.56	87.56	87.56	87.56	100
6/22/2016	3:00 PM	87.58	87.58	87.58	87.58	100
6/22/2016	3:01 PM	87.67	87.67	87.67	87.67	299
6/22/2016	3:02 PM	87.83	87.83	87.71	87.71	1000
6/22/2016	3:03 PM	87.88	87.89	87.88	87.89	800
6/22/2016	3:07 PM	87.79	87.79	87.79	87.79	100
6/22/2016	3:08 PM	87.71	87.78	87.71	87.78	500
6/22/2016	3:09 PM	87.52	87.62	87.52	87.62	750
6/22/2016	3:10 PM	87.45	87.52	87.45	87.52	400
6/22/2016	3:14 PM	87.53	87.53	87.53	87.53	200
6/22/2016	3:15 PM	87.42	87.47	87.42	87.47	200
6/22/2016	3:16 PM	87.48	87.48	87.42	87.42	2600
6/22/2016	3:18 PM	87.42	87.42	87.42	87.42	100
6/22/2016	3:20 PM	87.37	87.37	87.37	87.37	100
6/22/2016	3:21 PM	87.31	87.33	87.31	87.33	400
6/22/2016	3:22 PM	87.2	87.21	87.2	87.21	200
6/22/2016	3:24 PM	87.26	87.26	87.23	87.23	1000
6/22/2016	3:25 PM	87.23	87.23	87.22	87.22	200
6/22/2016	3:27 PM	87.23	87.25	87.23	87.25	500
6/22/2016	3:28 PM	87.16	87.16	87.16	87.16	100
6/22/2016	3:29 PM	87.15	87.18	87.15	87.18	1100
6/22/2016	3:30 PM	87.18	87.18	87.18	87.18	1000
6/22/2016	3:31 PM	87.2	87.2	87.2	87.2	100
6/22/2016	3:34 PM	87.17	87.25	87.17	87.25	1084
6/22/2016	3:36 PM	87.1	87.21	87.1	87.21	1100
6/22/2016	3:37 PM	87.15	87.15	87.15	87.15	125
6/22/2016	3:39 PM	87.33	87.33	87.26	87.26	519
6/22/2016	3:42 PM	87.34	87.35	87.34	87.35	200
6/22/2016	3:43 PM	87.25	87.3	87.25	87.3	200
6/22/2016	3:44 PM	87.26	87.26	87.21	87.23	500
6/22/2016	3:45 PM	87.21	87.28	87.21	87.28	900
6/22/2016	3:47 PM	87.18	87.28	87.18	87.28	1000
6/22/2016	3:49 PM	87.15	87.15	87.15	87.15	100
6/22/2016	3:50 PM	87.18	87.23	87.18	87.23	200
6/22/2016	3:51 PM	87.04	87.14	87.04	87.14	600
6/22/2016	3:52 PM	86.96	87.04	86.96	87.04	3700
6/22/2016	3:53 PM	86.99	86.99	86.95	86.95	200
6/22/2016	3:54 PM	87.17	87.17	87.11	87.11	500
6/22/2016	3:55 PM	87.18	87.19	87.18	87.19	267
6/22/2016	3:56 PM	87.26	87.26	87.26	87.26	100
6/22/2016	3:57 PM	87.09	87.17	87.05	87.17	1000
6/22/2016	3:58 PM	86.96	87.11	86.96	87.11	2481
6/22/2016	3:59 PM	86.97	86.98	86.94	86.97	1000
6/22/2016	4:00 PM	87.03	87.11	87	87	4964
6/23/2016	9:31 AM	89.33	89.41	89.21	89.21	1800
6/23/2016	9:32 AM	89.42	89.47	89.42	89.43	2202
6/23/2016	9:33 AM	89.39	89.43	89.39	89.41	15694
6/23/2016	9:34 AM	89.2	89.32	89.2	89.26	2900
6/23/2016	9:35 AM	89.12	89.22	89.12	89.15	2100
6/23/2016	9:36 AM	89.16	89.2	89.16	89.2	400
6/23/2016	9:37 AM	89.05	89.06	89	89.06	1225
6/23/2016	9:38 AM	89.06	89.23	89.06	89.15	2100
6/23/2016	9:39 AM	89	89	88.96	88.99	1771
6/23/2016	9:40 AM	89.09	89.09	89	89	1300
6/23/2016	9:41 AM	89.11	89.11	89.06	89.09	300
6/23/2016	9:42 AM	89.09	89.09	88.97	88.97	500
6/23/2016	9:43 AM	89	89	88.97	88.97	1600
6/23/2016	9:44 AM	89.01	89.01	89.01	89.01	150
6/23/2016	9:46 AM	89.19	89.19	89.05	89.05	1569
6/23/2016	9:47 AM	89	89.16	89	89.16	1349
6/23/2016	9:48 AM	89.08	89.08	88.98	88.98	200
6/23/2016	9:49 AM	89.02	89.02	88.96	88.96	401
6/23/2016	9:50 AM	89.05	89.05	89.02	89.02	200
6/23/2016	9:51 AM	88.99	88.99	88.94	88.96	1420
6/23/2016	9:52 AM	88.77	88.99	88.75	88.98	1981
6/23/2016	9:53 AM	88.85	88.87	88.83	88.83	3233
6/23/2016	9:54 AM	88.76	88.76	88.59	88.71	600
6/23/2016	9:56 AM	88.8	88.8	88.8	88.8	300
6/23/2016	9:58 AM	88.86	88.87	88.82	88.82	600
6/23/2016	10:00 AM	88.96	88.96	88.9	88.91	300
6/23/2016	10:01 AM	89.01	89.01	88.98	88.98	200
6/23/2016	10:02 AM	89.09	89.11	89	89.01	5800
6/23/2016	10:03 AM	89.25	89.25	89.17	89.17	700
6/23/2016	10:04 AM	89.25	89.29	89.23	89.27	1900
6/23/2016	10:05 AM	89.33	89.33	89.33	89.33	100
6/23/2016	10:06 AM	89.23	89.23	89.23	89.23	500
6/23/2016	10:07 AM	89.2	89.2	89.13	89.13	900
6/23/2016	10:10 AM	89.13	89.13	89.13	89.13	100
6/23/2016	10:11 AM	89.16	89.16	89.13	89.13	200
6/23/2016	10:13 AM	89.23	89.23	89.17	89.17	200
6/23/2016	10:14 AM	89.2	89.2	89.2	89.2	1795
6/23/2016	10:16 AM	89.19	89.2	89.19	89.2	200
6/23/2016	10:17 AM	89	89.12	89	89.12	1700
6/23/2016	10:18 AM	89.15	89.15	88.97	89.07	1100
6/23/2016	10:19 AM	89.07	89.19	89.07	89.18	1800
6/23/2016	10:20 AM	88.92	88.92	88.92	88.92	100
6/23/2016	10:21 AM	88.95	88.95	88.95	88.95	100
6/23/2016	10:22 AM	89.08	89.08	89.06	89.06	1072
6/23/2016	10:23 AM	89.19	89.19	89.03	89.03	400
6/23/2016	10:24 AM	89.2	89.2	89.2	89.2	100
6/23/2016	10:25 AM	89.16	89.16	89.12	89.12	1150
6/23/2016	10:26 AM	89.35	89.35	89.27	89.27	404
6/23/2016	10:28 AM	89.22	89.22	89.22	89.22	100
6/23/2016	10:30 AM	89.09	89.09	89.06	89.09	1566
6/23/2016	10:31 AM	88.84	88.99	88.83	88.99	500
6/23/2016	10:32 AM	88.94	88.94	88.9	88.9	300
6/23/2016	10:34 AM	88.9	88.94	88.9	88.94	200
6/23/2016	10:35 AM	88.8	88.85	88.79	88.85	400
6/23/2016	10:36 AM	88.77	88.77	88.77	88.77	100
6/23/2016	10:37 AM	88.87	88.87	88.75	88.76	300
6/23/2016	10:38 AM	88.88	88.88	88.88	88.88	400
6/23/2016	10:40 AM	88.98	89	88.97	89	1750
6/23/2016	10:42 AM	89.01	89.01	89.01	89.01	100
6/23/2016	10:43 AM	89.11	89.11	89.05	89.05	1159
6/23/2016	10:44 AM	89.06	89.1	89.02	89.02	300
6/23/2016	10:45 AM	89.02	89.02	89.02	89.02	200
6/23/2016	10:46 AM	89.06	89.06	89.06	89.06	300
6/23/2016	10:48 AM	88.97	88.97	88.95	88.95	350
6/23/2016	10:53 AM	89.12	89.12	89.12	89.12	200
6/23/2016	10:54 AM	89.15	89.15	89.15	89.15	100
6/23/2016	10:55 AM	89.19	89.19	89.19	89.19	100
6/23/2016	10:56 AM	89.2	89.22	89.2	89.22	550
6/23/2016	10:57 AM	89.18	89.18	89.18	89.18	100
6/23/2016	10:58 AM	89.28	89.28	89.26	89.26	200
6/23/2016	10:59 AM	89.34	89.35	89.34	89.35	3479
6/23/2016	11:01 AM	89.22	89.22	89.22	89.22	350
6/23/2016	11:02 AM	89.35	89.35	89.35	89.35	400
6/23/2016	11:06 AM	89.46	89.46	89.4	89.4	1561
6/23/2016	11:08 AM	89.35	89.35	89.35	89.35	100
6/23/2016	11:11 AM	89.28	89.28	89.28	89.28	100
6/23/2016	11:12 AM	89.3	89.3	89.3	89.3	100
6/23/2016	11:13 AM	89.36	89.36	89.36	89.36	100
6/23/2016	11:14 AM	89.43	89.44	89.43	89.44	200
6/23/2016	11:15 AM	89.5	89.5	89.48	89.48	1823
6/23/2016	11:16 AM	89.53	89.53	89.53	89.53	207
6/23/2016	11:19 AM	89.57	89.57	89.57	89.57	100
6/23/2016	11:21 AM	89.62	89.62	89.62	89.62	100
6/23/2016	11:22 AM	89.59	89.62	89.59	89.62	900
6/23/2016	11:27 AM	89.55	89.58	89.46	89.58	1400
6/23/2016	11:31 AM	89.72	89.72	89.69	89.69	200
6/23/2016	11:35 AM	89.75	89.75	89.75	89.75	200
6/23/2016	11:36 AM	89.84	89.84	89.84	89.84	200
6/23/2016	11:39 AM	89.82	89.82	89.8	89.8	200
6/23/2016	11:40 AM	89.7	89.7	89.7	89.7	300
6/23/2016	11:45 AM	89.64	89.65	89.62	89.65	1900
6/23/2016	11:46 AM	89.6	89.6	89.59	89.59	300
6/23/2016	11:49 AM	89.67	89.67	89.58	89.58	200
6/23/2016	11:51 AM	89.77	89.77	89.76	89.76	200
6/23/2016	11:53 AM	89.8	89.8	89.8	89.8	500
6/23/2016	11:54 AM	89.8	89.8	89.8	89.8	300
6/23/2016	11:56 AM	89.74	89.74	89.74	89.74	1000
6/23/2016	11:58 AM	89.73	89.73	89.73	89.73	213
6/23/2016	11:59 AM	89.71	89.71	89.71	89.71	100
6/23/2016	12:01 PM	89.79	89.79	89.79	89.79	100
6/23/2016	12:03 PM	89.87	89.87	89.86	89.86	269
6/23/2016	12:05 PM	89.66	89.66	89.66	89.66	100
6/23/2016	12:07 PM	89.66	89.66	89.66	89.66	100
6/23/2016	12:18 PM	89.66	89.72	89.66	89.72	500
6/23/2016	12:20 PM	89.68	89.68	89.68	89.68	100
6/23/2016	12:26 PM	89.68	89.68	89.68	89.68	100
6/23/2016	12:31 PM	89.59	89.59	89.59	89.59	100
6/23/2016	12:35 PM	89.64	89.64	89.64	89.64	200
6/23/2016	12:36 PM	89.6	89.6	89.6	89.6	300
6/23/2016	12:38 PM	89.6	89.61	89.6	89.61	200
6/23/2016	12:39 PM	89.63	89.63	89.63	89.63	200
6/23/2016	12:42 PM	89.64	89.64	89.57	89.62	3400
6/23/2016	12:43 PM	89.47	89.59	89.45	89.59	3650
6/23/2016	12:44 PM	89.52	89.52	89.52	89.52	100
6/23/2016	12:46 PM	89.48	89.48	89.48	89.48	100
6/23/2016	12:47 PM	89.39	89.39	89.39	89.39	100
6/23/2016	12:48 PM	89.37	89.37	89.37	89.37	300
6/23/2016	12:49 PM	89.44	89.44	89.4	89.4	700
6/23/2016	12:50 PM	89.46	89.5	89.46	89.48	700
6/23/2016	12:51 PM	89.43	89.43	89.43	89.43	300
6/23/2016	12:52 PM	89.53	89.53	89.47	89.47	200
6/23/2016	12:53 PM	89.49	89.49	89.49	89.49	100
6/23/2016	12:55 PM	89.5	89.52	89.5	89.5	700
6/23/2016	12:58 PM	89.44	89.44	89.44	89.44	100
6/23/2016	12:59 PM	89.49	89.52	89.49	89.49	1300
6/23/2016	1:04 PM	89.5	89.5	89.5	89.5	300
6/23/2016	1:05 PM	89.5	89.5	89.5	89.5	400
6/23/2016	1:06 PM	89.39	89.39	89.39	89.39	100
6/23/2016	1:10 PM	89.49	89.49	89.49	89.49	200
6/23/2016	1:11 PM	89.54	89.54	89.54	89.54	950
6/23/2016	1:13 PM	89.5	89.5	89.5	89.5	300
6/23/2016	1:14 PM	89.5	89.5	89.5	89.5	514
6/23/2016	1:16 PM	89.5	89.5	89.5	89.5	100
6/23/2016	1:18 PM	89.46	89.46	89.46	89.46	100
6/23/2016	1:20 PM	89.59	89.59	89.59	89.59	300
6/23/2016	1:21 PM	89.56	89.56	89.56	89.56	300
6/23/2016	1:23 PM	89.6	89.62	89.6	89.62	1250
6/23/2016	1:24 PM	89.59	89.59	89.59	89.59	100
6/23/2016	1:32 PM	89.56	89.56	89.56	89.56	300
6/23/2016	1:33 PM	89.58	89.58	89.58	89.58	300
6/23/2016	1:34 PM	89.47	89.5	89.47	89.5	200
6/23/2016	1:38 PM	89.42	89.43	89.42	89.43	1170
6/23/2016	1:39 PM	89.37	89.37	89.37	89.37	100
6/23/2016	1:42 PM	89.28	89.29	89.28	89.29	200
6/23/2016	1:46 PM	89.34	89.37	89.34	89.37	400
6/23/2016	1:49 PM	89.38	89.38	89.38	89.38	100
6/23/2016	1:51 PM	89.28	89.28	89.28	89.28	600
6/23/2016	1:57 PM	89.4	89.4	89.4	89.4	300
6/23/2016	1:58 PM	89.43	89.43	89.43	89.43	300
6/23/2016	2:00 PM	89.4	89.4	89.4	89.4	400
6/23/2016	2:02 PM	89.28	89.33	89.28	89.33	300
6/23/2016	2:07 PM	89.4	89.4	89.4	89.4	150
6/23/2016	2:08 PM	89.4	89.4	89.4	89.4	400
6/23/2016	2:11 PM	89.51	89.51	89.51	89.51	100
6/23/2016	2:12 PM	89.54	89.54	89.54	89.54	200
6/23/2016	2:16 PM	89.49	89.52	89.49	89.52	500
6/23/2016	2:17 PM	89.54	89.54	89.5	89.5	1200
6/23/2016	2:18 PM	89.54	89.54	89.54	89.54	200
6/23/2016	2:19 PM	89.52	89.52	89.52	89.52	100
6/23/2016	2:20 PM	89.47	89.47	89.47	89.47	100
6/23/2016	2:21 PM	89.5	89.5	89.5	89.5	100
6/23/2016	2:22 PM	89.54	89.54	89.54	89.54	200
6/23/2016	2:24 PM	89.4	89.52	89.37	89.52	4400
6/23/2016	2:25 PM	89.4	89.4	89.39	89.39	300
6/23/2016	2:26 PM	89.4	89.4	89.38	89.38	300
6/23/2016	2:32 PM	89.6	89.6	89.59	89.59	300
6/23/2016	2:33 PM	89.5	89.5	89.5	89.5	100
6/23/2016	2:35 PM	89.52	89.52	89.52	89.52	100
6/23/2016	2:40 PM	89.52	89.52	89.52	89.52	100
6/23/2016	2:42 PM	89.51	89.51	89.51	89.51	181
6/23/2016	2:43 PM	89.53	89.53	89.53	89.53	204
6/23/2016	2:46 PM	89.54	89.54	89.52	89.52	700
6/23/2016	2:47 PM	89.66	89.67	89.56	89.56	720
6/23/2016	2:48 PM	89.7	89.7	89.64	89.64	1000
6/23/2016	2:52 PM	89.77	89.77	89.75	89.75	2200
6/23/2016	2:53 PM	89.78	89.78	89.76	89.76	200
6/23/2016	2:54 PM	89.75	89.75	89.75	89.75	400
6/23/2016	2:55 PM	89.78	89.78	89.76	89.76	400
6/23/2016	2:56 PM	89.76	89.8	89.76	89.8	300
6/23/2016	2:57 PM	89.75	89.78	89.75	89.78	700
6/23/2016	3:04 PM	89.71	89.71	89.71	89.71	350
6/23/2016	3:05 PM	89.65	89.65	89.65	89.65	400
6/23/2016	3:08 PM	89.55	89.59	89.55	89.59	300
6/23/2016	3:10 PM	89.62	89.62	89.6	89.6	700
6/23/2016	3:11 PM	89.56	89.56	89.56	89.56	400
6/23/2016	3:13 PM	89.63	89.63	89.63	89.63	100
6/23/2016	3:14 PM	89.65	89.65	89.65	89.65	100
6/23/2016	3:16 PM	89.62	89.62	89.62	89.62	100
6/23/2016	3:18 PM	89.61	89.61	89.61	89.61	100
6/23/2016	3:19 PM	89.57	89.57	89.57	89.57	400
6/23/2016	3:20 PM	89.57	89.59	89.57	89.57	700
6/23/2016	3:22 PM	89.56	89.56	89.56	89.56	200
6/23/2016	3:23 PM	89.56	89.56	89.56	89.56	100
6/23/2016	3:25 PM	89.5	89.5	89.5	89.5	413
6/23/2016	3:26 PM	89.47	89.47	89.47	89.47	300
6/23/2016	3:28 PM	89.46	89.46	89.46	89.46	100
6/23/2016	3:29 PM	89.52	89.52	89.52	89.52	200
6/23/2016	3:33 PM	89.58	89.58	89.49	89.49	1500
6/23/2016	3:34 PM	89.61	89.61	89.61	89.61	100
6/23/2016	3:38 PM	89.62	89.71	89.62	89.71	667
6/23/2016	3:40 PM	89.62	89.62	89.61	89.61	600
6/23/2016	3:41 PM	89.62	89.62	89.62	89.62	100
6/23/2016	3:42 PM	89.61	89.61	89.61	89.61	100
6/23/2016	3:44 PM	89.74	89.75	89.74	89.75	2552
6/23/2016	3:45 PM	89.91	89.91	89.78	89.78	1895
6/23/2016	3:46 PM	89.97	89.98	89.93	89.96	5223
6/23/2016	3:47 PM	90.05	90.06	89.99	89.99	10159
6/23/2016	3:48 PM	90.01	90.02	90	90.01	1100
6/23/2016	3:49 PM	90.02	90.03	89.98	90	8091
6/23/2016	3:50 PM	90.03	90.03	90.03	90.03	100
6/23/2016	3:51 PM	90.18	90.18	90.14	90.14	1093
6/23/2016	3:52 PM	90.27	90.27	90.23	90.23	500
6/23/2016	3:53 PM	90.22	90.22	90.22	90.22	100
6/23/2016	3:54 PM	90.3	90.3	90.25	90.26	1295
6/23/2016	3:55 PM	90.31	90.36	90.31	90.33	900
6/23/2016	3:56 PM	90.31	90.31	90.31	90.31	100
6/23/2016	3:57 PM	90.35	90.37	90.27	90.29	2600
6/23/2016	3:58 PM	90.41	90.46	90.38	90.38	1600
6/23/2016	3:59 PM	90.41	90.45	90.4	90.43	1680
6/23/2016	4:00 PM	90.49	90.54	90.4	90.4	12075
6/24/2016	9:31 AM	81.36	81.36	81.11	81.12	16750
6/24/2016	9:32 AM	81.84	81.84	81.46	81.5	15488
6/24/2016	9:33 AM	82.04	82.13	81.85	81.93	2080
6/24/2016	9:34 AM	82.2	82.2	82.2	82.2	100
6/24/2016	9:35 AM	82.33	82.34	82.21	82.27	2000
6/24/2016	9:36 AM	82.5	82.5	82.3	82.46	3659
6/24/2016	9:37 AM	82.53	82.53	82.53	82.53	300
6/24/2016	9:38 AM	82.75	82.75	82.55	82.55	6150
6/24/2016	9:39 AM	83.2	83.2	83	83	400
6/24/2016	9:40 AM	83.11	83.15	83.11	83.15	2732
6/24/2016	9:41 AM	83.3	83.3	83.12	83.23	2169
6/24/2016	9:42 AM	83.32	83.32	83.32	83.32	100
6/24/2016	9:43 AM	83.78	83.78	83.5	83.51	870
6/24/2016	9:44 AM	84.04	84.04	84.04	84.04	100
6/24/2016	9:45 AM	84.06	84.1	84	84.1	570
6/24/2016	9:46 AM	83.62	84	83.62	84	400
6/24/2016	9:47 AM	83.51	83.73	83.5	83.67	2228
6/24/2016	9:48 AM	83.39	83.42	83.39	83.42	700
6/24/2016	9:49 AM	83.69	83.69	83.25	83.25	975
6/24/2016	9:50 AM	83.55	83.81	83.55	83.7	1300
6/24/2016	9:51 AM	83.33	83.588	83.33	83.588	2300
6/24/2016	9:52 AM	83.38	83.42	83.38	83.42	700
6/24/2016	9:53 AM	83.26	83.26	83.26	83.26	230
6/24/2016	9:54 AM	83.75	83.75	83.24	83.25	1090
6/24/2016	9:55 AM	83.65	83.65	83.65	83.65	1488
6/24/2016	9:56 AM	84.328	84.328	83.9	83.9	700
6/24/2016	9:57 AM	84.46	84.65	84.38	84.408	6113
6/24/2016	9:58 AM	84.15	84.34	84.09	84.33	2500
6/24/2016	9:59 AM	84.2	84.2	84.15	84.15	400
6/24/2016	10:00 AM	84.4	84.5	84.4	84.43	1100
6/24/2016	10:01 AM	84.19	84.19	84.16	84.16	300
6/24/2016	10:02 AM	84.83	84.83	84.53	84.53	5700
6/24/2016	10:03 AM	84.8	85.068	84.8	84.86	2800
6/24/2016	10:04 AM	84.81	84.81	84.748	84.76	5035
6/24/2016	10:05 AM	84.99	85.21	84.77	84.838	2521
6/24/2016	10:06 AM	84.44	84.84	84.44	84.84	1100
6/24/2016	10:07 AM	84.668	84.668	84.668	84.668	200
6/24/2016	10:08 AM	84.5	84.5	84.4	84.41	400
6/24/2016	10:09 AM	84.8	84.81	84.6	84.7	1100
6/24/2016	10:10 AM	85.06	85.06	84.88	84.88	3400
6/24/2016	10:11 AM	85.2	85.25	85.19	85.25	2400
6/24/2016	10:12 AM	85.1	85.42	85.1	85.42	1050
6/24/2016	10:13 AM	84.94	85.168	84.93	85.168	2600
6/24/2016	10:14 AM	84.76	84.95	84.76	84.94	600
6/24/2016	10:15 AM	84.87	84.978	84.87	84.978	276
6/24/2016	10:16 AM	84.71	84.95	84.71	84.95	2406
6/24/2016	10:17 AM	84.76	84.76	84.76	84.76	400
6/24/2016	10:19 AM	84.5	84.67	84.438	84.67	1935
6/24/2016	10:20 AM	84.368	84.45	84.35	84.36	1600
6/24/2016	10:21 AM	84.31	84.35	84.31	84.35	1500
6/24/2016	10:22 AM	84.2	84.34	84.04	84.34	1549
6/24/2016	10:23 AM	84.1	84.2	84.1	84.2	2048
6/24/2016	10:24 AM	83.881	84.02	83.88	84.02	5160
6/24/2016	10:25 AM	84.2	84.3	84.12	84.12	1772
6/24/2016	10:26 AM	83.89	84.22	83.89	84.21	2749
6/24/2016	10:27 AM	83.89	84.01	83.89	84.01	300
6/24/2016	10:28 AM	83.89	83.89	83.88	83.88	700
6/24/2016	10:29 AM	84.17	84.21	84.17	84.21	300
6/24/2016	10:30 AM	84.38	84.38	84.318	84.318	1600
6/24/2016	10:31 AM	84.27	84.27	84.27	84.27	105
6/24/2016	10:33 AM	84.41	84.41	84.41	84.41	100
6/24/2016	10:34 AM	84.3	84.3	84.3	84.3	200
6/24/2016	10:35 AM	84	84.24	84	84.24	4707
6/24/2016	10:36 AM	84.15	84.18	84.12	84.15	400
6/24/2016	10:38 AM	84.02	84.12	84.01	84.1	700
6/24/2016	10:39 AM	84.05	84.05	84.05	84.05	400
6/24/2016	10:40 AM	84.65	84.65	84.44	84.44	1700
6/24/2016	10:43 AM	84.1	84.1	84.01	84.01	300
6/24/2016	10:46 AM	84.21	84.21	84.21	84.21	100
6/24/2016	10:47 AM	84.39	84.39	84.34	84.34	300
6/24/2016	10:48 AM	84.24	84.24	84.24	84.24	200
6/24/2016	10:50 AM	84.14	84.14	84.14	84.14	200
6/24/2016	10:51 AM	84.21	84.21	84.2	84.2	200
6/24/2016	10:52 AM	84.21	84.21	84.21	84.21	100
6/24/2016	10:53 AM	84.16	84.16	84.16	84.16	100
6/24/2016	10:55 AM	84.29	84.29	84.29	84.29	100
6/24/2016	10:56 AM	84.49	84.49	84.39	84.39	200
6/24/2016	10:57 AM	84.36	84.39	84.36	84.39	500
6/24/2016	10:58 AM	84	84.26	83.94	84.26	6749
6/24/2016	10:59 AM	84.03	84.03	84.03	84.03	300
6/24/2016	11:00 AM	83.751	83.9	83.751	83.9	1600
6/24/2016	11:01 AM	83.62	83.69	83.62	83.69	663
6/24/2016	11:02 AM	83.5	83.5	83.5	83.5	287
6/24/2016	11:03 AM	83.3	83.44	83.3	83.44	400
6/24/2016	11:04 AM	83.3	83.3	83.3	83.3	970
6/24/2016	11:05 AM	83.2	83.3	83.2	83.3	3197
6/24/2016	11:06 AM	83.28	83.28	83.23	83.23	1450
6/24/2016	11:07 AM	83.21	83.21	83.21	83.21	250
6/24/2016	11:08 AM	83.16	83.18	83.11	83.18	5150
6/24/2016	11:09 AM	83.4	83.4	83.37	83.37	1300
6/24/2016	11:10 AM	83.54	83.54	83.5	83.5	1050
6/24/2016	11:12 AM	83.5	83.5	83.44	83.45	500
6/24/2016	11:13 AM	83.6	83.6	83.6	83.6	100
6/24/2016	11:14 AM	83.49	83.49	83.47	83.47	205
6/24/2016	11:15 AM	83.6	83.6	83.6	83.6	100
6/24/2016	11:16 AM	83.62	83.62	83.62	83.62	100
6/24/2016	11:17 AM	83.53	83.53	83.53	83.53	100
6/24/2016	11:18 AM	83.29	83.4	83.29	83.4	1151
6/24/2016	11:19 AM	83.28	83.28	83.2	83.22	1250
6/24/2016	11:20 AM	83.36	83.36	83.3	83.3	300
6/24/2016	11:21 AM	83.18	83.3	83.18	83.3	1000
6/24/2016	11:22 AM	83.16	83.16	83.15	83.15	200
6/24/2016	11:23 AM	83.08	83.1	83.08	83.1	300
6/24/2016	11:24 AM	83	83.05	83	83.02	5535
6/24/2016	11:25 AM	82.87	83	82.86	83	3843
6/24/2016	11:26 AM	82.8	82.8	82.8	82.8	900
6/24/2016	11:27 AM	82.9	82.9	82.8	82.86	400
6/24/2016	11:29 AM	83.11	83.23	83.01	83.01	520
6/24/2016	11:30 AM	83.23	83.31	83.23	83.28	700
6/24/2016	11:31 AM	83.37	83.37	83.37	83.37	100
6/24/2016	11:32 AM	83.35	83.35	83.3	83.3	299
6/24/2016	11:33 AM	83.64	83.64	83.43	83.43	1100
6/24/2016	11:34 AM	83.47	83.56	83.47	83.56	1088
6/24/2016	11:35 AM	83.27	83.36	83.27	83.35	900
6/24/2016	11:36 AM	83.37	83.37	83.32	83.32	300
6/24/2016	11:38 AM	83.15	83.29	83.15	83.29	300
6/24/2016	11:39 AM	83.15	83.15	83.15	83.15	400
6/24/2016	11:40 AM	83.33	83.38	83.29	83.29	500
6/24/2016	11:41 AM	83.44	83.45	83.33	83.33	500
6/24/2016	11:44 AM	83.1	83.15	83.1	83.15	800
6/24/2016	11:45 AM	83.36	83.36	83.22	83.23	900
6/24/2016	11:46 AM	83.78	83.78	83.45	83.45	3012
6/24/2016	11:47 AM	83.63	83.86	83.63	83.75	400
6/24/2016	11:48 AM	83.57	83.63	83.57	83.63	200
6/24/2016	11:49 AM	83.3	83.34	83.3	83.32	700
6/24/2016	11:50 AM	83.28	83.29	83.28	83.29	380
6/24/2016	11:51 AM	83.25	83.42	83.25	83.42	500
6/24/2016	11:52 AM	83.09	83.21	83.09	83.21	300
6/24/2016	11:54 AM	83.12	83.12	83.12	83.12	100
6/24/2016	11:55 AM	83.15	83.15	83.15	83.15	100
6/24/2016	11:56 AM	83.18	83.18	83.18	83.18	100
6/24/2016	11:59 AM	83.32	83.32	83.28	83.31	500
6/24/2016	12:01 PM	83.46	83.46	83.46	83.46	300
6/24/2016	12:02 PM	83.53	83.53	83.49	83.5	996
6/24/2016	12:03 PM	83.55	83.55	83.53	83.53	1250
6/24/2016	12:05 PM	83.18	83.2	83.18	83.2	400
6/24/2016	12:10 PM	83.01	83.14	83.01	83.14	1003
6/24/2016	12:11 PM	82.78	83.01	82.78	83.01	8954
6/24/2016	12:12 PM	82.75	82.76	82.7	82.76	2035
6/24/2016	12:13 PM	82.66	82.75	82.66	82.75	800
6/24/2016	12:14 PM	82.54	82.59	82.54	82.57	4700
6/24/2016	12:15 PM	82.63	82.63	82.5	82.52	6640
6/24/2016	12:16 PM	82.56	82.62	82.56	82.62	400
6/24/2016	12:17 PM	82.6	82.6	82.6	82.6	700
6/24/2016	12:18 PM	82.62	82.64	82.62	82.64	700
6/24/2016	12:19 PM	82.66	82.66	82.66	82.66	600
6/24/2016	12:20 PM	82.54	82.54	82.54	82.54	100
6/24/2016	12:21 PM	82.73	82.73	82.73	82.73	477
6/24/2016	12:23 PM	82.88	82.88	82.82	82.82	900
6/24/2016	12:27 PM	82.86	82.86	82.77	82.77	1293
6/24/2016	12:28 PM	82.96	82.96	82.84	82.84	300
6/24/2016	12:29 PM	82.95	82.99	82.949	82.949	1550
6/24/2016	12:32 PM	83	83	82.92	82.92	300
6/24/2016	12:34 PM	82.72	82.79	82.72	82.79	260
6/24/2016	12:35 PM	82.64	82.69	82.64	82.69	1550
6/24/2016	12:37 PM	82.65	82.66	82.65	82.66	300
6/24/2016	12:40 PM	82.61	82.61	82.61	82.61	100
6/24/2016	12:41 PM	82.52	82.53	82.52	82.52	2344
6/24/2016	12:42 PM	82.5	82.5	82.5	82.5	1100
6/24/2016	12:43 PM	82.52	82.58	82.51	82.51	2597
6/24/2016	12:44 PM	82.44	82.45	82.44	82.45	2500
6/24/2016	12:45 PM	82.22	82.44	82.18	82.44	6072
6/24/2016	12:46 PM	82.05	82.2	82.05	82.2	700
6/24/2016	12:47 PM	82.02	82.06	82	82.05	6744
6/24/2016	12:48 PM	82	82.03	82	82.02	4548
6/24/2016	12:49 PM	82	82	81.9	82	5677
6/24/2016	12:50 PM	81.97	81.97	81.97	81.97	100
6/24/2016	12:52 PM	82	82	82	82	100
6/24/2016	12:54 PM	81.96	81.98	81.96	81.98	200
6/24/2016	12:55 PM	82.21	82.21	82.08	82.08	300
6/24/2016	12:56 PM	82.22	82.22	82.17	82.17	1100
6/24/2016	12:57 PM	82.12	82.12	82.06	82.06	300
6/24/2016	12:58 PM	82	82.08	82	82.06	1500
6/24/2016	12:59 PM	81.88	82	81.88	82	1464
6/24/2016	1:00 PM	82.05	82.05	82.05	82.05	800
6/24/2016	1:02 PM	82.27	82.3	82.17	82.17	1200
6/24/2016	1:04 PM	82.33	82.33	82.33	82.33	100
6/24/2016	1:06 PM	82.12	82.12	82.12	82.12	600
6/24/2016	1:07 PM	82.06	82.06	82.03	82.03	700
6/24/2016	1:08 PM	81.97	81.97	81.97	81.97	170
6/24/2016	1:10 PM	81.9	81.9	81.9	81.9	600
6/24/2016	1:11 PM	81.96	81.96	81.9	81.9	300
6/24/2016	1:12 PM	81.98	81.98	81.97	81.97	700
6/24/2016	1:13 PM	82	82	81.99	81.99	420
6/24/2016	1:14 PM	82.06	82.06	82.06	82.06	300
6/24/2016	1:15 PM	82.26	82.26	82.26	82.26	100
6/24/2016	1:16 PM	82.37	82.37	82.37	82.37	200
6/24/2016	1:22 PM	82.2	82.2	82.2	82.2	500
6/24/2016	1:25 PM	82.23	82.23	82.21	82.21	700
6/24/2016	1:27 PM	82.31	82.31	82.31	82.31	297
6/24/2016	1:28 PM	82.29	82.34	82.22	82.22	989
6/24/2016	1:29 PM	82.28	82.28	82.28	82.28	400
6/24/2016	1:33 PM	82.59	82.59	82.49	82.49	992
6/24/2016	1:34 PM	82.68	82.75	82.68	82.74	400
6/24/2016	1:35 PM	82.72	82.72	82.72	82.72	100
6/24/2016	1:36 PM	82.96	82.96	82.69	82.69	1700
6/24/2016	1:37 PM	82.79	82.79	82.78	82.78	767
6/24/2016	1:38 PM	82.83	82.89	82.83	82.89	800
6/24/2016	1:42 PM	82.66	82.66	82.66	82.66	1100
6/24/2016	1:46 PM	82.49	82.5	82.49	82.5	362
6/24/2016	1:48 PM	82.41	82.51	82.38	82.51	3190
6/24/2016	1:49 PM	82.28	82.36	82.28	82.36	700
6/24/2016	1:50 PM	82.42	82.42	82.4	82.4	314
6/24/2016	1:52 PM	82.45	82.45	82.45	82.45	100
6/24/2016	1:53 PM	82.4	82.4	82.4	82.4	500
6/24/2016	1:54 PM	82.46	82.46	82.46	82.46	200
6/24/2016	1:55 PM	82.49	82.49	82.49	82.49	331
6/24/2016	1:57 PM	82.44	82.56	82.44	82.56	700
6/24/2016	1:59 PM	82.29	82.29	82.29	82.29	300
6/24/2016	2:01 PM	82.67	82.67	82.57	82.57	3077
6/24/2016	2:04 PM	82.57	82.57	82.57	82.57	100
6/24/2016	2:05 PM	82.75	82.75	82.75	82.75	100
6/24/2016	2:07 PM	82.75	82.75	82.68	82.68	300
6/24/2016	2:08 PM	82.63	82.72	82.63	82.72	500
6/24/2016	2:12 PM	82.67	82.67	82.59	82.59	700
6/24/2016	2:13 PM	82.6	82.6	82.6	82.6	100
6/24/2016	2:14 PM	82.6	82.63	82.6	82.6	900
6/24/2016	2:15 PM	82.72	82.72	82.69	82.69	1200
6/24/2016	2:16 PM	82.54	82.61	82.54	82.61	400
6/24/2016	2:17 PM	82.31	82.47	82.31	82.47	2613
6/24/2016	2:20 PM	82.41	82.41	82.39	82.39	200
6/24/2016	2:21 PM	82.24	82.24	82.24	82.24	300
6/24/2016	2:22 PM	82.22	82.23	82.22	82.23	300
6/24/2016	2:23 PM	82.03	82.11	82.02	82.11	1577
6/24/2016	2:24 PM	81.83	82	81.83	82	3621
6/24/2016	2:25 PM	81.87	81.87	81.87	81.87	100
6/24/2016	2:26 PM	81.88	81.88	81.81	81.81	1400
6/24/2016	2:27 PM	81.97	81.97	81.97	81.97	400
6/24/2016	2:28 PM	81.84	82	81.84	82	1001
6/24/2016	2:29 PM	81.81	81.83	81.81	81.82	1742
6/24/2016	2:31 PM	81.61	81.8	81.59	81.8	6513
6/24/2016	2:32 PM	81.4	81.55	81.4	81.55	2005
6/24/2016	2:34 PM	81.31	81.43	81.31	81.43	741
6/24/2016	2:35 PM	81.32	81.32	81.25	81.28	676
6/24/2016	2:36 PM	81.22	81.35	81.22	81.33	1548
6/24/2016	2:37 PM	81.3	81.32	81.21	81.21	1712
6/24/2016	2:38 PM	81.25	81.25	81.2	81.25	1551
6/24/2016	2:39 PM	81.26	81.26	81.26	81.26	200
6/24/2016	2:40 PM	81.52	81.52	81.52	81.52	300
6/24/2016	2:41 PM	81.45	81.47	81.45	81.47	200
6/24/2016	2:42 PM	81.45	81.45	81.45	81.45	102
6/24/2016	2:43 PM	81.56	81.56	81.48	81.48	800
6/24/2016	2:44 PM	81.49	81.6	81.49	81.6	1200
6/24/2016	2:45 PM	81.45	81.45	81.45	81.45	200
6/24/2016	2:46 PM	81.3	81.3	81.3	81.3	400
6/24/2016	2:47 PM	81.29	81.29	81.2	81.2	372
6/24/2016	2:48 PM	81.23	81.23	81.17	81.2	540
6/24/2016	2:49 PM	81.35	81.35	81.32	81.32	320
6/24/2016	2:50 PM	81.43	81.43	81.43	81.43	1000
6/24/2016	2:51 PM	81.45	81.45	81.45	81.45	200
6/24/2016	2:52 PM	81.34	81.34	81.34	81.34	600
6/24/2016	2:54 PM	81.58	81.58	81.5	81.5	500
6/24/2016	2:55 PM	81.82	81.82	81.82	81.82	200
6/24/2016	2:56 PM	82.05	82.12	81.89	81.89	4900
6/24/2016	2:57 PM	82.02	82.07	82.02	82.07	538
6/24/2016	2:58 PM	82.01	82.03	82	82	834
6/24/2016	2:59 PM	81.79	81.89	81.79	81.89	857
6/24/2016	3:01 PM	81.62	81.62	81.56	81.56	600
6/24/2016	3:04 PM	81.67	81.9	81.67	81.9	900
6/24/2016	3:05 PM	81.62	81.62	81.62	81.62	200
6/24/2016	3:06 PM	81.79	81.79	81.79	81.79	100
6/24/2016	3:07 PM	81.5	81.6	81.5	81.57	1657
6/24/2016	3:08 PM	81.52	81.56	81.52	81.53	300
6/24/2016	3:09 PM	81.53	81.58	81.53	81.58	675
6/24/2016	3:10 PM	81.46	81.46	81.4	81.4	400
6/24/2016	3:11 PM	81.18	81.37	81.18	81.37	2600
6/24/2016	3:12 PM	81.17	81.17	81.14	81.14	1212
6/24/2016	3:13 PM	80.94	81.11	80.92	81.11	9844
6/24/2016	3:14 PM	80.77	80.94	80.77	80.94	1739
6/24/2016	3:15 PM	80.8	80.8	80.74	80.75	1233
6/24/2016	3:16 PM	80.78	80.9	80.78	80.9	1561
6/24/2016	3:17 PM	80.5	80.82	80.5	80.82	6105
6/24/2016	3:18 PM	80.44	80.54	80.44	80.5	3547
6/24/2016	3:19 PM	80.4	80.45	80.4	80.45	1213
6/24/2016	3:20 PM	80.25	80.34	80.14	80.34	3158
6/24/2016	3:22 PM	80.64	80.64	80.54	80.54	800
6/24/2016	3:23 PM	80.67	80.67	80.61	80.61	1000
6/24/2016	3:24 PM	80.68	80.68	80.65	80.66	1200
6/24/2016	3:25 PM	80.43	80.51	80.43	80.51	410
6/24/2016	3:26 PM	80.75	80.75	80.61	80.61	200
6/24/2016	3:27 PM	80.51	80.51	80.51	80.51	183
6/24/2016	3:28 PM	80.5	80.56	80.5	80.55	300
6/24/2016	3:29 PM	80.5	80.58	80.5	80.58	1159
6/24/2016	3:30 PM	80.64	80.64	80.51	80.51	800
6/24/2016	3:32 PM	80.75	80.75	80.75	80.75	900
6/24/2016	3:33 PM	80.65	80.83	80.65	80.8	3050
6/24/2016	3:34 PM	80.57	80.57	80.57	80.57	153
6/24/2016	3:35 PM	80.97	80.97	80.85	80.85	1947
6/24/2016	3:36 PM	81.31	81.48	81.02	81.02	2490
6/24/2016	3:37 PM	81.3	81.3	81.25	81.26	1100
6/24/2016	3:38 PM	81.12	81.2	81.12	81.2	1050
6/24/2016	3:39 PM	80.88	80.88	80.84	80.84	200
6/24/2016	3:40 PM	80.74	80.75	80.74	80.75	300
6/24/2016	3:42 PM	81.41	81.41	81.06	81.06	2600
6/24/2016	3:43 PM	81.44	81.47	81.27	81.33	745
6/24/2016	3:44 PM	81.34	81.34	81.34	81.34	400
6/24/2016	3:45 PM	81.31	81.48	81.31	81.47	400
6/24/2016	3:46 PM	81.52	81.56	81.33	81.5	3668
6/24/2016	3:47 PM	81.57	81.65	81.5	81.52	1300
6/24/2016	3:48 PM	81.62	81.62	81.44	81.5	1000
6/24/2016	3:49 PM	81.87	81.87	81.57	81.57	1450
6/24/2016	3:50 PM	81.7	81.83	81.7	81.83	1589
6/24/2016	3:51 PM	81.74	81.74	81.74	81.74	100
6/24/2016	3:52 PM	82.28	82.28	81.98	82.03	6200
6/24/2016	3:53 PM	82.25	82.26	82.12	82.26	9398
6/24/2016	3:54 PM	82.17	82.3	82.17	82.18	1100
6/24/2016	3:55 PM	82.14	82.14	82	82.09	2512
6/24/2016	3:56 PM	81.86	82.13	81.86	82.13	4900
6/24/2016	3:57 PM	81.6	81.74	81.6	81.71	2850
6/24/2016	3:58 PM	81.4	81.69	81.4	81.6	4300
6/24/2016	3:59 PM	80.98	81.25	80.98	81.25	6064
6/24/2016	4:00 PM	80.73	81	80.73	81	3018
6/27/2016	9:31 AM	78.28	78.81	78.28	78.81	15457
6/27/2016	9:33 AM	78.19	78.26	78.19	78.2	3199
6/27/2016	9:34 AM	78.1	78.12	78.1	78.12	537
6/27/2016	9:35 AM	78.27	78.27	78.23	78.23	1200
6/27/2016	9:36 AM	78.328	78.41	78.328	78.41	3800
6/27/2016	9:37 AM	78.51	78.51	78.41	78.41	200
6/27/2016	9:38 AM	78.17	78.35	78.17	78.35	1770
6/27/2016	9:39 AM	77.88	78.1	77.88	78.1	13272
6/27/2016	9:40 AM	77.97	77.978	77.97	77.978	1500
6/27/2016	9:41 AM	77.87	77.99	77.87	77.99	1500
6/27/2016	9:42 AM	77.75	77.8	77.66	77.8	2944
6/27/2016	9:43 AM	77.78	77.78	77.66	77.73	900
6/27/2016	9:44 AM	77.62	77.75	77.62	77.75	600
6/27/2016	9:45 AM	77.66	77.71	77.66	77.71	500
6/27/2016	9:46 AM	77.85	77.85	77.59	77.65	1060
6/27/2016	9:47 AM	78.04	78.04	77.768	77.78	6239
6/27/2016	9:48 AM	77.958	78.05	77.93	78.05	1605
6/27/2016	9:49 AM	77.76	77.96	77.76	77.96	700
6/27/2016	9:50 AM	77.44	77.66	77.3	77.66	3698
6/27/2016	9:51 AM	77.77	77.77	77.408	77.408	650
6/27/2016	9:52 AM	77.66	77.7	77.63	77.7	400
6/27/2016	9:53 AM	77.6	77.66	77.55	77.66	835
6/27/2016	9:54 AM	77.808	77.81	77.71	77.71	1365
6/27/2016	9:55 AM	77.45	77.5	77.45	77.5	3945
6/27/2016	9:56 AM	77.51	77.51	77.33	77.4	300
6/27/2016	9:57 AM	77.38	77.38	77.35	77.35	300
6/27/2016	9:58 AM	77.67	77.708	77.64	77.64	550
6/27/2016	9:59 AM	77.5	77.54	77.5	77.54	997
6/27/2016	10:00 AM	77.52	77.55	77.52	77.55	200
6/27/2016	10:01 AM	77.698	77.698	77.698	77.698	300
6/27/2016	10:02 AM	77.89	77.89	77.828	77.83	1750
6/27/2016	10:03 AM	77.598	77.78	77.598	77.77	700
6/27/2016	10:04 AM	77.47	77.55	77.41	77.53	1150
6/27/2016	10:05 AM	77.39	77.43	77.39	77.41	450
6/27/2016	10:06 AM	77.26	77.35	77.26	77.35	3690
6/27/2016	10:07 AM	77.22	77.26	77.21	77.26	4889
6/27/2016	10:08 AM	77.15	77.368	77.15	77.29	1480
6/27/2016	10:09 AM	77.07	77.158	77.02	77.111	3188
6/27/2016	10:10 AM	77.05	77.05	77	77.01	6057
6/27/2016	10:11 AM	77	77	77	77	4095
6/27/2016	10:12 AM	77.04	77.04	77	77	5343
6/27/2016	10:13 AM	76.9	77.09	76.9	77.03	1773
6/27/2016	10:14 AM	76.998	77.05	76.9	76.92	3000
6/27/2016	10:15 AM	76.83	76.97	76.8	76.97	1800
6/27/2016	10:16 AM	76.7	76.8	76.7	76.8	3877
6/27/2016	10:17 AM	76.77	76.77	76.71	76.71	600
6/27/2016	10:18 AM	76.7	76.71	76.7	76.71	3499
6/27/2016	10:19 AM	76.599	76.7	76.56	76.7	1000
6/27/2016	10:20 AM	76.62	76.62	76.58	76.58	685
6/27/2016	10:22 AM	76.71	76.71	76.71	76.71	100
6/27/2016	10:23 AM	76.84	76.84	76.83	76.83	200
6/27/2016	10:24 AM	76.82	76.917	76.8	76.917	1076
6/27/2016	10:25 AM	76.5	76.7	76.5	76.7	600
6/27/2016	10:26 AM	76.45	76.5	76.45	76.5	4314
6/27/2016	10:27 AM	76.47	76.48	76.41	76.41	500
6/27/2016	10:28 AM	76.47	76.48	76.47	76.48	225
6/27/2016	10:29 AM	76.3	76.4	76.3	76.4	1235
6/27/2016	10:30 AM	76.28	76.28	76.18	76.279	2252
6/27/2016	10:31 AM	76.2	76.3	76.2	76.29	2690
6/27/2016	10:32 AM	76.29	76.32	76.29	76.29	3225
6/27/2016	10:33 AM	76.4	76.4	76.187	76.29	5491
6/27/2016	10:34 AM	76.43	76.43	76.43	76.43	300
6/27/2016	10:35 AM	76.5	76.5	76.27	76.27	1475
6/27/2016	10:36 AM	76.7	76.73	76.56	76.56	6480
6/27/2016	10:37 AM	76.62	76.69	76.6	76.69	6887
6/27/2016	10:38 AM	76.63	76.63	76.61	76.63	700
6/27/2016	10:39 AM	76.71	76.71	76.68	76.68	200
6/27/2016	10:40 AM	76.48	76.52	76.35	76.52	1500
6/27/2016	10:41 AM	76.78	76.78	76.54	76.54	1300
6/27/2016	10:42 AM	76.38	76.53	76.38	76.53	400
6/27/2016	10:43 AM	76.35	76.42	76.32	76.32	1100
6/27/2016	10:44 AM	76.62	76.62	76.44	76.44	500
6/27/2016	10:45 AM	76.62	76.62	76.56	76.56	700
6/27/2016	10:46 AM	76.25	76.51	76.25	76.5	4850
6/27/2016	10:47 AM	76.09	76.21	76.02	76.21	8459
6/27/2016	10:48 AM	76.12	76.14	76.08	76.14	1000
6/27/2016	10:49 AM	76.01	76.09	75.981	76.09	7894
6/27/2016	10:50 AM	75.92	75.97	75.85	75.97	1874
6/27/2016	10:51 AM	75.86	75.86	75.8	75.8	200
6/27/2016	10:52 AM	75.7	75.7	75.7	75.7	300
6/27/2016	10:53 AM	75.59	75.651	75.56	75.65	4346
6/27/2016	10:54 AM	75.63	75.63	75.62	75.621	535
6/27/2016	10:55 AM	75.74	75.79	75.64	75.64	2200
6/27/2016	10:56 AM	75.84	75.86	75.8	75.8	675
6/27/2016	10:58 AM	75.61	75.67	75.58	75.67	1586
6/27/2016	10:59 AM	75.69	75.71	75.69	75.7	800
6/27/2016	11:00 AM	75.43	75.55	75.41	75.55	2554
6/27/2016	11:01 AM	75.33	75.42	75.33	75.42	1472
6/27/2016	11:03 AM	75.7	75.71	75.62	75.62	1511
6/27/2016	11:04 AM	75.85	75.86	75.79	75.79	1200
6/27/2016	11:05 AM	75.84	75.84	75.83	75.83	200
6/27/2016	11:06 AM	75.9	75.9	75.8	75.8	1550
6/27/2016	11:07 AM	76	76	75.96	75.96	1200
6/27/2016	11:08 AM	76.06	76.07	76.03	76.03	1000
6/27/2016	11:09 AM	76.06	76.061	76.06	76.06	5950
6/27/2016	11:10 AM	76	76	76	76	650
6/27/2016	11:11 AM	75.97	75.97	75.97	75.97	900
6/27/2016	11:13 AM	75.7	75.7	75.7	75.7	800
6/27/2016	11:14 AM	75.91	75.91	75.91	75.91	100
6/27/2016	11:15 AM	75.86	75.86	75.86	75.86	100
6/27/2016	11:16 AM	75.53	75.54	75.53	75.54	500
6/27/2016	11:17 AM	75.52	75.52	75.52	75.52	600
6/27/2016	11:18 AM	75.65	75.67	75.65	75.67	400
6/27/2016	11:19 AM	75.73	75.73	75.73	75.73	300
6/27/2016	11:20 AM	75.72	75.72	75.72	75.72	100
6/27/2016	11:21 AM	75.8	75.8	75.69	75.7	3300
6/27/2016	11:22 AM	75.67	75.74	75.67	75.74	600
6/27/2016	11:23 AM	75.52	75.59	75.52	75.58	821
6/27/2016	11:24 AM	75.43	75.5	75.43	75.5	800
6/27/2016	11:25 AM	75.5	75.55	75.45	75.55	800
6/27/2016	11:26 AM	75.46	75.46	75.42	75.42	1900
6/27/2016	11:27 AM	75.77	75.8	75.47	75.47	5562
6/27/2016	11:28 AM	75.88	75.88	75.71	75.71	6517
6/27/2016	11:29 AM	76.06	76.06	76.06	76.06	300
6/27/2016	11:30 AM	76.16	76.16	76.07	76.07	1097
6/27/2016	11:31 AM	76.25	76.25	76.101	76.16	1703
6/27/2016	11:32 AM	76.31	76.31	76.28	76.28	600
6/27/2016	11:33 AM	76.34	76.4	76.3	76.37	1450
6/27/2016	11:34 AM	76.51	76.51	76.29	76.29	2642
6/27/2016	11:35 AM	76.44	76.52	76.44	76.45	400
6/27/2016	11:36 AM	76.4	76.41	76.35	76.35	1600
6/27/2016	11:37 AM	76.41	76.41	76.41	76.41	100
6/27/2016	11:38 AM	76.53	76.53	76.53	76.53	100
6/27/2016	11:39 AM	76.59	76.59	76.59	76.59	100
6/27/2016	11:40 AM	76.6	76.6	76.48	76.48	400
6/27/2016	11:41 AM	76.6	76.6	76.58	76.58	400
6/27/2016	11:42 AM	76.6	76.6	76.6	76.6	2000
6/27/2016	11:43 AM	76.58	76.6	76.52	76.52	1300
6/27/2016	11:44 AM	76.7	76.7	76.65	76.65	1313
6/27/2016	11:45 AM	76.75	76.75	76.7	76.74	1400
6/27/2016	11:46 AM	76.63	76.63	76.63	76.63	100
6/27/2016	11:47 AM	76.77	76.77	76.75	76.75	200
6/27/2016	11:48 AM	76.95	76.95	76.81	76.81	4200
6/27/2016	11:49 AM	76.78	76.93	76.78	76.93	1767
6/27/2016	11:50 AM	76.87	76.87	76.8	76.8	1226
6/27/2016	11:51 AM	76.85	76.85	76.85	76.85	100
6/27/2016	11:52 AM	76.58	76.76	76.58	76.76	2400
6/27/2016	11:53 AM	76.58	76.58	76.58	76.58	200
6/27/2016	11:54 AM	76.46	76.469	76.46	76.469	200
6/27/2016	11:56 AM	76.65	76.65	76.65	76.65	100
6/27/2016	11:57 AM	76.7	76.75	76.67	76.75	300
6/27/2016	11:59 AM	76.479	76.5	76.479	76.5	1180
6/27/2016	12:00 PM	76.65	76.65	76.64	76.64	800
6/27/2016	12:01 PM	76.51	76.6	76.51	76.6	300
6/27/2016	12:02 PM	76.5	76.5	76.5	76.5	1000
6/27/2016	12:03 PM	76.56	76.56	76.56	76.56	100
6/27/2016	12:05 PM	76.67	76.67	76.67	76.67	2000
6/27/2016	12:07 PM	76.57	76.57	76.46	76.47	1100
6/27/2016	12:08 PM	76.71	76.71	76.71	76.71	100
6/27/2016	12:09 PM	76.64	76.64	76.64	76.64	400
6/27/2016	12:11 PM	76.62	76.62	76.62	76.62	100
6/27/2016	12:13 PM	76.48	76.54	76.48	76.54	1000
6/27/2016	12:15 PM	76.449	76.449	76.449	76.449	300
6/27/2016	12:16 PM	76.49	76.49	76.49	76.49	100
6/27/2016	12:17 PM	76.6	76.6	76.6	76.6	100
6/27/2016	12:19 PM	76.87	76.87	76.85	76.85	200
6/27/2016	12:20 PM	76.7	76.7	76.7	76.7	300
6/27/2016	12:21 PM	76.75	76.76	76.75	76.75	600
6/27/2016	12:23 PM	76.79	76.79	76.79	76.79	100
6/27/2016	12:26 PM	76.95	76.95	76.9	76.9	2500
6/27/2016	12:27 PM	77	77	76.91	76.91	1300
6/27/2016	12:28 PM	76.892	76.99	76.892	76.99	250
6/27/2016	12:29 PM	76.94	76.94	76.94	76.94	750
6/27/2016	12:30 PM	77.05	77.05	77	77.02	3200
6/27/2016	12:31 PM	77.11	77.11	77.1	77.1	410
6/27/2016	12:32 PM	77.07	77.07	77.06	77.06	400
6/27/2016	12:33 PM	76.94	77.08	76.94	77.08	650
6/27/2016	12:34 PM	76.78	76.87	76.77	76.87	1100
6/27/2016	12:35 PM	76.78	76.78	76.76	76.76	500
6/27/2016	12:36 PM	76.84	76.84	76.84	76.84	100
6/27/2016	12:37 PM	76.72	76.8	76.72	76.8	1442
6/27/2016	12:38 PM	76.8	76.8	76.7	76.7	600
6/27/2016	12:39 PM	76.7	76.72	76.7	76.72	434
6/27/2016	12:40 PM	76.6	76.6	76.6	76.6	200
6/27/2016	12:41 PM	76.5	76.52	76.5	76.52	976
6/27/2016	12:42 PM	76.5	76.5	76.5	76.5	100
6/27/2016	12:43 PM	76.52	76.54	76.52	76.54	400
6/27/2016	12:44 PM	76.39	76.39	76.39	76.39	100
6/27/2016	12:45 PM	76.23	76.25	76.21	76.25	900
6/27/2016	12:47 PM	76.34	76.34	76.24	76.24	200
6/27/2016	12:48 PM	76.35	76.35	76.35	76.35	572
6/27/2016	12:49 PM	76.27	76.27	76.27	76.27	100
6/27/2016	12:50 PM	76.29	76.3	76.29	76.3	400
6/27/2016	12:51 PM	76.45	76.45	76.4	76.4	543
6/27/2016	12:52 PM	76.18	76.5	76.18	76.5	2124
6/27/2016	12:53 PM	76.23	76.25	76.22	76.25	300
6/27/2016	12:55 PM	76.27	76.32	76.27	76.32	600
6/27/2016	12:56 PM	76.51	76.51	76.5	76.5	500
6/27/2016	12:57 PM	76.52	76.52	76.52	76.52	100
6/27/2016	12:59 PM	76.6	76.6	76.47	76.47	900
6/27/2016	1:00 PM	76.63	76.66	76.63	76.66	600
6/27/2016	1:01 PM	76.51	76.59	76.51	76.59	400
6/27/2016	1:02 PM	76.65	76.66	76.65	76.66	300
6/27/2016	1:03 PM	76.71	76.71	76.7	76.7	1163
6/27/2016	1:04 PM	76.72	76.73	76.66	76.66	600
6/27/2016	1:05 PM	76.74	76.85	76.73	76.84	600
6/27/2016	1:06 PM	76.78	76.79	76.78	76.79	600
6/27/2016	1:07 PM	76.75	76.75	76.75	76.75	150
6/27/2016	1:10 PM	76.52	76.6	76.52	76.6	500
6/27/2016	1:11 PM	76.52	76.54	76.49	76.54	1500
6/27/2016	1:13 PM	76.66	76.66	76.66	76.66	100
6/27/2016	1:14 PM	76.63	76.63	76.63	76.63	300
6/27/2016	1:15 PM	76.65	76.65	76.65	76.65	717
6/27/2016	1:16 PM	76.75	76.75	76.63	76.63	200
6/27/2016	1:17 PM	76.9	76.9	76.85	76.85	500
6/27/2016	1:18 PM	76.89	76.89	76.85	76.85	200
6/27/2016	1:19 PM	76.88	76.88	76.88	76.88	125
6/27/2016	1:20 PM	76.8	76.8	76.8	76.8	100
6/27/2016	1:21 PM	76.84	76.84	76.79	76.8	1111
6/27/2016	1:22 PM	76.79	76.92	76.79	76.92	235
6/27/2016	1:23 PM	76.84	76.84	76.8	76.8	300
6/27/2016	1:25 PM	76.94	76.94	76.94	76.94	300
6/27/2016	1:26 PM	76.91	76.91	76.91	76.91	300
6/27/2016	1:27 PM	77.11	77.11	77	77	387
6/27/2016	1:28 PM	76.97	77	76.97	77	300
6/27/2016	1:29 PM	76.96	77.01	76.96	77	1350
6/27/2016	1:30 PM	76.9	76.9	76.89	76.89	300
6/27/2016	1:31 PM	76.94	76.95	76.94	76.95	700
6/27/2016	1:32 PM	76.62	76.74	76.62	76.74	300
6/27/2016	1:34 PM	76.6	76.6	76.6	76.6	300
6/27/2016	1:35 PM	76.61	76.61	76.55	76.58	600
6/27/2016	1:37 PM	76.51	76.54	76.5	76.54	1700
6/27/2016	1:39 PM	76.57	76.57	76.57	76.57	100
6/27/2016	1:40 PM	76.49	76.49	76.49	76.49	100
6/27/2016	1:41 PM	76.52	76.53	76.45	76.45	1700
6/27/2016	1:42 PM	76.37	76.43	76.34	76.43	1100
6/27/2016	1:43 PM	76.15	76.2	76.14	76.2	400
6/27/2016	1:44 PM	76.09	76.16	76.05	76.16	1300
6/27/2016	1:45 PM	76.001	76.15	76.001	76.1	2200
6/27/2016	1:46 PM	76.1	76.1	76	76	4352
6/27/2016	1:47 PM	76.09	76.09	76.09	76.09	100
6/27/2016	1:49 PM	76.02	76.08	76.02	76.08	300
6/27/2016	1:50 PM	76.17	76.19	76.15	76.15	600
6/27/2016	1:51 PM	76.13	76.13	76.13	76.13	300
6/27/2016	1:52 PM	76.07	76.09	76.07	76.08	500
6/27/2016	1:53 PM	76.19	76.19	76.19	76.19	200
6/27/2016	1:54 PM	76.35	76.35	76.18	76.18	600
6/27/2016	1:55 PM	76.38	76.38	76.37	76.37	500
6/27/2016	1:56 PM	76.18	76.28	76.18	76.28	200
6/27/2016	1:57 PM	76.17	76.19	76.17	76.18	900
6/27/2016	1:58 PM	76.04	76.07	76.021	76.07	793
6/27/2016	1:59 PM	76.36	76.36	76.1	76.1	1600
6/27/2016	2:00 PM	76.33	76.38	76.33	76.37	1800
6/27/2016	2:02 PM	76.29	76.31	76.28	76.31	500
6/27/2016	2:07 PM	76.17	76.17	76.17	76.17	100
6/27/2016	2:08 PM	76.1	76.13	76.06	76.13	1800
6/27/2016	2:09 PM	76.101	76.101	76.101	76.101	200
6/27/2016	2:10 PM	76	76.09	76	76.09	700
6/27/2016	2:11 PM	76.06	76.06	76.06	76.06	600
6/27/2016	2:12 PM	76.12	76.12	76.12	76.12	100
6/27/2016	2:13 PM	76.03	76.03	76.03	76.03	100
6/27/2016	2:14 PM	75.91	76	75.91	76	1043
6/27/2016	2:15 PM	75.87	75.91	75.87	75.88	1394
6/27/2016	2:16 PM	75.81	75.81	75.76	75.76	790
6/27/2016	2:18 PM	75.83	75.96	75.83	75.96	200
6/27/2016	2:19 PM	75.67	75.76	75.66	75.76	3387
6/27/2016	2:20 PM	75.702	75.71	75.702	75.71	400
6/27/2016	2:21 PM	75.85	75.85	75.85	75.85	300
6/27/2016	2:22 PM	75.78	75.78	75.76	75.76	500
6/27/2016	2:23 PM	75.87	75.87	75.87	75.87	200
6/27/2016	2:24 PM	75.97	75.97	75.87	75.87	600
6/27/2016	2:25 PM	75.84	75.84	75.81	75.84	500
6/27/2016	2:26 PM	75.87	75.87	75.81	75.84	600
6/27/2016	2:27 PM	76.02	76.03	76.01	76.01	700
6/27/2016	2:28 PM	75.99	75.99	75.99	75.99	300
6/27/2016	2:29 PM	76.25	76.25	76.25	76.25	100
6/27/2016	2:30 PM	76.21	76.26	76.2	76.2	1100
6/27/2016	2:31 PM	76.13	76.24	76.13	76.24	300
6/27/2016	2:33 PM	76.28	76.28	76.28	76.28	1000
6/27/2016	2:34 PM	76.2	76.2	76.11	76.16	650
6/27/2016	2:35 PM	76.2	76.36	76.19	76.24	1024
6/27/2016	2:36 PM	76.31	76.31	76.31	76.31	200
6/27/2016	2:37 PM	76.2	76.2	76.2	76.2	200
6/27/2016	2:38 PM	76.3	76.3	76.3	76.3	100
6/27/2016	2:39 PM	76.51	76.51	76.4	76.4	3100
6/27/2016	2:40 PM	76.5	76.5	76.5	76.5	248
6/27/2016	2:41 PM	76.37	76.37	76.37	76.37	100
6/27/2016	2:42 PM	76.31	76.38	76.31	76.38	1300
6/27/2016	2:44 PM	76.23	76.23	76.2	76.2	300
6/27/2016	2:45 PM	76.32	76.32	76.32	76.32	100
6/27/2016	2:47 PM	76.12	76.12	76.12	76.12	200
6/27/2016	2:48 PM	76.02	76.05	76.02	76.05	1300
6/27/2016	2:49 PM	75.84	75.93	75.84	75.93	1800
6/27/2016	2:50 PM	75.83	75.83	75.83	75.83	500
6/27/2016	2:52 PM	75.73	75.87	75.73	75.87	600
6/27/2016	2:53 PM	75.84	75.84	75.7	75.7	1100
6/27/2016	2:54 PM	75.7	75.77	75.7	75.77	527
6/27/2016	2:55 PM	75.63	75.65	75.6	75.63	3593
6/27/2016	2:56 PM	75.71	75.71	75.6	75.61	1600
6/27/2016	2:57 PM	75.73	75.75	75.73	75.75	509
6/27/2016	2:58 PM	75.6	75.71	75.6	75.71	1937
6/27/2016	3:00 PM	75.75	75.75	75.63	75.63	606
6/27/2016	3:02 PM	75.79	75.79	75.79	75.79	250
6/27/2016	3:03 PM	75.88	75.88	75.85	75.85	1600
6/27/2016	3:04 PM	75.85	75.85	75.85	75.85	100
6/27/2016	3:05 PM	76	76	75.95	75.95	3166
6/27/2016	3:06 PM	75.93	75.99	75.93	75.99	700
6/27/2016	3:07 PM	76	76	75.94	75.94	200
6/27/2016	3:08 PM	76.02	76.02	76.02	76.02	100
6/27/2016	3:09 PM	76.09	76.14	76.01	76.01	300
6/27/2016	3:10 PM	75.86	75.95	75.8	75.95	800
6/27/2016	3:11 PM	76.03	76.03	75.9	75.9	200
6/27/2016	3:12 PM	76.21	76.21	76.1	76.1	700
6/27/2016	3:13 PM	76.11	76.11	76.11	76.11	526
6/27/2016	3:14 PM	76.18	76.18	76.05	76.05	1000
6/27/2016	3:15 PM	76.24	76.25	76.24	76.24	700
6/27/2016	3:16 PM	75.94	76	75.94	76	3500
6/27/2016	3:17 PM	76.03	76.03	75.84	75.84	1100
6/27/2016	3:18 PM	75.95	76	75.95	76	300
6/27/2016	3:19 PM	75.85	75.91	75.82	75.89	2700
6/27/2016	3:20 PM	75.8	75.84	75.78	75.84	1168
6/27/2016	3:21 PM	75.75	75.84	75.75	75.84	200
6/27/2016	3:22 PM	75.79	75.79	75.78	75.78	500
6/27/2016	3:23 PM	75.7	75.7	75.69	75.7	1056
6/27/2016	3:24 PM	75.46	75.6	75.46	75.6	3699
6/27/2016	3:25 PM	75.4	75.41	75.38	75.41	9061
6/27/2016	3:26 PM	75.55	75.55	75.54	75.54	400
6/27/2016	3:27 PM	75.77	75.77	75.68	75.68	1320
6/27/2016	3:28 PM	75.79	75.79	75.74	75.74	1200
6/27/2016	3:29 PM	75.86	75.86	75.81	75.81	300
6/27/2016	3:30 PM	75.85	75.85	75.76	75.76	700
6/27/2016	3:31 PM	75.67	75.67	75.67	75.67	300
6/27/2016	3:32 PM	75.82	75.82	75.82	75.82	100
6/27/2016	3:33 PM	76	76	75.97	75.97	1123
6/27/2016	3:34 PM	76.04	76.04	76.01	76.01	200
6/27/2016	3:35 PM	76.03	76.03	76.03	76.03	300
6/27/2016	3:36 PM	76.1	76.1	75.99	75.99	1000
6/27/2016	3:37 PM	75.96	76.11	75.96	76.11	400
6/27/2016	3:38 PM	76.28	76.28	76.01	76.01	800
6/27/2016	3:39 PM	76.35	76.46	76.21	76.21	500
6/27/2016	3:40 PM	76.67	76.68	76.43	76.43	2100
6/27/2016	3:41 PM	76.77	76.79	76.6	76.6	2930
6/27/2016	3:42 PM	76.68	76.7	76.68	76.7	200
6/27/2016	3:43 PM	76.71	76.71	76.69	76.69	200
6/27/2016	3:44 PM	76.41	76.51	76.41	76.47	900
6/27/2016	3:45 PM	76.45	76.51	76.4	76.43	1500
6/27/2016	3:46 PM	76.74	76.76	76.59	76.59	1303
6/27/2016	3:47 PM	76.53	76.8	76.53	76.79	2150
6/27/2016	3:48 PM	76.65	76.66	76.55	76.55	1400
6/27/2016	3:49 PM	76.8	76.8	76.71	76.71	3600
6/27/2016	3:50 PM	76.74	76.81	76.69	76.81	2582
6/27/2016	3:51 PM	76.559	76.61	76.55	76.6	2580
6/27/2016	3:52 PM	76.52	76.55	76.46	76.54	3770
6/27/2016	3:53 PM	76.51	76.6	76.49	76.5	1800
6/27/2016	3:54 PM	76.65	76.65	76.5	76.5	1400
6/27/2016	3:55 PM	76.54	76.64	76.53	76.63	4549
6/27/2016	3:56 PM	76.46	76.54	76.41	76.54	3100
6/27/2016	3:57 PM	76.4	76.45	76.4	76.45	3300
6/27/2016	3:58 PM	76.47	76.52	76.4	76.4	3575
6/27/2016	3:59 PM	76.4	76.54	76.4	76.54	2628
6/27/2016	4:00 PM	76.44	76.49	76.41	76.44	8848
6/28/2016	9:31 AM	78.62	78.64	78.45	78.56	4350
6/28/2016	9:32 AM	78.6	78.72	78.6	78.69	2801
6/28/2016	9:33 AM	78.628	78.63	78.53	78.53	1700
6/28/2016	9:34 AM	78.51	78.62	78.51	78.55	1570
6/28/2016	9:35 AM	78.66	78.66	78.5	78.54	1416
6/28/2016	9:36 AM	78.43	78.63	78.43	78.6	2892
6/28/2016	9:37 AM	78.561	78.61	78.48	78.48	2800
6/28/2016	9:38 AM	78.77	78.77	78.62	78.65	4004
6/28/2016	9:39 AM	78.98	78.98	78.77	78.78	3900
6/28/2016	9:40 AM	79	79.02	78.94	78.95	6435
6/28/2016	9:41 AM	79	79.06	79	79.02	1150
6/28/2016	9:42 AM	78.97	79	78.96	79	2755
6/28/2016	9:43 AM	78.92	78.94	78.91	78.91	800
6/28/2016	9:44 AM	78.96	79.05	78.96	79	1884
6/28/2016	9:45 AM	78.95	78.96	78.9	78.96	4350
6/28/2016	9:46 AM	79.05	79.09	79	79	3064
6/28/2016	9:47 AM	79	79	78.83	78.97	2537
6/28/2016	9:48 AM	79.1	79.17	79.02	79.05	22526
6/28/2016	9:49 AM	79.115	79.255	79.07	79.12	15626
6/28/2016	9:50 AM	79.16	79.17	79.09	79.11	6550
6/28/2016	9:51 AM	79.15	79.21	79.13	79.181	5509
6/28/2016	9:52 AM	79.32	79.32	79.23	79.23	3413
6/28/2016	9:53 AM	79.29	79.34	79.29	79.34	1000
6/28/2016	9:54 AM	79.42	79.42	79.4	79.4	2300
6/28/2016	9:55 AM	79.38	79.47	79.36	79.41	4300
6/28/2016	9:56 AM	79.45	79.45	79.34	79.35	2225
6/28/2016	9:57 AM	79.38	79.38	79.32	79.36	1500
6/28/2016	9:58 AM	79.26	79.38	79.26	79.38	900
6/28/2016	9:59 AM	79.3	79.3	79.25	79.26	400
6/28/2016	10:00 AM	79.3	79.37	79.28	79.37	1100
6/28/2016	10:01 AM	79.26	79.38	79.26	79.38	600
6/28/2016	10:02 AM	79.49	79.49	79.35	79.35	1200
6/28/2016	10:03 AM	79.44	79.47	79.44	79.47	200
6/28/2016	10:04 AM	79.43	79.44	79.43	79.43	300
6/28/2016	10:05 AM	79.43	79.43	79.411	79.411	837
6/28/2016	10:06 AM	79.23	79.379	79.23	79.379	5500
6/28/2016	10:07 AM	79.12	79.18	79.12	79.17	600
6/28/2016	10:08 AM	79.16	79.16	79.16	79.16	200
6/28/2016	10:09 AM	79	79.07	78.98	79.06	2888
6/28/2016	10:10 AM	79.01	79.03	78.98	79	600
6/28/2016	10:11 AM	79.01	79.04	78.988	78.988	3004
6/28/2016	10:12 AM	79	79	79	79	100
6/28/2016	10:14 AM	78.98	78.98	78.98	78.98	239
6/28/2016	10:15 AM	79.14	79.14	78.99	79.05	1500
6/28/2016	10:16 AM	79.14	79.14	79.14	79.14	1000
6/28/2016	10:18 AM	79.1	79.1	79.1	79.1	200
6/28/2016	10:19 AM	79.06	79.06	79.06	79.06	100
6/28/2016	10:20 AM	79.17	79.17	79.14	79.14	300
6/28/2016	10:22 AM	79.09	79.16	79.07	79.16	932
6/28/2016	10:23 AM	79.13	79.13	79.13	79.13	100
6/28/2016	10:24 AM	79.15	79.15	79.15	79.15	100
6/28/2016	10:25 AM	78.93	79	78.93	79	1300
6/28/2016	10:26 AM	78.94	78.95	78.94	78.95	700
6/28/2016	10:27 AM	78.86	78.9	78.86	78.9	245
6/28/2016	10:29 AM	78.83	78.89	78.83	78.89	300
6/28/2016	10:30 AM	78.81	78.85	78.81	78.85	200
6/28/2016	10:31 AM	78.99	78.99	78.99	78.99	124
6/28/2016	10:33 AM	79.07	79.16	79.05	79.13	800
6/28/2016	10:34 AM	78.99	79	78.98	79	400
6/28/2016	10:36 AM	79.02	79.02	79.02	79.02	317
6/28/2016	10:37 AM	79.01	79.01	79.01	79.01	700
6/28/2016	10:38 AM	78.93	79.05	78.93	79.05	600
6/28/2016	10:39 AM	78.81	78.91	78.81	78.91	300
6/28/2016	10:40 AM	78.73	78.78	78.73	78.75	1474
6/28/2016	10:41 AM	78.62	78.69	78.62	78.69	5400
6/28/2016	10:42 AM	78.61	78.61	78.61	78.61	100
6/28/2016	10:45 AM	78.84	78.84	78.72	78.72	1500
6/28/2016	10:47 AM	78.89	78.89	78.85	78.85	1000
6/28/2016	10:48 AM	78.9	78.96	78.9	78.96	500
6/28/2016	10:49 AM	78.78	78.88	78.78	78.88	1753
6/28/2016	10:51 AM	78.95	78.95	78.95	78.95	5000
6/28/2016	10:52 AM	78.99	78.99	78.97	78.97	621
6/28/2016	10:53 AM	78.87	78.87	78.87	78.87	100
6/28/2016	10:56 AM	78.93	79.01	78.93	79.01	1100
6/28/2016	10:57 AM	78.95	78.95	78.95	78.95	100
6/28/2016	10:59 AM	78.7	78.79	78.7	78.79	2100
6/28/2016	11:01 AM	78.76	78.76	78.76	78.76	3470
6/28/2016	11:02 AM	78.8	78.8	78.7	78.7	815
6/28/2016	11:03 AM	78.73	78.73	78.73	78.73	434
6/28/2016	11:04 AM	78.72	78.72	78.69	78.69	800
6/28/2016	11:05 AM	78.53	78.68	78.5	78.68	2200
6/28/2016	11:06 AM	78.48	78.48	78.48	78.48	200
6/28/2016	11:07 AM	78.39	78.41	78.39	78.41	300
6/28/2016	11:08 AM	78.56	78.56	78.5	78.5	400
6/28/2016	11:09 AM	78.53	78.53	78.5	78.51	800
6/28/2016	11:10 AM	78.33	78.45	78.33	78.45	580
6/28/2016	11:11 AM	78.409	78.409	78.36	78.36	200
6/28/2016	11:12 AM	78.44	78.44	78.44	78.44	1495
6/28/2016	11:13 AM	78.47	78.5	78.47	78.5	3100
6/28/2016	11:14 AM	78.57	78.58	78.53	78.53	917
6/28/2016	11:15 AM	78.48	78.51	78.48	78.51	200
6/28/2016	11:18 AM	78.5	78.5	78.5	78.5	100
6/28/2016	11:19 AM	78.61	78.61	78.61	78.61	200
6/28/2016	11:21 AM	78.67	78.67	78.54	78.62	600
6/28/2016	11:23 AM	78.66	78.66	78.66	78.66	100
6/28/2016	11:24 AM	78.54	78.54	78.54	78.54	700
6/28/2016	11:25 AM	78.35	78.48	78.35	78.48	200
6/28/2016	11:27 AM	78.37	78.4	78.37	78.4	600
6/28/2016	11:29 AM	78.24	78.24	78.21	78.21	200
6/28/2016	11:30 AM	78.21	78.23	78.18	78.21	4413
6/28/2016	11:31 AM	78.26	78.34	78.26	78.34	400
6/28/2016	11:32 AM	78.32	78.35	78.32	78.34	400
6/28/2016	11:33 AM	78.4	78.4	78.31	78.32	400
6/28/2016	11:34 AM	78.37	78.4	78.37	78.4	300
6/28/2016	11:35 AM	78.42	78.42	78.35	78.35	300
6/28/2016	11:36 AM	78.37	78.39	78.36	78.39	2400
6/28/2016	11:37 AM	78.46	78.48	78.43	78.43	2200
6/28/2016	11:38 AM	78.48	78.48	78.45	78.46	4000
6/28/2016	11:39 AM	78.48	78.48	78.48	78.48	100
6/28/2016	11:41 AM	78.42	78.42	78.42	78.42	100
6/28/2016	11:42 AM	78.48	78.54	78.43	78.43	1918
6/28/2016	11:44 AM	78.56	78.56	78.54	78.54	200
6/28/2016	11:45 AM	78.7	78.7	78.7	78.7	100
6/28/2016	11:46 AM	78.771	78.773	78.771	78.773	800
6/28/2016	11:47 AM	78.77	78.77	78.77	78.77	100
6/28/2016	11:48 AM	78.8	78.82	78.79	78.79	1075
6/28/2016	11:49 AM	78.77	78.77	78.77	78.77	200
6/28/2016	11:50 AM	78.82	78.82	78.77	78.77	850
6/28/2016	11:52 AM	78.85	78.85	78.79	78.79	200
6/28/2016	11:54 AM	78.89	78.89	78.89	78.89	100
6/28/2016	11:55 AM	78.91	78.91	78.91	78.91	100
6/28/2016	11:56 AM	78.9	78.9	78.9	78.9	1200
6/28/2016	11:58 AM	78.99	78.99	78.99	78.99	100
6/28/2016	11:59 AM	79.01	79.02	78.99	78.99	1845
6/28/2016	12:00 PM	78.92	78.92	78.92	78.92	400
6/28/2016	12:01 PM	78.96	78.96	78.96	78.96	100
6/28/2016	12:03 PM	78.83	78.83	78.83	78.83	400
6/28/2016	12:04 PM	78.99	79	78.9	78.9	3115
6/28/2016	12:06 PM	78.85	78.85	78.85	78.85	100
6/28/2016	12:07 PM	78.84	78.91	78.84	78.91	1900
6/28/2016	12:08 PM	78.9	78.9	78.85	78.85	300
6/28/2016	12:09 PM	78.85	78.94	78.85	78.94	200
6/28/2016	12:11 PM	78.8	78.8	78.8	78.8	946
6/28/2016	12:12 PM	78.83	78.83	78.83	78.83	400
6/28/2016	12:14 PM	78.88	78.88	78.88	78.88	450
6/28/2016	12:16 PM	78.85	78.85	78.85	78.85	100
6/28/2016	12:17 PM	78.89	78.89	78.89	78.89	100
6/28/2016	12:18 PM	78.79	78.79	78.79	78.79	100
6/28/2016	12:23 PM	78.83	78.83	78.82	78.82	715
6/28/2016	12:25 PM	78.82	78.82	78.82	78.82	300
6/28/2016	12:26 PM	78.77	78.82	78.77	78.8	715
6/28/2016	12:27 PM	78.74	78.74	78.71	78.71	1200
6/28/2016	12:28 PM	78.74	78.74	78.74	78.74	100
6/28/2016	12:30 PM	78.69	78.69	78.69	78.69	400
6/28/2016	12:33 PM	78.83	78.83	78.83	78.83	100
6/28/2016	12:34 PM	78.94	78.94	78.94	78.94	997
6/28/2016	12:35 PM	78.97	78.99	78.97	78.99	200
6/28/2016	12:36 PM	79.03	79.03	78.99	78.99	4783
6/28/2016	12:37 PM	78.94	78.94	78.94	78.94	100
6/28/2016	12:39 PM	79.06	79.06	79.04	79.04	688
6/28/2016	12:40 PM	79.1	79.1	79.08	79.08	1100
6/28/2016	12:41 PM	79.19	79.2	79.14	79.14	724
6/28/2016	12:42 PM	79.26	79.26	79.24	79.24	600
6/28/2016	12:43 PM	79.09	79.14	79.09	79.14	900
6/28/2016	12:44 PM	79.13	79.13	79.13	79.13	100
6/28/2016	12:45 PM	79.06	79.08	79.06	79.08	400
6/28/2016	12:46 PM	79.1	79.1	79.1	79.1	100
6/28/2016	12:48 PM	78.95	79	78.95	79	1300
6/28/2016	12:49 PM	78.95	78.95	78.95	78.95	400
6/28/2016	12:50 PM	78.93	78.93	78.93	78.93	100
6/28/2016	12:51 PM	79.01	79.01	79.01	79.01	100
6/28/2016	12:52 PM	79	79	79	79	100
6/28/2016	12:53 PM	79.03	79.03	79.03	79.03	100
6/28/2016	12:54 PM	79.071	79.073	79.071	79.073	250
6/28/2016	12:56 PM	79.18	79.18	79.12	79.14	1400
6/28/2016	12:57 PM	78.99	79.06	78.99	79.06	500
6/28/2016	12:58 PM	79.05	79.05	79.03	79.03	600
6/28/2016	1:00 PM	79.01	79.01	79.01	79.01	300
6/28/2016	1:01 PM	78.97	79.06	78.97	79.06	700
6/28/2016	1:02 PM	78.99	78.99	78.99	78.99	300
6/28/2016	1:03 PM	78.98	79	78.98	79	400
6/28/2016	1:04 PM	78.94	78.94	78.94	78.94	300
6/28/2016	1:06 PM	79.01	79.01	79.01	79.01	100
6/28/2016	1:09 PM	78.83	78.84	78.73	78.84	2850
6/28/2016	1:10 PM	78.81	78.81	78.81	78.81	100
6/28/2016	1:11 PM	78.84	78.84	78.84	78.84	100
6/28/2016	1:12 PM	78.85	78.85	78.85	78.85	100
6/28/2016	1:14 PM	79.01	79.05	79.01	79.02	300
6/28/2016	1:15 PM	79.04	79.09	79.04	79.09	500
6/28/2016	1:16 PM	79.03	79.09	79.03	79.05	1029
6/28/2016	1:17 PM	78.97	79.03	78.97	79.03	400
6/28/2016	1:18 PM	78.97	78.97	78.97	78.97	100
6/28/2016	1:19 PM	78.77	78.84	78.76	78.84	2500
6/28/2016	1:20 PM	78.83	78.84	78.77	78.77	6175
6/28/2016	1:21 PM	78.82	78.83	78.82	78.83	400
6/28/2016	1:22 PM	78.84	78.84	78.84	78.84	100
6/28/2016	1:23 PM	78.73	78.77	78.73	78.77	300
6/28/2016	1:24 PM	78.66	78.72	78.653	78.7	1630
6/28/2016	1:25 PM	78.64	78.64	78.64	78.64	100
6/28/2016	1:26 PM	78.75	78.75	78.55	78.59	500
6/28/2016	1:29 PM	78.82	78.82	78.82	78.82	100
6/28/2016	1:30 PM	78.66	78.861	78.64	78.861	3255
6/28/2016	1:31 PM	78.5	78.66	78.5	78.66	900
6/28/2016	1:32 PM	78.52	78.57	78.47	78.47	1200
6/28/2016	1:33 PM	78.56	78.56	78.56	78.56	100
6/28/2016	1:34 PM	78.52	78.73	78.49	78.72	3200
6/28/2016	1:38 PM	78.61	78.61	78.61	78.61	845
6/28/2016	1:39 PM	78.57	78.57	78.57	78.57	100
6/28/2016	1:40 PM	78.67	78.67	78.67	78.67	800
6/28/2016	1:41 PM	78.74	78.74	78.72	78.72	2100
6/28/2016	1:44 PM	78.79	78.79	78.79	78.79	100
6/28/2016	1:46 PM	78.81	78.81	78.81	78.81	1000
6/28/2016	1:47 PM	78.85	78.86	78.85	78.86	1886
6/28/2016	1:48 PM	78.81	78.81	78.81	78.81	300
6/28/2016	1:52 PM	78.83	78.86	78.83	78.83	400
6/28/2016	1:53 PM	78.89	78.89	78.86	78.86	200
6/28/2016	1:54 PM	78.88	78.88	78.88	78.88	100
6/28/2016	1:55 PM	78.81	78.87	78.81	78.87	700
6/28/2016	1:56 PM	78.85	78.85	78.85	78.85	300
6/28/2016	1:57 PM	78.82	78.82	78.81	78.81	200
6/28/2016	1:59 PM	78.81	78.81	78.77	78.77	300
6/28/2016	2:00 PM	78.77	78.79	78.77	78.78	750
6/28/2016	2:01 PM	78.73	78.73	78.73	78.73	300
6/28/2016	2:02 PM	78.8	78.8	78.74	78.74	1300
6/28/2016	2:03 PM	78.87	78.87	78.78	78.78	700
6/28/2016	2:04 PM	78.83	78.83	78.83	78.83	400
6/28/2016	2:05 PM	78.72	78.82	78.72	78.82	326
6/28/2016	2:06 PM	78.67	78.72	78.611	78.72	1674
6/28/2016	2:07 PM	78.67	78.67	78.67	78.67	100
6/28/2016	2:08 PM	78.63	78.63	78.62	78.62	800
6/28/2016	2:09 PM	78.6	78.6	78.6	78.6	100
6/28/2016	2:10 PM	78.54	78.55	78.54	78.55	500
6/28/2016	2:11 PM	78.69	78.69	78.62	78.63	3000
6/28/2016	2:12 PM	78.523	78.6	78.523	78.6	300
6/28/2016	2:13 PM	78.52	78.61	78.52	78.61	1204
6/28/2016	2:14 PM	78.51	78.51	78.46	78.5	3400
6/28/2016	2:15 PM	78.52	78.52	78.45	78.45	900
6/28/2016	2:17 PM	78.58	78.58	78.56	78.56	200
6/28/2016	2:18 PM	78.68	78.68	78.64	78.64	600
6/28/2016	2:20 PM	78.71	78.71	78.71	78.71	100
6/28/2016	2:21 PM	78.72	78.72	78.72	78.72	300
6/28/2016	2:22 PM	78.59	78.61	78.59	78.61	200
6/28/2016	2:24 PM	78.59	78.59	78.59	78.59	100
6/28/2016	2:25 PM	78.55	78.58	78.54	78.55	1600
6/28/2016	2:26 PM	78.55	78.58	78.52	78.55	950
6/28/2016	2:27 PM	78.66	78.66	78.66	78.66	200
6/28/2016	2:31 PM	78.79	78.79	78.75	78.75	200
6/28/2016	2:33 PM	79.09	79.09	78.85	78.85	1600
6/28/2016	2:34 PM	79.1	79.1	79.07	79.07	300
6/28/2016	2:35 PM	79.2	79.2	79.11	79.11	2200
6/28/2016	2:36 PM	79.19	79.19	79.1	79.13	900
6/28/2016	2:37 PM	79.201	79.203	79.17	79.18	3900
6/28/2016	2:38 PM	79.32	79.32	79.22	79.22	600
6/28/2016	2:39 PM	79.38	79.4	79.35	79.37	1600
6/28/2016	2:40 PM	79.4	79.42	79.4	79.41	3032
6/28/2016	2:41 PM	79.34	79.34	79.34	79.34	100
6/28/2016	2:42 PM	79.37	79.39	79.34	79.39	600
6/28/2016	2:43 PM	79.262	79.29	79.26	79.27	1700
6/28/2016	2:44 PM	79.28	79.31	79.28	79.31	600
6/28/2016	2:45 PM	79.35	79.35	79.33	79.33	400
6/28/2016	2:46 PM	79.41	79.41	79.37	79.39	800
6/28/2016	2:47 PM	79.37	79.38	79.37	79.38	600
6/28/2016	2:48 PM	79.4	79.4	79.4	79.4	400
6/28/2016	2:50 PM	79.49	79.49	79.44	79.46	800
6/28/2016	2:51 PM	79.67	79.68	79.49	79.49	9338
6/28/2016	2:52 PM	79.75	79.79	79.69	79.7	9740
6/28/2016	2:53 PM	79.77	79.78	79.73	79.73	8800
6/28/2016	2:54 PM	79.852	79.853	79.77	79.77	1404
6/28/2016	2:55 PM	79.95	79.95	79.9	79.9	500
6/28/2016	2:56 PM	80.03	80.03	79.95	79.95	11119
6/28/2016	2:57 PM	80.19	80.19	80.06	80.06	4420
6/28/2016	2:58 PM	80.19	80.25	80.16	80.16	4067
6/28/2016	3:00 PM	80.02	80.02	80.02	80.02	100
6/28/2016	3:01 PM	80.01	80.04	80.01	80.02	800
6/28/2016	3:02 PM	80.05	80.05	80.02	80.02	400
6/28/2016	3:03 PM	80.06	80.06	80.05	80.05	800
6/28/2016	3:05 PM	79.99	79.99	79.99	79.99	300
6/28/2016	3:06 PM	80.05	80.05	80.03	80.03	200
6/28/2016	3:07 PM	80.12	80.12	80.12	80.12	100
6/28/2016	3:08 PM	80.04	80.08	80.04	80.08	500
6/28/2016	3:10 PM	80.01	80.01	80.01	80.01	300
6/28/2016	3:11 PM	80.051	80.1	80	80	1000
6/28/2016	3:12 PM	80.14	80.14	80.12	80.12	1000
6/28/2016	3:13 PM	80.2	80.21	80.2	80.21	200
6/28/2016	3:14 PM	80.33	80.33	80.26	80.26	1500
6/28/2016	3:15 PM	80.25	80.303	80.25	80.303	2500
6/28/2016	3:16 PM	80.133	80.25	80.133	80.25	1100
6/28/2016	3:17 PM	80.07	80.14	80.07	80.14	400
6/28/2016	3:18 PM	80.05	80.05	80.05	80.05	2100
6/28/2016	3:19 PM	80.1	80.12	80.08	80.08	1300
6/28/2016	3:21 PM	79.94	79.94	79.94	79.94	200
6/28/2016	3:22 PM	80	80	79.92	79.94	1000
6/28/2016	3:23 PM	80	80	79.94	80	1400
6/28/2016	3:24 PM	79.89	79.94	79.89	79.94	440
6/28/2016	3:25 PM	79.9	79.9	79.9	79.9	421
6/28/2016	3:27 PM	79.67	79.77	79.66	79.77	1150
6/28/2016	3:28 PM	79.62	79.62	79.62	79.62	200
6/28/2016	3:29 PM	79.57	79.58	79.57	79.58	300
6/28/2016	3:31 PM	79.88	79.88	79.88	79.88	100
6/28/2016	3:32 PM	79.88	79.91	79.87	79.89	600
6/28/2016	3:33 PM	79.92	79.93	79.87	79.88	1200
6/28/2016	3:34 PM	79.81	79.99	79.77	79.95	8961
6/28/2016	3:35 PM	79.75	79.75	79.66	79.71	2250
6/28/2016	3:36 PM	79.81	79.81	79.69	79.75	1000
6/28/2016	3:37 PM	79.82	79.83	79.75	79.75	1100
6/28/2016	3:38 PM	79.91	79.91	79.8	79.8	800
6/28/2016	3:39 PM	79.86	79.96	79.83	79.92	900
6/28/2016	3:40 PM	80.06	80.11	79.91	79.91	1800
6/28/2016	3:41 PM	80.18	80.19	80.1	80.1	1749
6/28/2016	3:42 PM	80.13	80.17	80.11	80.16	1338
6/28/2016	3:43 PM	80.2	80.21	80.12	80.14	1900
6/28/2016	3:44 PM	80.31	80.33	80.17	80.2	6082
6/28/2016	3:45 PM	80.22	80.22	80.09	80.15	2400
6/28/2016	3:46 PM	80.31	80.31	80.2	80.2	2400
6/28/2016	3:47 PM	80.33	80.42	80.27	80.35	2800
6/28/2016	3:48 PM	80.36	80.36	80.29	80.35	1989
6/28/2016	3:49 PM	80.39	80.39	80.37	80.37	300
6/28/2016	3:50 PM	80.39	80.4	80.28	80.28	3700
6/28/2016	3:51 PM	80.271	80.41	80.271	80.41	1100
6/28/2016	3:52 PM	80.17	80.25	80.16	80.25	4363
6/28/2016	3:53 PM	80.16	80.22	80.15	80.16	1650
6/28/2016	3:54 PM	80.25	80.26	80.18	80.18	1897
6/28/2016	3:55 PM	80.37	80.37	80.27	80.27	1750
6/28/2016	3:56 PM	80.41	80.49	80.39	80.39	2300
6/28/2016	3:57 PM	80.28	80.44	80.28	80.39	2010
6/28/2016	3:58 PM	80.4	80.42	80.29	80.29	5000
6/28/2016	3:59 PM	80.4	80.42	80.33	80.39	5352
6/28/2016	4:00 PM	80.46	80.52	80.33	80.38	14455
6/29/2016	9:31 AM	82.7	82.76	82.54	82.54	8988
6/29/2016	9:32 AM	82.77	82.85	82.75	82.75	7497
6/29/2016	9:33 AM	82.77	82.84	82.74	82.78	4450
6/29/2016	9:34 AM	82.77	82.79	82.69	82.79	6784
6/29/2016	9:35 AM	82.87	82.88	82.78	82.84	4450
6/29/2016	9:36 AM	82.7	82.91	82.7	82.91	12030
6/29/2016	9:37 AM	82.4	82.71	82.37	82.65	7860
6/29/2016	9:38 AM	82.53	82.559	82.39	82.39	3000
6/29/2016	9:39 AM	82.56	82.56	82.45	82.52	5232
6/29/2016	9:40 AM	82.63	82.64	82.62	82.64	1200
6/29/2016	9:41 AM	82.51	82.69	82.51	82.69	2129
6/29/2016	9:42 AM	82.46	82.58	82.45	82.58	2800
6/29/2016	9:43 AM	82.539	82.539	82.49	82.49	403
6/29/2016	9:44 AM	82.44	82.55	82.44	82.53	3088
6/29/2016	9:45 AM	82.47	82.47	82.42	82.42	906
6/29/2016	9:46 AM	82.52	82.63	82.52	82.6	2250
6/29/2016	9:47 AM	82.57	82.57	82.57	82.57	200
6/29/2016	9:48 AM	82.6	82.6	82.6	82.6	100
6/29/2016	9:49 AM	82.75	82.75	82.67	82.67	1100
6/29/2016	9:50 AM	82.82	82.84	82.76	82.76	3550
6/29/2016	9:51 AM	82.79	82.79	82.75	82.78	700
6/29/2016	9:52 AM	82.82	82.82	82.78	82.82	2030
6/29/2016	9:53 AM	82.9	82.9	82.86	82.89	13626
6/29/2016	9:54 AM	82.91	82.94	82.87	82.88	12800
6/29/2016	9:55 AM	82.78	82.91	82.77	82.91	2000
6/29/2016	9:56 AM	82.8	82.83	82.77	82.82	1900
6/29/2016	9:57 AM	82.78	82.81	82.75	82.79	1044
6/29/2016	9:58 AM	82.72	82.77	82.72	82.77	900
6/29/2016	9:59 AM	82.75	82.76	82.73	82.73	400
6/29/2016	10:00 AM	82.75	82.75	82.69	82.72	700
6/29/2016	10:01 AM	82.61	82.61	82.58	82.6	1000
6/29/2016	10:02 AM	82.78	82.78	82.61	82.64	7427
6/29/2016	10:03 AM	82.9	82.9	82.78	82.78	1559
6/29/2016	10:04 AM	82.73	82.98	82.73	82.94	1818
6/29/2016	10:05 AM	82.7	82.81	82.7	82.76	2450
6/29/2016	10:06 AM	82.8	82.8	82.8	82.8	100
6/29/2016	10:08 AM	82.76	82.76	82.76	82.76	200
6/29/2016	10:10 AM	82.73	82.73	82.65	82.69	2570
6/29/2016	10:11 AM	82.81	82.81	82.8	82.8	300
6/29/2016	10:12 AM	83.02	83.04	82.82	82.82	4670
6/29/2016	10:13 AM	83.05	83.1	83.04	83.07	3600
6/29/2016	10:14 AM	83.08	83.1	83.08	83.1	640
6/29/2016	10:17 AM	83.08	83.11	83.06	83.06	900
6/29/2016	10:18 AM	83.12	83.12	83.05	83.07	1300
6/29/2016	10:20 AM	83.12	83.12	83.12	83.12	130
6/29/2016	10:21 AM	83.17	83.21	83.15	83.15	2875
6/29/2016	10:22 AM	83.22	83.22	83.17	83.17	1200
6/29/2016	10:23 AM	83.23	83.27	83.2	83.2	500
6/29/2016	10:24 AM	83.28	83.29	83.27	83.27	568
6/29/2016	10:25 AM	83.23	83.23	83.23	83.23	950
6/29/2016	10:26 AM	83.3	83.3	83.3	83.3	200
6/29/2016	10:27 AM	83.34	83.36	83.33	83.33	2345
6/29/2016	10:28 AM	83.32	83.32	83.27	83.27	2418
6/29/2016	10:29 AM	83.32	83.34	83.31	83.31	750
6/29/2016	10:30 AM	83.29	83.3	83.29	83.3	300
6/29/2016	10:31 AM	83.33	83.33	83.33	83.33	100
6/29/2016	10:32 AM	83.49	83.5	83.45	83.45	2350
6/29/2016	10:33 AM	83.52	83.53	83.49	83.53	300
6/29/2016	10:34 AM	83.39	83.39	83.39	83.39	100
6/29/2016	10:35 AM	83.45	83.45	83.42	83.42	656
6/29/2016	10:37 AM	83.26	83.28	83.23	83.25	5100
6/29/2016	10:38 AM	83.23	83.3	83.23	83.27	1200
6/29/2016	10:39 AM	83.17	83.2	83.17	83.2	1657
6/29/2016	10:40 AM	83.15	83.2	83.14	83.15	1800
6/29/2016	10:41 AM	83.13	83.13	83.13	83.13	500
6/29/2016	10:42 AM	83.22	83.22	83.22	83.22	100
6/29/2016	10:44 AM	83.18	83.18	83.18	83.18	100
6/29/2016	10:46 AM	83.12	83.12	83.12	83.12	200
6/29/2016	10:47 AM	83.26	83.26	83.2	83.2	400
6/29/2016	10:48 AM	83.23	83.25	83.23	83.25	350
6/29/2016	10:49 AM	83.36	83.36	83.27	83.27	2900
6/29/2016	10:50 AM	83.39	83.39	83.39	83.39	100
6/29/2016	10:51 AM	83.3	83.43	83.3	83.42	1700
6/29/2016	10:52 AM	83.35	83.35	83.33	83.33	400
6/29/2016	10:53 AM	83.34	83.36	83.3	83.3	586
6/29/2016	10:54 AM	83.28	83.3	83.28	83.3	400
6/29/2016	10:55 AM	83.2	83.21	83.2	83.21	300
6/29/2016	10:58 AM	83.2	83.2	83.2	83.2	200
6/29/2016	10:59 AM	83.34	83.34	83.34	83.34	200
6/29/2016	11:00 AM	83.28	83.28	83.28	83.28	300
6/29/2016	11:01 AM	83.4	83.4	83.38	83.38	840
6/29/2016	11:02 AM	83.45	83.45	83.42	83.42	2304
6/29/2016	11:03 AM	83.42	83.42	83.42	83.42	680
6/29/2016	11:04 AM	83.56	83.56	83.45	83.45	1762
6/29/2016	11:05 AM	83.61	83.61	83.59	83.59	2300
6/29/2016	11:07 AM	83.53	83.56	83.53	83.56	210
6/29/2016	11:08 AM	83.55	83.55	83.55	83.55	300
6/29/2016	11:10 AM	83.45	83.45	83.45	83.45	100
6/29/2016	11:12 AM	83.44	83.53	83.44	83.53	500
6/29/2016	11:13 AM	83.53	83.53	83.45	83.45	593
6/29/2016	11:17 AM	83.62	83.69	83.62	83.65	1850
6/29/2016	11:18 AM	83.56	83.56	83.56	83.56	100
6/29/2016	11:19 AM	83.6	83.6	83.6	83.6	200
6/29/2016	11:20 AM	83.55	83.55	83.55	83.55	400
6/29/2016	11:21 AM	83.63	83.63	83.63	83.63	100
6/29/2016	11:24 AM	83.51	83.53	83.51	83.52	300
6/29/2016	11:26 AM	83.67	83.71	83.67	83.7	1180
6/29/2016	11:27 AM	83.7	83.7	83.7	83.7	100
6/29/2016	11:28 AM	83.69	83.69	83.69	83.69	100
6/29/2016	11:29 AM	83.7	83.7	83.7	83.7	5355
6/29/2016	11:30 AM	83.78	83.8	83.75	83.75	1100
6/29/2016	11:31 AM	83.75	83.78	83.75	83.78	700
6/29/2016	11:33 AM	83.78	83.78	83.78	83.78	400
6/29/2016	11:35 AM	83.85	83.9	83.85	83.86	2000
6/29/2016	11:37 AM	83.79	83.79	83.79	83.79	100
6/29/2016	11:38 AM	83.78	83.78	83.78	83.78	300
6/29/2016	11:39 AM	83.77	83.77	83.76	83.76	500
6/29/2016	11:40 AM	83.76	83.76	83.76	83.76	100
6/29/2016	11:41 AM	83.81	83.82	83.81	83.81	700
6/29/2016	11:42 AM	83.84	83.84	83.84	83.84	100
6/29/2016	11:43 AM	83.83	83.83	83.83	83.83	100
6/29/2016	11:44 AM	83.85	83.86	83.85	83.86	400
6/29/2016	11:45 AM	83.82	83.85	83.82	83.85	400
6/29/2016	11:46 AM	83.75	83.79	83.75	83.79	200
6/29/2016	11:47 AM	83.72	83.73	83.72	83.73	200
6/29/2016	11:48 AM	83.72	83.72	83.72	83.72	200
6/29/2016	11:49 AM	83.74	83.77	83.73	83.73	400
6/29/2016	11:50 AM	83.71	83.73	83.68	83.73	2600
6/29/2016	11:51 AM	83.75	83.76	83.71	83.71	400
6/29/2016	11:52 AM	83.79	83.8	83.77	83.78	400
6/29/2016	11:53 AM	83.83	83.83	83.83	83.83	100
6/29/2016	11:54 AM	83.9	83.9	83.89	83.89	596
6/29/2016	11:55 AM	83.89	83.89	83.89	83.89	200
6/29/2016	11:56 AM	83.97	83.97	83.94	83.94	900
6/29/2016	11:57 AM	84.06	84.06	84	84	3641
6/29/2016	11:58 AM	84.06	84.12	84.06	84.11	700
6/29/2016	11:59 AM	84.01	84.06	84.01	84.04	500
6/29/2016	12:00 PM	83.99	83.99	83.99	83.99	100
6/29/2016	12:03 PM	83.95	83.95	83.94	83.94	200
6/29/2016	12:05 PM	84	84	84	84	1300
6/29/2016	12:09 PM	84.03	84.03	84.03	84.03	125
6/29/2016	12:11 PM	84.1	84.1	84.1	84.1	100
6/29/2016	12:12 PM	84.17	84.17	84.1	84.1	500
6/29/2016	12:17 PM	84.17	84.17	84.17	84.17	650
6/29/2016	12:18 PM	84.2	84.2	84.2	84.2	100
6/29/2016	12:21 PM	84.26	84.27	84.18	84.18	4914
6/29/2016	12:22 PM	84.26	84.26	84.24	84.25	440
6/29/2016	12:25 PM	84.28	84.28	84.28	84.28	277
6/29/2016	12:27 PM	84.32	84.32	84.29	84.29	300
6/29/2016	12:28 PM	84.32	84.34	84.32	84.34	200
6/29/2016	12:29 PM	84.35	84.35	84.3	84.3	770
6/29/2016	12:30 PM	84.34	84.34	84.34	84.34	200
6/29/2016	12:32 PM	84.19	84.23	84.19	84.23	2400
6/29/2016	12:33 PM	84.15	84.18	84.15	84.16	2282
6/29/2016	12:34 PM	84.1	84.11	84.08	84.08	800
6/29/2016	12:36 PM	84.07	84.07	84.07	84.07	100
6/29/2016	12:37 PM	84.1	84.1	84.1	84.1	100
6/29/2016	12:38 PM	84.1	84.1	84.1	84.1	100
6/29/2016	12:40 PM	84.19	84.19	84.19	84.19	100
6/29/2016	12:43 PM	84.05	84.05	84.05	84.05	1000
6/29/2016	12:44 PM	83.99	84	83.99	84	776
6/29/2016	12:45 PM	83.99	84.07	83.99	84.05	300
6/29/2016	12:46 PM	84.01	84.08	84.01	84.01	3785
6/29/2016	12:47 PM	83.96	83.98	83.96	83.98	300
6/29/2016	12:49 PM	83.95	83.95	83.95	83.95	200
6/29/2016	12:50 PM	83.95	83.95	83.95	83.95	100
6/29/2016	12:51 PM	83.89	83.92	83.89	83.92	400
6/29/2016	12:52 PM	83.96	83.96	83.96	83.96	386
6/29/2016	12:56 PM	83.9	83.9	83.9	83.9	200
6/29/2016	1:00 PM	83.92	83.99	83.92	83.99	200
6/29/2016	1:02 PM	84	84.01	83.99	83.99	2000
6/29/2016	1:03 PM	84.01	84.01	83.95	83.95	300
6/29/2016	1:07 PM	83.96	83.96	83.96	83.96	100
6/29/2016	1:08 PM	83.93	83.95	83.93	83.95	300
6/29/2016	1:09 PM	83.87	83.89	83.87	83.89	300
6/29/2016	1:10 PM	83.77	83.84	83.77	83.84	860
6/29/2016	1:11 PM	83.76	83.78	83.76	83.78	300
6/29/2016	1:13 PM	83.75	83.75	83.75	83.75	100
6/29/2016	1:14 PM	83.73	83.73	83.73	83.73	100
6/29/2016	1:16 PM	83.81	83.81	83.81	83.81	200
6/29/2016	1:17 PM	83.85	83.85	83.81	83.81	1890
6/29/2016	1:19 PM	83.93	83.93	83.93	83.93	100
6/29/2016	1:20 PM	83.91	83.91	83.91	83.91	404
6/29/2016	1:22 PM	83.97	83.97	83.94	83.94	550
6/29/2016	1:23 PM	84	84.05	84	84.03	400
6/29/2016	1:24 PM	84.03	84.03	84.01	84.01	700
6/29/2016	1:25 PM	84	84	84	84	5000
6/29/2016	1:28 PM	83.95	83.95	83.93	83.94	900
6/29/2016	1:29 PM	83.89	83.89	83.89	83.89	100
6/29/2016	1:30 PM	83.91	83.92	83.91	83.92	400
6/29/2016	1:31 PM	83.9	83.9	83.9	83.9	100
6/29/2016	1:32 PM	83.94	83.94	83.91	83.91	500
6/29/2016	1:33 PM	84	84	84	84	753
6/29/2016	1:34 PM	83.97	83.98	83.97	83.98	300
6/29/2016	1:35 PM	83.91	83.91	83.91	83.91	100
6/29/2016	1:36 PM	83.91	83.91	83.91	83.91	100
6/29/2016	1:41 PM	84.02	84.02	84.02	84.02	5000
6/29/2016	1:42 PM	84.01	84.04	84	84.04	500
6/29/2016	1:44 PM	84	84.01	84	84.01	200
6/29/2016	1:45 PM	84.03	84.03	84.01	84.01	418
6/29/2016	1:46 PM	84.1	84.1	84.1	84.1	100
6/29/2016	1:47 PM	84.06	84.08	84.06	84.08	2100
6/29/2016	1:48 PM	84.01	84.02	83.98	84.02	1200
6/29/2016	1:51 PM	83.98	83.98	83.98	83.98	300
6/29/2016	1:55 PM	84.05	84.05	84.05	84.05	300
6/29/2016	1:56 PM	84.06	84.06	84.06	84.06	210
6/29/2016	1:57 PM	84.12	84.12	84.12	84.12	1400
6/29/2016	2:00 PM	84.14	84.14	84.14	84.14	100
6/29/2016	2:01 PM	84.15	84.15	84.15	84.15	100
6/29/2016	2:03 PM	84.14	84.14	84.12	84.12	2150
6/29/2016	2:04 PM	84.2	84.2	84.2	84.2	700
6/29/2016	2:06 PM	84.29	84.29	84.29	84.29	250
6/29/2016	2:07 PM	84.18	84.24	84.16	84.24	500
6/29/2016	2:08 PM	84.24	84.24	84.24	84.24	100
6/29/2016	2:11 PM	84.27	84.27	84.27	84.27	300
6/29/2016	2:12 PM	84.38	84.38	84.27	84.27	900
6/29/2016	2:13 PM	84.36	84.36	84.36	84.36	100
6/29/2016	2:16 PM	84.41	84.41	84.41	84.41	400
6/29/2016	2:17 PM	84.38	84.38	84.38	84.38	100
6/29/2016	2:22 PM	84.5	84.5	84.45	84.45	1192
6/29/2016	2:23 PM	84.518	84.56	84.47	84.47	4433
6/29/2016	2:25 PM	84.45	84.45	84.45	84.45	100
6/29/2016	2:26 PM	84.49	84.49	84.49	84.49	100
6/29/2016	2:27 PM	84.43	84.43	84.43	84.43	100
6/29/2016	2:28 PM	84.4	84.44	84.4	84.41	1400
6/29/2016	2:29 PM	84.39	84.39	84.39	84.39	100
6/29/2016	2:31 PM	84.5	84.5	84.5	84.5	700
6/29/2016	2:32 PM	84.53	84.61	84.53	84.58	1000
6/29/2016	2:36 PM	84.58	84.58	84.55	84.55	1900
6/29/2016	2:37 PM	84.55	84.55	84.55	84.55	110
6/29/2016	2:38 PM	84.51	84.51	84.51	84.51	200
6/29/2016	2:39 PM	84.56	84.56	84.55	84.55	800
6/29/2016	2:41 PM	84.54	84.54	84.54	84.54	300
6/29/2016	2:42 PM	84.53	84.53	84.53	84.53	200
6/29/2016	2:44 PM	84.6	84.6	84.6	84.6	100
6/29/2016	2:45 PM	84.61	84.63	84.61	84.63	700
6/29/2016	2:47 PM	84.64	84.64	84.58	84.58	1500
6/29/2016	2:49 PM	84.5	84.65	84.46	84.65	7276
6/29/2016	2:50 PM	84.47	84.47	84.47	84.47	100
6/29/2016	2:51 PM	84.49	84.5	84.49	84.5	1100
6/29/2016	2:52 PM	84.47	84.47	84.47	84.47	125
6/29/2016	2:53 PM	84.39	84.39	84.39	84.39	600
6/29/2016	2:54 PM	84.28	84.28	84.25	84.25	300
6/29/2016	2:56 PM	84.46	84.46	84.46	84.46	200
6/29/2016	2:58 PM	84.5	84.5	84.41	84.41	1320
6/29/2016	2:59 PM	84.6	84.6	84.6	84.6	100
6/29/2016	3:00 PM	84.6	84.65	84.6	84.65	200
6/29/2016	3:01 PM	84.62	84.62	84.62	84.62	100
6/29/2016	3:02 PM	84.65	84.65	84.64	84.64	2188
6/29/2016	3:03 PM	84.75	84.75	84.71	84.71	1066
6/29/2016	3:04 PM	84.74	84.75	84.74	84.75	1475
6/29/2016	3:05 PM	84.76	84.76	84.75	84.75	250
6/29/2016	3:07 PM	84.65	84.71	84.65	84.71	800
6/29/2016	3:09 PM	84.75	84.75	84.75	84.75	200
6/29/2016	3:11 PM	84.8	84.8	84.8	84.8	705
6/29/2016	3:12 PM	84.82	84.88	84.82	84.88	900
6/29/2016	3:14 PM	84.77	84.77	84.77	84.77	200
6/29/2016	3:16 PM	84.79	84.82	84.79	84.82	1500
6/29/2016	3:18 PM	84.85	84.85	84.85	84.85	1900
6/29/2016	3:19 PM	84.93	84.93	84.93	84.93	100
6/29/2016	3:20 PM	84.85	84.85	84.85	84.85	100
6/29/2016	3:21 PM	84.88	84.92	84.88	84.92	600
6/29/2016	3:22 PM	84.88	84.88	84.88	84.88	100
6/29/2016	3:23 PM	84.72	84.75	84.72	84.75	500
6/29/2016	3:24 PM	84.7	84.71	84.69	84.71	2764
6/29/2016	3:25 PM	84.69	84.69	84.69	84.69	200
6/29/2016	3:26 PM	84.76	84.76	84.68	84.68	400
6/29/2016	3:28 PM	84.78	84.79	84.78	84.79	350
6/29/2016	3:30 PM	84.86	84.86	84.86	84.86	100
6/29/2016	3:32 PM	84.79	84.84	84.79	84.84	200
6/29/2016	3:33 PM	84.66	84.7	84.59	84.7	1800
6/29/2016	3:35 PM	84.77	84.77	84.73	84.73	200
6/29/2016	3:36 PM	84.8	84.82	84.79	84.79	300
6/29/2016	3:37 PM	84.78	84.78	84.78	84.78	100
6/29/2016	3:38 PM	84.71	84.71	84.71	84.71	2250
6/29/2016	3:39 PM	84.71	84.71	84.71	84.71	100
6/29/2016	3:40 PM	84.59	84.64	84.59	84.62	1111
6/29/2016	3:41 PM	84.65	84.65	84.63	84.63	2388
6/29/2016	3:42 PM	84.54	84.59	84.54	84.59	1000
6/29/2016	3:43 PM	84.49	84.55	84.49	84.55	3205
6/29/2016	3:44 PM	84.45	84.48	84.45	84.46	3712
6/29/2016	3:45 PM	84.49	84.49	84.49	84.49	200
6/29/2016	3:46 PM	84.44	84.47	84.44	84.47	1300
6/29/2016	3:47 PM	84.61	84.62	84.6	84.6	513
6/29/2016	3:48 PM	84.65	84.67	84.56	84.56	2600
6/29/2016	3:50 PM	84.6	84.6	84.6	84.6	100
6/29/2016	3:51 PM	84.62	84.68	84.62	84.68	200
6/29/2016	3:52 PM	84.59	84.6	84.59	84.6	450
6/29/2016	3:53 PM	84.48	84.53	84.48	84.53	215
6/29/2016	3:54 PM	84.38	84.45	84.36	84.45	914
6/29/2016	3:55 PM	84.48	84.5	84.48	84.48	1043
6/29/2016	3:56 PM	84.51	84.52	84.45	84.45	1200
6/29/2016	3:57 PM	84.52	84.54	84.51	84.54	300
6/29/2016	3:58 PM	84.61	84.61	84.5	84.5	1853
6/29/2016	3:59 PM	84.63	84.63	84.59	84.59	1416
6/29/2016	4:00 PM	84.61	84.64	84.54	84.6	8428
6/30/2016	9:31 AM	85.45	85.45	85.34	85.34	1600
6/30/2016	9:32 AM	85.25	85.29	85.25	85.28	500
6/30/2016	9:33 AM	84.98	85.17	84.98	85.16	4252
6/30/2016	9:34 AM	84.97	85	84.92	85	1000
6/30/2016	9:36 AM	85.35	85.35	85.19	85.19	800
6/30/2016	9:37 AM	84.99	85.25	84.99	85.25	1200
6/30/2016	9:38 AM	85	85.17	85	85.16	4216
6/30/2016	9:39 AM	85.08	85.08	85.08	85.08	100
6/30/2016	9:41 AM	84.95	84.95	84.95	84.95	100
6/30/2016	9:42 AM	84.92	84.96	84.92	84.92	1700
6/30/2016	9:43 AM	85.12	85.12	85.04	85.04	723
6/30/2016	9:44 AM	85.13	85.21	85.07	85.07	1547
6/30/2016	9:45 AM	85.02	85.03	84.91	84.99	1100
6/30/2016	9:46 AM	85.04	85.04	84.92	84.92	200
6/30/2016	9:47 AM	85.04	85.04	85.02	85.02	600
6/30/2016	9:48 AM	84.91	85.1	84.91	85.04	950
6/30/2016	9:49 AM	85.06	85.06	85.04	85.04	300
6/30/2016	9:50 AM	85.09	85.09	85.07	85.07	300
6/30/2016	9:51 AM	84.89	84.98	84.88	84.98	1000
6/30/2016	9:52 AM	84.74	84.86	84.74	84.81	1761
6/30/2016	9:53 AM	84.64	84.74	84.64	84.74	700
6/30/2016	9:54 AM	84.71	84.71	84.7	84.7	1400
6/30/2016	9:55 AM	84.69	84.71	84.67	84.71	500
6/30/2016	9:56 AM	84.62	84.65	84.6	84.65	1000
6/30/2016	9:57 AM	84.65	84.65	84.59	84.59	240
6/30/2016	9:58 AM	84.61	84.61	84.61	84.61	200
6/30/2016	9:59 AM	84.52	84.55	84.52	84.55	366
6/30/2016	10:00 AM	84.61	84.64	84.51	84.51	1900
6/30/2016	10:02 AM	84.73	84.73	84.73	84.73	2000
6/30/2016	10:03 AM	84.74	84.74	84.74	84.74	100
6/30/2016	10:04 AM	84.77	84.8	84.77	84.78	300
6/30/2016	10:05 AM	84.8	84.8	84.78	84.78	200
6/30/2016	10:09 AM	84.71	84.71	84.69	84.7	1400
6/30/2016	10:11 AM	84.79	84.79	84.77	84.77	400
6/30/2016	10:12 AM	84.86	85	84.86	85	1327
6/30/2016	10:14 AM	84.91	84.91	84.91	84.91	100
6/30/2016	10:15 AM	84.99	84.99	84.95	84.95	350
6/30/2016	10:16 AM	85.07	85.1	85.04	85.04	2650
6/30/2016	10:17 AM	85.01	85.01	85.01	85.01	800
6/30/2016	10:21 AM	84.98	84.98	84.98	84.98	300
6/30/2016	10:25 AM	84.92	84.92	84.85	84.85	500
6/30/2016	10:27 AM	84.71	84.77	84.71	84.77	600
6/30/2016	10:28 AM	84.6	84.63	84.6	84.63	200
6/30/2016	10:29 AM	84.61	84.61	84.572	84.573	300
6/30/2016	10:30 AM	84.7	84.7	84.7	84.7	100
6/30/2016	10:32 AM	84.97	84.97	84.97	84.97	100
6/30/2016	10:33 AM	84.99	84.99	84.97	84.97	200
6/30/2016	10:34 AM	85.03	85.03	85.03	85.03	100
6/30/2016	10:36 AM	85.13	85.13	85.13	85.13	100
6/30/2016	10:38 AM	85.11	85.11	85.11	85.11	100
6/30/2016	10:39 AM	85.37	85.37	85.19	85.19	2125
6/30/2016	10:40 AM	85.32	85.37	85.32	85.37	3700
6/30/2016	10:41 AM	85.19	85.26	85.19	85.26	200
6/30/2016	10:42 AM	85.2	85.2	85.2	85.2	100
6/30/2016	10:44 AM	85.49	85.52	85.4	85.4	3805
6/30/2016	10:45 AM	85.48	85.52	85.46	85.52	1300
6/30/2016	10:46 AM	85.42	85.42	85.42	85.42	300
6/30/2016	10:47 AM	85.45	85.45	85.45	85.45	100
6/30/2016	10:48 AM	85.52	85.52	85.5	85.5	1300
6/30/2016	10:49 AM	85.5	85.53	85.46	85.52	1800
6/30/2016	10:50 AM	85.58	85.6	85.53	85.53	1150
6/30/2016	10:51 AM	85.6	85.6	85.6	85.6	250
6/30/2016	10:52 AM	85.64	85.64	85.64	85.64	400
6/30/2016	10:53 AM	85.71	85.71	85.71	85.71	100
6/30/2016	10:55 AM	85.62	85.62	85.62	85.62	100
6/30/2016	10:58 AM	85.79	85.79	85.79	85.79	200
6/30/2016	11:00 AM	85.83	85.83	85.83	85.83	100
6/30/2016	11:01 AM	85.74	85.82	85.74	85.82	600
6/30/2016	11:02 AM	85.64	85.74	85.64	85.74	300
6/30/2016	11:03 AM	85.8	85.8	85.68	85.7	700
6/30/2016	11:04 AM	85.68	85.7	85.68	85.7	200
6/30/2016	11:06 AM	85.88	85.88	85.88	85.88	350
6/30/2016	11:08 AM	85.96	85.96	85.96	85.96	400
6/30/2016	11:09 AM	85.95	85.96	85.95	85.96	250
6/30/2016	11:10 AM	86.12	86.12	85.99	85.99	16359
6/30/2016	11:11 AM	86.19	86.24	86.16	86.16	5600
6/30/2016	11:12 AM	86.02	86.16	86.02	86.16	1098
6/30/2016	11:13 AM	86.01	86.01	86.01	86.01	100
6/30/2016	11:14 AM	86.07	86.07	86.07	86.07	244
6/30/2016	11:15 AM	86.13	86.13	86.13	86.13	100
6/30/2016	11:16 AM	86.13	86.13	86.11	86.11	1100
6/30/2016	11:17 AM	86	86.11	86	86.11	1350
6/30/2016	11:18 AM	86	86	86	86	1800
6/30/2016	11:19 AM	85.95	85.95	85.95	85.95	100
6/30/2016	11:20 AM	85.79	85.85	85.79	85.85	200
6/30/2016	11:22 AM	85.91	85.91	85.77	85.77	1950
6/30/2016	11:25 AM	85.87	85.87	85.87	85.87	600
6/30/2016	11:27 AM	85.86	85.95	85.86	85.95	250
6/30/2016	11:28 AM	85.86	85.86	85.86	85.86	100
6/30/2016	11:29 AM	86.05	86.05	85.99	85.99	2814
6/30/2016	11:30 AM	86.12	86.12	86.12	86.12	300
6/30/2016	11:31 AM	86.34	86.5	86.16	86.16	9875
6/30/2016	11:32 AM	86.31	86.31	86.31	86.31	100
6/30/2016	11:33 AM	86.28	86.3	86.24	86.26	800
6/30/2016	11:34 AM	86.26	86.28	86.22	86.28	400
6/30/2016	11:36 AM	86.3	86.3	86.3	86.3	100
6/30/2016	11:37 AM	86.27	86.31	86.27	86.31	2400
6/30/2016	11:38 AM	86.14	86.14	86.1	86.1	400
6/30/2016	11:40 AM	86.2	86.2	86.2	86.2	150
6/30/2016	11:41 AM	86.07	86.07	86.07	86.07	300
6/30/2016	11:42 AM	86.1	86.1	86.02	86.02	1700
6/30/2016	11:43 AM	85.98	86	85.98	86	550
6/30/2016	11:45 AM	85.91	86.04	85.91	86.04	450
6/30/2016	11:46 AM	85.95	85.95	85.95	85.95	300
6/30/2016	11:49 AM	86.07	86.11	86.07	86.11	500
6/30/2016	11:51 AM	86.1	86.13	86.1	86.13	300
6/30/2016	11:53 AM	86.05	86.05	86.05	86.05	100
6/30/2016	11:54 AM	86.05	86.08	86.05	86.08	400
6/30/2016	11:55 AM	86.17	86.17	86.17	86.17	100
6/30/2016	11:56 AM	86.16	86.16	86.16	86.16	400
6/30/2016	11:57 AM	86.25	86.25	86.25	86.25	1000
6/30/2016	11:58 AM	86.16	86.29	86.16	86.29	600
6/30/2016	12:00 PM	86.28	86.28	86.25	86.25	200
6/30/2016	12:01 PM	86.5	86.5	86.3	86.3	5810
6/30/2016	12:03 PM	86.48	86.48	86.39	86.42	1650
6/30/2016	12:04 PM	86.42	86.59	86.42	86.59	500
6/30/2016	12:05 PM	86.45	86.45	86.45	86.45	300
6/30/2016	12:08 PM	86.39	86.39	86.39	86.39	100
6/30/2016	12:10 PM	86.25	86.39	86.25	86.39	500
6/30/2016	12:11 PM	86.54	86.54	86.46	86.48	3150
6/30/2016	12:12 PM	86.41	86.43	86.41	86.43	200
6/30/2016	12:13 PM	86.36	86.43	86.36	86.38	700
6/30/2016	12:15 PM	86.6	86.6	86.52	86.52	900
6/30/2016	12:17 PM	86.69	86.69	86.62	86.62	700
6/30/2016	12:18 PM	86.9	86.9	86.74	86.74	1608
6/30/2016	12:19 PM	86.89	86.89	86.89	86.89	1000
6/30/2016	12:23 PM	86.87	86.87	86.87	86.87	100
6/30/2016	12:24 PM	86.93	86.93	86.93	86.93	173
6/30/2016	12:25 PM	87.03	87.03	87	87	1645
6/30/2016	12:26 PM	87.01	87.08	87.01	87.08	1000
6/30/2016	12:27 PM	87.02	87.02	87.02	87.02	300
6/30/2016	12:28 PM	87	87	86.99	86.99	1100
6/30/2016	12:29 PM	87.14	87.23	87.09	87.09	2220
6/30/2016	12:30 PM	87.13	87.13	87.13	87.13	100
6/30/2016	12:31 PM	87.13	87.13	87.13	87.13	200
6/30/2016	12:32 PM	87.13	87.15	87.13	87.14	985
6/30/2016	12:34 PM	87.19	87.2	87.17	87.17	465
6/30/2016	12:35 PM	87.16	87.16	87.16	87.16	391
6/30/2016	12:36 PM	87.17	87.17	87.16	87.16	400
6/30/2016	12:37 PM	87.2	87.2	87.15	87.15	200
6/30/2016	12:39 PM	87.12	87.14	87.12	87.14	300
6/30/2016	12:40 PM	87.16	87.16	87.05	87.1	7118
6/30/2016	12:41 PM	87	87.16	87	87.16	350
6/30/2016	12:44 PM	87.05	87.05	87.05	87.05	100
6/30/2016	12:45 PM	86.92	86.94	86.92	86.94	750
6/30/2016	12:46 PM	86.92	86.92	86.92	86.92	1000
6/30/2016	12:47 PM	86.96	86.96	86.96	86.96	100
6/30/2016	12:48 PM	87.05	87.05	86.99	86.99	200
6/30/2016	12:49 PM	87.08	87.08	87.08	87.08	850
6/30/2016	12:51 PM	87.37	87.37	87.16	87.16	7137
6/30/2016	12:52 PM	87.32	87.36	87.32	87.36	750
6/30/2016	12:53 PM	87.18	87.24	87.18	87.24	200
6/30/2016	12:54 PM	87.18	87.21	87.18	87.21	400
6/30/2016	12:57 PM	87.29	87.33	87.29	87.33	1000
6/30/2016	1:01 PM	87.34	87.34	87.34	87.34	400
6/30/2016	1:02 PM	87.39	87.39	87.38	87.38	2000
6/30/2016	1:03 PM	87.42	87.42	87.42	87.42	280
6/30/2016	1:04 PM	87.37	87.37	87.35	87.35	300
6/30/2016	1:07 PM	87.25	87.25	87.25	87.25	196
6/30/2016	1:09 PM	87.41	87.41	87.41	87.41	687
6/30/2016	1:11 PM	87.23	87.3	87.23	87.3	300
6/30/2016	1:16 PM	87.21	87.21	87.15	87.17	4300
6/30/2016	1:17 PM	87.25	87.25	87.25	87.25	150
6/30/2016	1:18 PM	87.19	87.19	87.18	87.18	200
6/30/2016	1:22 PM	87.15	87.15	87.15	87.15	300
6/30/2016	1:23 PM	87.13	87.13	87.13	87.13	904
6/30/2016	1:24 PM	87.04	87.1	87.04	87.1	300
6/30/2016	1:25 PM	87.06	87.06	87.06	87.06	100
6/30/2016	1:26 PM	87.02	87.02	87.02	87.02	150
6/30/2016	1:30 PM	87.09	87.09	87	87	700
6/30/2016	1:33 PM	87	87	87	87	1001
6/30/2016	1:34 PM	87.04	87.04	87.04	87.04	100
6/30/2016	1:38 PM	87.08	87.08	87.08	87.08	400
6/30/2016	1:40 PM	87.02	87.02	86.99	86.99	850
6/30/2016	1:43 PM	87.1	87.1	87.1	87.1	200
6/30/2016	1:48 PM	87.17	87.17	87.17	87.17	1000
6/30/2016	1:56 PM	87.11	87.11	87.11	87.11	522
6/30/2016	1:57 PM	87.1	87.1	87.08	87.08	400
6/30/2016	1:59 PM	87.17	87.17	87.14	87.14	1625
6/30/2016	2:00 PM	87.22	87.22	87.22	87.22	100
6/30/2016	2:05 PM	87.32	87.32	87.31	87.31	350
6/30/2016	2:07 PM	87.28	87.28	87.28	87.28	100
6/30/2016	2:08 PM	87.35	87.35	87.35	87.35	750
6/30/2016	2:09 PM	87.42	87.42	87.4	87.4	350
6/30/2016	2:10 PM	87.46	87.46	87.42	87.43	600
6/30/2016	2:11 PM	87.5	87.5	87.5	87.5	2700
6/30/2016	2:16 PM	87.58	87.58	87.58	87.58	100
6/30/2016	2:17 PM	87.65	87.65	87.61	87.61	600
6/30/2016	2:18 PM	87.67	87.67	87.67	87.67	100
6/30/2016	2:19 PM	87.65	87.65	87.65	87.65	200
6/30/2016	2:20 PM	87.7	87.7	87.7	87.7	250
6/30/2016	2:21 PM	87.78	87.78	87.78	87.78	100
6/30/2016	2:22 PM	87.73	87.73	87.73	87.73	1000
6/30/2016	2:24 PM	87.79	87.79	87.78	87.78	446
6/30/2016	2:25 PM	87.76	87.76	87.76	87.76	100
6/30/2016	2:26 PM	87.67	87.79	87.67	87.79	500
6/30/2016	2:27 PM	87.62	87.62	87.62	87.62	100
6/30/2016	2:28 PM	87.56	87.56	87.56	87.56	100
6/30/2016	2:29 PM	87.4	87.4	87.4	87.4	100
6/30/2016	2:30 PM	87.33	87.33	87.33	87.33	300
6/30/2016	2:32 PM	87.44	87.44	87.44	87.44	200
6/30/2016	2:35 PM	87.22	87.46	87.22	87.46	600
6/30/2016	2:38 PM	87.31	87.31	87.3	87.3	400
6/30/2016	2:39 PM	87.19	87.25	87.19	87.25	200
6/30/2016	2:42 PM	87.46	87.46	87.34	87.34	900
6/30/2016	2:43 PM	87.5	87.5	87.44	87.44	600
6/30/2016	2:45 PM	87.49	87.49	87.48	87.48	700
6/30/2016	2:49 PM	87.57	87.57	87.54	87.54	200
6/30/2016	2:50 PM	87.54	87.54	87.54	87.54	100
6/30/2016	2:51 PM	87.52	87.52	87.52	87.52	289
6/30/2016	2:53 PM	87.63	87.63	87.63	87.63	100
6/30/2016	2:54 PM	87.65	87.66	87.64	87.66	1300
6/30/2016	2:55 PM	87.71	87.72	87.67	87.67	1100
6/30/2016	2:56 PM	87.75	87.75	87.7	87.7	1425
6/30/2016	2:57 PM	87.75	87.81	87.72	87.72	4825
6/30/2016	2:58 PM	87.65	87.65	87.65	87.65	300
6/30/2016	2:59 PM	87.68	87.68	87.68	87.68	100
6/30/2016	3:00 PM	87.62	87.62	87.62	87.62	200
6/30/2016	3:01 PM	87.77	87.77	87.77	87.77	200
6/30/2016	3:02 PM	87.82	87.82	87.81	87.81	600
6/30/2016	3:03 PM	87.79	87.79	87.79	87.79	100
6/30/2016	3:04 PM	87.65	87.7	87.65	87.7	792
6/30/2016	3:05 PM	87.67	87.67	87.67	87.67	100
6/30/2016	3:07 PM	87.73	87.73	87.73	87.73	6050
6/30/2016	3:08 PM	87.68	87.68	87.68	87.68	200
6/30/2016	3:09 PM	87.64	87.64	87.64	87.64	300
6/30/2016	3:11 PM	87.43	87.6	87.43	87.6	1300
6/30/2016	3:12 PM	87.44	87.46	87.44	87.46	200
6/30/2016	3:13 PM	87.55	87.55	87.49	87.49	200
6/30/2016	3:15 PM	87.52	87.53	87.49	87.53	961
6/30/2016	3:16 PM	87.52	87.52	87.49	87.5	600
6/30/2016	3:17 PM	87.39	87.43	87.39	87.43	1000
6/30/2016	3:18 PM	87.3	87.34	87.27	87.34	800
6/30/2016	3:19 PM	87.28	87.28	87.28	87.28	400
6/30/2016	3:20 PM	87.37	87.37	87.3	87.3	600
6/30/2016	3:21 PM	87.34	87.34	87.34	87.34	100
6/30/2016	3:22 PM	87.27	87.28	87.27	87.28	200
6/30/2016	3:23 PM	87.37	87.37	87.35	87.35	500
6/30/2016	3:24 PM	87.34	87.34	87.34	87.34	100
6/30/2016	3:25 PM	87.43	87.43	87.43	87.43	100
6/30/2016	3:26 PM	87.64	87.64	87.44	87.44	560
6/30/2016	3:27 PM	87.76	87.76	87.7	87.7	404
6/30/2016	3:28 PM	87.7	87.7	87.67	87.67	300
6/30/2016	3:29 PM	87.65	87.65	87.65	87.65	400
6/30/2016	3:30 PM	87.75	87.75	87.69	87.69	1443
6/30/2016	3:31 PM	87.6	87.72	87.6	87.72	600
6/30/2016	3:32 PM	87.64	87.64	87.64	87.64	100
6/30/2016	3:33 PM	87.66	87.66	87.66	87.66	100
6/30/2016	3:34 PM	87.8	87.8	87.69	87.69	969
6/30/2016	3:35 PM	87.78	87.78	87.74	87.74	200
6/30/2016	3:36 PM	87.66	87.81	87.66	87.81	1200
6/30/2016	3:37 PM	87.6	87.6	87.56	87.56	2100
6/30/2016	3:38 PM	87.61	87.61	87.61	87.61	100
6/30/2016	3:39 PM	87.6	87.67	87.57	87.67	300
6/30/2016	3:41 PM	87.64	87.66	87.58	87.64	1891
6/30/2016	3:42 PM	87.6	87.6	87.6	87.6	100
6/30/2016	3:43 PM	87.67	87.67	87.62	87.62	400
6/30/2016	3:44 PM	87.5	87.57	87.5	87.57	1400
6/30/2016	3:45 PM	87.343	87.4	87.343	87.4	600
6/30/2016	3:46 PM	87.31	87.36	87.31	87.36	650
6/30/2016	3:47 PM	87.4	87.4	87.3	87.3	300
6/30/2016	3:48 PM	87.4	87.43	87.36	87.43	4300
6/30/2016	3:49 PM	87.36	87.36	87.33	87.33	310
6/30/2016	3:50 PM	87.32	87.33	87.32	87.33	530
6/30/2016	3:51 PM	87.4	87.4	87.39	87.39	242
6/30/2016	3:52 PM	87.39	87.43	87.39	87.393	949
6/30/2016	3:53 PM	87.44	87.46	87.34	87.34	700
6/30/2016	3:54 PM	87.48	87.48	87.42	87.45	6800
6/30/2016	3:55 PM	87.65	87.65	87.48	87.48	1925
6/30/2016	3:56 PM	87.6	87.65	87.57	87.65	1000
6/30/2016	3:57 PM	87.62	87.63	87.57	87.63	2800
6/30/2016	3:58 PM	87.61	87.61	87.59	87.61	1903
6/30/2016	3:59 PM	87.74	87.77	87.57	87.58	17162
6/30/2016	4:00 PM	88.16	88.16	87.71	87.71	53908
7/1/2016	9:31 AM	88.11	88.11	87.95	87.95	3735
7/1/2016	9:32 AM	88.05	88.06	88.03	88.06	578
7/1/2016	9:33 AM	88	88.02	88	88.02	6600
7/1/2016	9:34 AM	88.07	88.09	88.07	88.09	200
7/1/2016	9:35 AM	88.25	88.25	88.25	88.25	250
7/1/2016	9:36 AM	88.47	88.47	88.4	88.4	895
7/1/2016	9:37 AM	88.37	88.37	88.34	88.34	679
7/1/2016	9:38 AM	88.43	88.44	88.43	88.44	450
7/1/2016	9:39 AM	88.4	88.42	88.4	88.42	400
7/1/2016	9:41 AM	88.48	88.48	88.48	88.48	2800
7/1/2016	9:42 AM	88.51	88.56	88.47	88.47	5734
7/1/2016	9:43 AM	88.65	88.65	88.53	88.53	200
7/1/2016	9:44 AM	88.65	88.65	88.65	88.65	100
7/1/2016	9:46 AM	88.76	88.76	88.71	88.71	1120
7/1/2016	9:48 AM	88.65	88.65	88.63	88.65	500
7/1/2016	9:49 AM	88.63	88.63	88.63	88.63	214
7/1/2016	9:50 AM	88.7	88.7	88.7	88.7	100
7/1/2016	9:51 AM	88.79	88.8	88.79	88.8	500
7/1/2016	9:52 AM	88.84	88.84	88.81	88.81	800
7/1/2016	9:53 AM	88.88	88.88	88.851	88.851	1360
7/1/2016	9:55 AM	88.75	88.75	88.75	88.75	200
7/1/2016	9:56 AM	88.73	88.73	88.73	88.73	249
7/1/2016	9:58 AM	88.69	88.69	88.69	88.69	100
7/1/2016	9:59 AM	88.71	88.71	88.71	88.71	647
7/1/2016	10:00 AM	88.9	88.9	88.78	88.78	1800
7/1/2016	10:01 AM	89.03	89.08	88.84	88.96	3258
7/1/2016	10:02 AM	88.93	89.06	88.93	89.06	698
7/1/2016	10:04 AM	88.953	88.98	88.953	88.98	300
7/1/2016	10:05 AM	89.01	89.01	89.01	89.01	100
7/1/2016	10:06 AM	89.03	89.06	89.03	89.06	500
7/1/2016	10:07 AM	89.01	89.01	89.01	89.01	100
7/1/2016	10:09 AM	88.97	88.97	88.97	88.97	216
7/1/2016	10:10 AM	88.95	88.99	88.95	88.98	950
7/1/2016	10:11 AM	88.9	88.9	88.9	88.9	1050
7/1/2016	10:12 AM	88.94	88.94	88.94	88.94	300
7/1/2016	10:15 AM	88.96	89	88.96	89	700
7/1/2016	10:16 AM	88.97	88.97	88.93	88.93	200
7/1/2016	10:18 AM	89.03	89.07	89	89.07	822
7/1/2016	10:19 AM	89.05	89.11	89.05	89.11	847
7/1/2016	10:20 AM	89.1	89.1	89	89	533
7/1/2016	10:22 AM	89.16	89.16	89.16	89.16	300
7/1/2016	10:25 AM	89.11	89.11	89.11	89.11	100
7/1/2016	10:26 AM	89.07	89.07	89.07	89.07	100
7/1/2016	10:27 AM	89.23	89.23	89.23	89.23	100
7/1/2016	10:28 AM	89.18	89.2	89.16	89.16	2600
7/1/2016	10:29 AM	89.21	89.21	89.21	89.21	100
7/1/2016	10:30 AM	89.17	89.18	89.17	89.18	300
7/1/2016	10:31 AM	89.19	89.19	89.19	89.19	300
7/1/2016	10:32 AM	89.1	89.1	89.1	89.1	500
7/1/2016	10:33 AM	89.06	89.09	89.05	89.09	900
7/1/2016	10:34 AM	89.03	89.05	89.03	89.04	992
7/1/2016	10:36 AM	89.16	89.19	89.1	89.1	1400
7/1/2016	10:38 AM	89.23	89.29	89.23	89.26	1850
7/1/2016	10:40 AM	89.2	89.2	89.2	89.2	100
7/1/2016	10:41 AM	89.32	89.32	89.32	89.32	100
7/1/2016	10:42 AM	89.22	89.22	89.22	89.22	100
7/1/2016	10:43 AM	89.21	89.21	89.21	89.21	200
7/1/2016	10:48 AM	89.24	89.24	89.24	89.24	100
7/1/2016	10:49 AM	89.23	89.23	89.23	89.23	100
7/1/2016	10:50 AM	89.19	89.19	89.19	89.19	100
7/1/2016	10:52 AM	89.24	89.27	89.24	89.27	300
7/1/2016	10:53 AM	89.25	89.25	89.25	89.25	400
7/1/2016	10:54 AM	89.18	89.22	89.18	89.22	300
7/1/2016	10:55 AM	89.22	89.22	89.22	89.22	100
7/1/2016	10:56 AM	89.23	89.24	89.23	89.24	200
7/1/2016	10:57 AM	89.23	89.23	89.23	89.23	100
7/1/2016	10:58 AM	89.25	89.25	89.21	89.22	700
7/1/2016	10:59 AM	89.28	89.28	89.24	89.24	800
7/1/2016	11:00 AM	89.18	89.25	89.18	89.25	1234
7/1/2016	11:01 AM	89.19	89.19	89.18	89.18	200
7/1/2016	11:02 AM	89.19	89.19	89.19	89.19	100
7/1/2016	11:06 AM	89.25	89.25	89.25	89.25	300
7/1/2016	11:07 AM	89.2	89.28	89.19	89.28	1800
7/1/2016	11:08 AM	89.16	89.16	89.16	89.16	100
7/1/2016	11:09 AM	89.09	89.1	89.09	89.1	300
7/1/2016	11:10 AM	89.02	89.05	89	89.05	600
7/1/2016	11:11 AM	88.95	88.95	88.95	88.95	100
7/1/2016	11:12 AM	88.89	88.91	88.87	88.91	979
7/1/2016	11:13 AM	88.84	88.84	88.84	88.84	100
7/1/2016	11:14 AM	88.98	88.98	88.96	88.96	300
7/1/2016	11:15 AM	88.97	88.97	88.97	88.97	100
7/1/2016	11:16 AM	88.93	88.94	88.93	88.94	400
7/1/2016	11:17 AM	88.87	88.87	88.87	88.87	100
7/1/2016	11:18 AM	88.86	88.86	88.86	88.86	300
7/1/2016	11:20 AM	88.86	88.87	88.86	88.87	500
7/1/2016	11:21 AM	88.93	88.93	88.93	88.93	100
7/1/2016	11:23 AM	88.94	88.94	88.94	88.94	100
7/1/2016	11:24 AM	88.801	88.801	88.8	88.8	400
7/1/2016	11:25 AM	88.71	88.77	88.71	88.77	200
7/1/2016	11:26 AM	88.73	88.74	88.641	88.68	1200
7/1/2016	11:27 AM	88.7	88.73	88.7	88.73	400
7/1/2016	11:29 AM	88.8	88.8	88.8	88.8	100
7/1/2016	11:30 AM	88.84	88.84	88.84	88.84	300
7/1/2016	11:31 AM	88.81	88.81	88.81	88.81	100
7/1/2016	11:32 AM	88.75	88.75	88.75	88.75	200
7/1/2016	11:35 AM	88.8	88.83	88.78	88.78	1484
7/1/2016	11:36 AM	88.74	88.74	88.74	88.74	200
7/1/2016	11:38 AM	88.71	88.71	88.71	88.71	100
7/1/2016	11:40 AM	88.67	88.68	88.67	88.68	200
7/1/2016	11:44 AM	88.65	88.65	88.65	88.65	300
7/1/2016	11:47 AM	88.63	88.63	88.63	88.63	300
7/1/2016	11:50 AM	88.75	88.75	88.75	88.75	100
7/1/2016	11:53 AM	88.78	88.78	88.78	88.78	100
7/1/2016	11:57 AM	88.78	88.78	88.78	88.78	300
7/1/2016	11:58 AM	88.78	88.78	88.78	88.78	100
7/1/2016	12:00 PM	88.86	88.88	88.86	88.88	500
7/1/2016	12:01 PM	88.92	88.92	88.92	88.92	100
7/1/2016	12:05 PM	88.78	88.78	88.78	88.78	200
7/1/2016	12:06 PM	88.84	88.88	88.78	88.84	4823
7/1/2016	12:10 PM	88.7	88.7	88.7	88.7	100
7/1/2016	12:18 PM	88.76	88.76	88.76	88.76	100
7/1/2016	12:20 PM	88.771	88.771	88.771	88.771	100
7/1/2016	12:22 PM	88.69	88.69	88.69	88.69	100
7/1/2016	12:24 PM	88.611	88.611	88.611	88.611	130
7/1/2016	12:27 PM	88.42	88.42	88.41	88.41	560
7/1/2016	12:28 PM	88.35	88.46	88.35	88.46	500
7/1/2016	12:29 PM	88.43	88.43	88.39	88.39	300
7/1/2016	12:32 PM	88.49	88.49	88.49	88.49	300
7/1/2016	12:33 PM	88.53	88.59	88.53	88.59	300
7/1/2016	12:34 PM	88.56	88.56	88.56	88.56	100
7/1/2016	12:41 PM	88.5	88.5	88.5	88.5	100
7/1/2016	12:52 PM	88.45	88.45	88.45	88.45	100
7/1/2016	12:53 PM	88.57	88.57	88.5	88.5	200
7/1/2016	1:03 PM	88.68	88.68	88.68	88.68	1500
7/1/2016	1:04 PM	88.75	88.75	88.75	88.75	200
7/1/2016	1:06 PM	88.78	88.78	88.78	88.78	1000
7/1/2016	1:07 PM	88.81	88.81	88.81	88.81	500
7/1/2016	1:08 PM	88.88	88.88	88.88	88.88	200
7/1/2016	1:12 PM	88.83	88.83	88.83	88.83	800
7/1/2016	1:13 PM	88.801	88.801	88.801	88.801	250
7/1/2016	1:16 PM	88.7	88.7	88.7	88.7	1000
7/1/2016	1:17 PM	88.71	88.71	88.71	88.71	200
7/1/2016	1:18 PM	88.66	88.66	88.66	88.66	100
7/1/2016	1:19 PM	88.67	88.67	88.67	88.67	100
7/1/2016	1:26 PM	88.54	88.55	88.54	88.55	200
7/1/2016	1:29 PM	88.42	88.43	88.42	88.43	200
7/1/2016	1:30 PM	88.32	88.4	88.32	88.4	300
7/1/2016	1:31 PM	88.24	88.26	88.24	88.26	400
7/1/2016	1:38 PM	88.32	88.32	88.32	88.32	100
7/1/2016	1:39 PM	88.26	88.27	88.26	88.27	200
7/1/2016	1:45 PM	88.43	88.43	88.43	88.43	100
7/1/2016	1:46 PM	88.39	88.44	88.39	88.44	1800
7/1/2016	1:47 PM	88.34	88.39	88.33	88.37	1600
7/1/2016	1:48 PM	88.44	88.44	88.35	88.35	300
7/1/2016	1:49 PM	88.49	88.49	88.49	88.49	100
7/1/2016	1:51 PM	88.54	88.54	88.54	88.54	100
7/1/2016	1:54 PM	88.45	88.45	88.45	88.45	100
7/1/2016	1:56 PM	88.52	88.52	88.46	88.46	400
7/1/2016	1:58 PM	88.5	88.5	88.5	88.5	500
7/1/2016	2:00 PM	88.5	88.5	88.5	88.5	600
7/1/2016	2:05 PM	88.59	88.59	88.59	88.59	100
7/1/2016	2:10 PM	88.57	88.57	88.55	88.55	2250
7/1/2016	2:17 PM	88.38	88.43	88.38	88.43	300
7/1/2016	2:18 PM	88.4	88.4	88.4	88.4	100
7/1/2016	2:20 PM	88.45	88.45	88.45	88.45	1550
7/1/2016	2:22 PM	88.421	88.423	88.421	88.423	200
7/1/2016	2:29 PM	88.45	88.46	88.45	88.46	200
7/1/2016	2:38 PM	88.31	88.361	88.31	88.361	300
7/1/2016	2:39 PM	88.29	88.29	88.29	88.29	100
7/1/2016	2:42 PM	88.26	88.32	88.26	88.32	400
7/1/2016	2:43 PM	88.21	88.23	88.18	88.22	700
7/1/2016	2:44 PM	88.21	88.23	88.2	88.2	761
7/1/2016	2:45 PM	88.2	88.2	88.2	88.2	100
7/1/2016	2:46 PM	88.16	88.2	88.16	88.18	600
7/1/2016	2:47 PM	88.13	88.13	88.13	88.13	100
7/1/2016	2:48 PM	88.16	88.2	88.16	88.2	200
7/1/2016	2:49 PM	88.2	88.2	88.2	88.2	1000
7/1/2016	2:50 PM	88.13	88.13	88.13	88.13	100
7/1/2016	2:54 PM	88.16	88.16	88.16	88.16	100
7/1/2016	2:57 PM	88.25	88.25	88.22	88.22	500
7/1/2016	3:00 PM	88.37	88.37	88.37	88.37	100
7/1/2016	3:01 PM	88.45	88.45	88.4	88.4	800
7/1/2016	3:02 PM	88.52	88.52	88.5	88.5	700
7/1/2016	3:06 PM	88.5	88.5	88.5	88.5	100
7/1/2016	3:07 PM	88.73	88.73	88.73	88.73	700
7/1/2016	3:08 PM	88.79	88.79	88.76	88.76	5092
7/1/2016	3:09 PM	88.83	88.83	88.83	88.83	100
7/1/2016	3:10 PM	88.792	88.82	88.792	88.82	1133
7/1/2016	3:11 PM	88.76	88.76	88.76	88.76	100
7/1/2016	3:12 PM	88.79	88.79	88.79	88.79	100
7/1/2016	3:13 PM	88.79	88.79	88.79	88.79	600
7/1/2016	3:14 PM	88.76	88.76	88.76	88.76	504
7/1/2016	3:15 PM	88.83	88.88	88.83	88.88	300
7/1/2016	3:16 PM	88.79	88.79	88.79	88.79	100
7/1/2016	3:18 PM	88.74	88.83	88.74	88.83	1243
7/1/2016	3:20 PM	88.82	88.82	88.82	88.82	1000
7/1/2016	3:21 PM	88.82	88.86	88.82	88.86	582
7/1/2016	3:22 PM	88.81	88.81	88.81	88.81	600
7/1/2016	3:23 PM	88.81	88.81	88.81	88.81	500
7/1/2016	3:24 PM	88.78	88.791	88.78	88.791	446
7/1/2016	3:25 PM	88.72	88.75	88.72	88.75	1500
7/1/2016	3:26 PM	88.7	88.7	88.7	88.7	600
7/1/2016	3:28 PM	88.67	88.73	88.67	88.73	2450
7/1/2016	3:30 PM	88.77	88.83	88.77	88.83	1900
7/1/2016	3:31 PM	88.76	88.76	88.75	88.75	456
7/1/2016	3:32 PM	88.9	88.91	88.86	88.86	500
7/1/2016	3:33 PM	88.85	88.91	88.85	88.9	1000
7/1/2016	3:36 PM	88.8	88.8	88.8	88.8	100
7/1/2016	3:37 PM	88.86	88.86	88.86	88.86	100
7/1/2016	3:38 PM	88.75	88.8	88.75	88.8	1470
7/1/2016	3:39 PM	88.73	88.73	88.73	88.73	1000
7/1/2016	3:40 PM	88.37	88.52	88.37	88.52	920
7/1/2016	3:41 PM	88.53	88.55	88.53	88.55	650
7/1/2016	3:42 PM	88.52	88.52	88.52	88.52	800
7/1/2016	3:44 PM	88.65	88.68	88.65	88.68	800
7/1/2016	3:46 PM	88.63	88.63	88.63	88.63	300
7/1/2016	3:47 PM	88.6	88.62	88.6	88.62	200
7/1/2016	3:48 PM	88.61	88.651	88.61	88.651	270
7/1/2016	3:49 PM	88.62	88.62	88.62	88.62	100
7/1/2016	3:50 PM	88.58	88.58	88.52	88.52	200
7/1/2016	3:52 PM	88.66	88.67	88.64	88.67	2793
7/1/2016	3:53 PM	88.7	88.73	88.7	88.73	850
7/1/2016	3:54 PM	88.71	88.71	88.71	88.71	100
7/1/2016	3:55 PM	88.71	88.73	88.71	88.73	600
7/1/2016	3:56 PM	88.85	88.86	88.65	88.68	3860
7/1/2016	3:57 PM	88.89	88.89	88.8	88.84	1100
7/1/2016	3:58 PM	88.86	88.87	88.84	88.87	1736
7/1/2016	3:59 PM	88.8	88.87	88.79	88.86	6600
7/1/2016	4:00 PM	88.46	88.8	88.46	88.77	11558
7/5/2016	9:31 AM	87.48	87.5	87.35	87.35	1169
7/5/2016	9:32 AM	87.5	87.5	87.4	87.43	3180
7/5/2016	9:33 AM	87.4	87.46	87.4	87.46	1350
7/5/2016	9:34 AM	87.44	87.44	87.44	87.44	200
7/5/2016	9:35 AM	87.2	87.25	87.2	87.25	1200
7/5/2016	9:36 AM	87.15	87.22	87.15	87.2	3132
7/5/2016	9:37 AM	87.16	87.21	87.16	87.21	1774
7/5/2016	9:38 AM	87.37	87.37	87.22	87.22	414
7/5/2016	9:39 AM	87.15	87.24	87.15	87.19	450
7/5/2016	9:40 AM	87.18	87.18	87.18	87.18	100
7/5/2016	9:41 AM	87.1	87.24	87.09	87.23	5691
7/5/2016	9:42 AM	87.03	87.11	87	87.11	5090
7/5/2016	9:43 AM	87.04	87.04	87.04	87.04	200
7/5/2016	9:44 AM	86.95	86.97	86.95	86.97	200
7/5/2016	9:45 AM	86.92	86.92	86.92	86.92	100
7/5/2016	9:46 AM	86.67	86.86	86.61	86.86	8000
7/5/2016	9:47 AM	86.65	86.65	86.64	86.64	250
7/5/2016	9:48 AM	86.59	86.62	86.58	86.62	1300
7/5/2016	9:49 AM	86.58	86.62	86.56	86.62	1061
7/5/2016	9:50 AM	86.6	86.6	86.6	86.6	100
7/5/2016	9:51 AM	86.47	86.53	86.47	86.51	1347
7/5/2016	9:52 AM	86.6	86.6	86.47	86.47	1941
7/5/2016	9:53 AM	86.61	86.61	86.61	86.61	160
7/5/2016	9:55 AM	86.56	86.58	86.56	86.58	1400
7/5/2016	9:56 AM	86.6	86.6	86.59	86.59	350
7/5/2016	9:57 AM	86.66	86.66	86.47	86.47	500
7/5/2016	9:58 AM	86.68	86.7	86.65	86.65	950
7/5/2016	9:59 AM	86.77	86.77	86.721	86.721	1248
7/5/2016	10:01 AM	86.5	86.66	86.5	86.66	900
7/5/2016	10:02 AM	86.63	86.65	86.63	86.65	200
7/5/2016	10:03 AM	86.63	86.63	86.63	86.63	100
7/5/2016	10:04 AM	86.75	86.75	86.71	86.71	350
7/5/2016	10:06 AM	86.59	86.63	86.59	86.63	400
7/5/2016	10:07 AM	86.6	86.6	86.6	86.6	300
7/5/2016	10:09 AM	86.65	86.65	86.65	86.65	918
7/5/2016	10:10 AM	86.48	86.49	86.48	86.49	300
7/5/2016	10:11 AM	86.341	86.5	86.341	86.5	3994
7/5/2016	10:12 AM	86.37	86.38	86.37	86.38	1001
7/5/2016	10:13 AM	86.51	86.51	86.46	86.46	200
7/5/2016	10:14 AM	86.59	86.59	86.59	86.59	200
7/5/2016	10:15 AM	86.69	86.69	86.64	86.64	400
7/5/2016	10:16 AM	86.6	86.64	86.6	86.6	1000
7/5/2016	10:17 AM	86.59	86.59	86.59	86.59	100
7/5/2016	10:18 AM	86.53	86.55	86.53	86.55	550
7/5/2016	10:20 AM	86.54	86.63	86.54	86.63	300
7/5/2016	10:21 AM	86.41	86.52	86.41	86.52	900
7/5/2016	10:24 AM	86.793	86.793	86.7	86.7	1800
7/5/2016	10:25 AM	86.83	86.83	86.83	86.83	100
7/5/2016	10:26 AM	86.73	86.73	86.73	86.73	300
7/5/2016	10:27 AM	86.63	86.66	86.63	86.66	263
7/5/2016	10:28 AM	86.6	86.6	86.54	86.55	700
7/5/2016	10:29 AM	86.72	86.72	86.72	86.72	100
7/5/2016	10:30 AM	86.78	86.78	86.78	86.78	100
7/5/2016	10:31 AM	86.95	86.95	86.95	86.95	100
7/5/2016	10:32 AM	86.99	86.99	86.99	86.99	200
7/5/2016	10:33 AM	86.92	86.98	86.88	86.98	815
7/5/2016	10:35 AM	87.02	87.02	86.91	86.91	541
7/5/2016	10:36 AM	86.84	86.89	86.84	86.89	848
7/5/2016	10:37 AM	86.84	86.89	86.84	86.89	600
7/5/2016	10:38 AM	86.82	86.82	86.82	86.82	100
7/5/2016	10:40 AM	86.87	86.87	86.78	86.78	1052
7/5/2016	10:42 AM	86.9	86.9	86.9	86.9	100
7/5/2016	10:43 AM	87.06	87.06	86.9	86.9	600
7/5/2016	10:44 AM	87.15	87.15	87.09	87.09	400
7/5/2016	10:46 AM	86.7	86.76	86.7	86.75	830
7/5/2016	10:48 AM	86.7	86.7	86.7	86.7	914
7/5/2016	10:50 AM	86.7	86.73	86.7	86.73	300
7/5/2016	10:53 AM	86.6	86.72	86.6	86.72	1071
7/5/2016	10:54 AM	86.59	86.59	86.59	86.59	120
7/5/2016	10:55 AM	86.56	86.6	86.56	86.6	200
7/5/2016	10:56 AM	86.65	86.65	86.65	86.65	1000
7/5/2016	10:57 AM	86.6	86.6	86.6	86.6	100
7/5/2016	10:58 AM	86.65	86.65	86.63	86.63	600
7/5/2016	10:59 AM	86.8	86.8	86.78	86.78	600
7/5/2016	11:00 AM	86.67	86.67	86.67	86.67	700
7/5/2016	11:03 AM	86.47	86.59	86.47	86.59	922
7/5/2016	11:04 AM	86.57	86.57	86.57	86.57	100
7/5/2016	11:05 AM	86.59	86.59	86.59	86.59	100
7/5/2016	11:06 AM	86.51	86.54	86.49	86.54	800
7/5/2016	11:07 AM	86.44	86.46	86.44	86.46	500
7/5/2016	11:09 AM	86.44	86.44	86.44	86.44	100
7/5/2016	11:10 AM	86.59	86.6	86.58	86.58	900
7/5/2016	11:11 AM	86.44	86.5	86.44	86.5	200
7/5/2016	11:12 AM	86.3	86.4	86.3	86.4	1800
7/5/2016	11:13 AM	86.28	86.28	86.28	86.28	100
7/5/2016	11:14 AM	86.29	86.32	86.28	86.32	500
7/5/2016	11:15 AM	86.1	86.23	86.1	86.23	800
7/5/2016	11:16 AM	86.72	86.74	86.66	86.68	1100
7/5/2016	11:17 AM	86.64	86.64	86.64	86.64	100
7/5/2016	11:18 AM	86.91	86.97	86.68	86.68	500
7/5/2016	11:19 AM	86.82	86.82	86.82	86.82	200
7/5/2016	11:20 AM	86.82	86.82	86.82	86.82	200
7/5/2016	11:21 AM	86.82	86.82	86.82	86.82	400
7/5/2016	11:22 AM	86.82	86.82	86.82	86.82	200
7/5/2016	11:23 AM	86.97	86.97	86.97	86.97	200
7/5/2016	11:24 AM	86.88	86.88	86.88	86.88	400
7/5/2016	11:25 AM	86.83	86.85	86.82	86.85	400
7/5/2016	11:26 AM	86.92	86.92	86.85	86.85	300
7/5/2016	11:27 AM	86.85	86.85	86.85	86.85	100
7/5/2016	11:28 AM	86.8	86.8	86.8	86.8	100
7/5/2016	11:31 AM	86.69	86.72	86.69	86.72	400
7/5/2016	11:33 AM	86.61	86.61	86.55	86.55	2462
7/5/2016	11:34 AM	86.63	86.63	86.63	86.63	100
7/5/2016	11:35 AM	86.64	86.64	86.64	86.64	100
7/5/2016	11:37 AM	86.61	86.61	86.61	86.61	1960
7/5/2016	11:39 AM	86.6	86.6	86.6	86.6	2000
7/5/2016	11:40 AM	86.67	86.67	86.67	86.67	100
7/5/2016	11:42 AM	86.6	86.6	86.6	86.6	100
7/5/2016	11:44 AM	86.48	86.48	86.48	86.48	100
7/5/2016	11:45 AM	86.47	86.5	86.46	86.46	400
7/5/2016	11:46 AM	86.42	86.45	86.42	86.45	800
7/5/2016	11:47 AM	86.5	86.5	86.5	86.5	200
7/5/2016	11:48 AM	86.43	86.48	86.43	86.48	411
7/5/2016	11:49 AM	86.48	86.48	86.44	86.44	300
7/5/2016	11:52 AM	86.32	86.32	86.28	86.32	400
7/5/2016	11:53 AM	86.34	86.34	86.34	86.34	200
7/5/2016	11:55 AM	86.38	86.38	86.38	86.38	100
7/5/2016	11:56 AM	86.35	86.35	86.35	86.35	100
7/5/2016	11:57 AM	86.29	86.29	86.29	86.29	100
7/5/2016	11:58 AM	86.25	86.25	86.25	86.25	100
7/5/2016	12:05 PM	86.38	86.38	86.38	86.38	100
7/5/2016	12:12 PM	86.35	86.35	86.35	86.35	100
7/5/2016	12:14 PM	86.32	86.32	86.32	86.32	100
7/5/2016	12:15 PM	86.32	86.32	86.32	86.32	100
7/5/2016	12:16 PM	86.36	86.36	86.31	86.31	600
7/5/2016	12:17 PM	86.42	86.42	86.42	86.42	100
7/5/2016	12:18 PM	86.45	86.45	86.45	86.45	200
7/5/2016	12:19 PM	86.46	86.46	86.46	86.46	100
7/5/2016	12:22 PM	86.56	86.56	86.51	86.51	2300
7/5/2016	12:26 PM	86.6	86.6	86.6	86.6	150
7/5/2016	12:28 PM	86.66	86.66	86.66	86.66	100
7/5/2016	12:29 PM	86.7	86.7	86.7	86.7	100
7/5/2016	12:30 PM	86.75	86.75	86.75	86.75	100
7/5/2016	12:32 PM	86.64	86.64	86.64	86.64	200
7/5/2016	12:33 PM	86.62	86.62	86.62	86.62	200
7/5/2016	12:34 PM	86.64	86.64	86.64	86.64	200
7/5/2016	12:36 PM	86.6	86.6	86.6	86.6	100
7/5/2016	12:38 PM	86.55	86.55	86.55	86.55	200
7/5/2016	12:39 PM	86.433	86.48	86.433	86.48	200
7/5/2016	12:42 PM	86.4	86.42	86.4	86.42	1300
7/5/2016	12:43 PM	86.4	86.4	86.4	86.4	200
7/5/2016	12:45 PM	86.42	86.42	86.42	86.42	200
7/5/2016	12:47 PM	86.48	86.48	86.48	86.48	400
7/5/2016	12:50 PM	86.52	86.53	86.52	86.53	300
7/5/2016	12:51 PM	86.38	86.4	86.38	86.4	500
7/5/2016	12:52 PM	86.28	86.32	86.28	86.31	1450
7/5/2016	12:54 PM	86.32	86.32	86.32	86.32	300
7/5/2016	12:55 PM	86.29	86.35	86.29	86.33	500
7/5/2016	12:56 PM	86.29	86.32	86.29	86.32	200
7/5/2016	12:58 PM	86.35	86.35	86.35	86.35	100
7/5/2016	1:00 PM	86.43	86.48	86.41	86.41	2668
7/5/2016	1:05 PM	86.44	86.44	86.44	86.44	100
7/5/2016	1:06 PM	86.25	86.35	86.25	86.35	746
7/5/2016	1:09 PM	86.45	86.45	86.45	86.45	204
7/5/2016	1:14 PM	86.32	86.353	86.32	86.353	600
7/5/2016	1:16 PM	86.27	86.27	86.27	86.27	100
7/5/2016	1:19 PM	86.29	86.29	86.29	86.29	200
7/5/2016	1:20 PM	86.2	86.2	86.2	86.2	200
7/5/2016	1:24 PM	86.23	86.23	86.23	86.23	100
7/5/2016	1:25 PM	86.23	86.23	86.23	86.23	200
7/5/2016	1:33 PM	86.16	86.16	86.12	86.14	500
7/5/2016	1:34 PM	86.24	86.24	86.24	86.24	100
7/5/2016	1:36 PM	86.15	86.15	86.15	86.15	135
7/5/2016	1:37 PM	86.16	86.16	86.16	86.16	100
7/5/2016	1:40 PM	86	86	86	86	2770
7/5/2016	1:41 PM	86	86.01	86	86.01	600
7/5/2016	1:43 PM	85.98	85.98	85.95	85.95	300
7/5/2016	1:47 PM	85.85	85.88	85.85	85.88	500
7/5/2016	1:48 PM	85.85	85.85	85.85	85.85	200
7/5/2016	1:50 PM	85.95	85.95	85.95	85.95	100
7/5/2016	1:53 PM	85.91	85.91	85.91	85.91	200
7/5/2016	1:54 PM	85.83	85.9	85.83	85.9	800
7/5/2016	1:55 PM	85.82	85.82	85.82	85.82	400
7/5/2016	1:56 PM	85.92	85.93	85.9	85.9	700
7/5/2016	1:59 PM	85.94	85.94	85.94	85.94	200
7/5/2016	2:00 PM	86.03	86.03	86.02	86.02	200
7/5/2016	2:01 PM	86.01	86.01	85.98	85.98	1148
7/5/2016	2:02 PM	86.1	86.1	86.1	86.1	1000
7/5/2016	2:04 PM	86.2	86.2	86.2	86.2	200
7/5/2016	2:05 PM	86.22	86.24	86.22	86.24	375
7/5/2016	2:06 PM	86.14	86.14	86.14	86.14	1000
7/5/2016	2:07 PM	86.16	86.16	86.16	86.16	200
7/5/2016	2:10 PM	86.16	86.25	86.16	86.25	200
7/5/2016	2:11 PM	86.28	86.28	86.22	86.22	500
7/5/2016	2:12 PM	86.32	86.32	86.3	86.3	1050
7/5/2016	2:13 PM	86.36	86.36	86.36	86.36	100
7/5/2016	2:14 PM	86.45	86.45	86.35	86.35	200
7/5/2016	2:15 PM	86.421	86.423	86.421	86.423	200
7/5/2016	2:16 PM	86.51	86.51	86.5	86.5	3050
7/5/2016	2:17 PM	86.6	86.6	86.6	86.6	300
7/5/2016	2:18 PM	86.54	86.54	86.54	86.54	300
7/5/2016	2:20 PM	86.44	86.44	86.44	86.44	100
7/5/2016	2:22 PM	86.44	86.44	86.44	86.44	100
7/5/2016	2:23 PM	86.39	86.39	86.39	86.39	200
7/5/2016	2:24 PM	86.37	86.37	86.37	86.37	200
7/5/2016	2:25 PM	86.39	86.39	86.29	86.31	4350
7/5/2016	2:28 PM	86.181	86.181	86.181	86.181	300
7/5/2016	2:29 PM	86.18	86.26	86.18	86.26	500
7/5/2016	2:34 PM	86.32	86.32	86.32	86.32	100
7/5/2016	2:36 PM	86.26	86.3	86.26	86.3	200
7/5/2016	2:37 PM	86.23	86.23	86.23	86.23	1000
7/5/2016	2:39 PM	86.35	86.35	86.33	86.33	200
7/5/2016	2:40 PM	86.22	86.3	86.22	86.3	200
7/5/2016	2:44 PM	86.15	86.15	86.15	86.15	100
7/5/2016	2:47 PM	86.15	86.15	86.15	86.15	100
7/5/2016	2:49 PM	86	86.05	86	86.05	1466
7/5/2016	2:50 PM	86.03	86.03	85.97	86.01	1600
7/5/2016	2:52 PM	85.84	85.91	85.84	85.91	316
7/5/2016	2:53 PM	85.91	85.91	85.84	85.84	1198
7/5/2016	2:54 PM	86.05	86.05	86.03	86.03	500
7/5/2016	2:58 PM	86.09	86.09	86.09	86.09	200
7/5/2016	2:59 PM	86.16	86.16	86.15	86.15	300
7/5/2016	3:00 PM	86.16	86.16	86.16	86.16	100
7/5/2016	3:01 PM	86.14	86.16	86.14	86.16	288
7/5/2016	3:02 PM	86.22	86.22	86.21	86.21	200
7/5/2016	3:03 PM	86.21	86.21	86.21	86.21	316
7/5/2016	3:05 PM	86.38	86.38	86.3	86.3	443
7/5/2016	3:06 PM	86.4	86.4	86.4	86.4	100
7/5/2016	3:08 PM	86.27	86.27	86.2	86.2	500
7/5/2016	3:09 PM	86.33	86.33	86.32	86.32	200
7/5/2016	3:10 PM	86.3	86.3	86.3	86.3	863
7/5/2016	3:11 PM	86.3	86.3	86.3	86.3	9848
7/5/2016	3:12 PM	86.36	86.36	86.36	86.36	200
7/5/2016	3:15 PM	86.36	86.4	86.33	86.33	1395
7/5/2016	3:16 PM	86.28	86.28	86.21	86.26	400
7/5/2016	3:19 PM	86.46	86.46	86.41	86.41	1133
7/5/2016	3:20 PM	86.42	86.46	86.42	86.46	1400
7/5/2016	3:21 PM	86.44	86.47	86.44	86.47	400
7/5/2016	3:22 PM	86.37	86.393	86.37	86.393	300
7/5/2016	3:24 PM	86.35	86.35	86.35	86.35	400
7/5/2016	3:25 PM	86.41	86.41	86.41	86.41	1100
7/5/2016	3:27 PM	86.44	86.44	86.43	86.43	400
7/5/2016	3:28 PM	86.42	86.423	86.42	86.423	800
7/5/2016	3:29 PM	86.5	86.5	86.5	86.5	100
7/5/2016	3:30 PM	86.42	86.48	86.42	86.48	394
7/5/2016	3:31 PM	86.41	86.48	86.41	86.48	694
7/5/2016	3:32 PM	86.69	86.74	86.49	86.49	6700
7/5/2016	3:33 PM	86.8	86.8	86.7	86.7	1200
7/5/2016	3:34 PM	86.82	86.82	86.82	86.82	300
7/5/2016	3:35 PM	86.85	86.88	86.82	86.88	1150
7/5/2016	3:36 PM	86.81	86.83	86.81	86.83	500
7/5/2016	3:37 PM	86.82	86.82	86.82	86.82	397
7/5/2016	3:38 PM	86.78	86.78	86.78	86.78	100
7/5/2016	3:39 PM	86.82	86.86	86.82	86.82	500
7/5/2016	3:41 PM	86.87	86.87	86.82	86.84	820
7/5/2016	3:42 PM	86.85	86.85	86.85	86.85	200
7/5/2016	3:43 PM	87.02	87.02	87	87	2220
7/5/2016	3:44 PM	86.98	86.98	86.97	86.97	500
7/5/2016	3:46 PM	87.14	87.14	87.011	87.05	6221
7/5/2016	3:47 PM	87.02	87.17	87.02	87.17	1312
7/5/2016	3:49 PM	87.01	87.05	87	87.05	2300
7/5/2016	3:50 PM	87.07	87.08	87.01	87.02	1600
7/5/2016	3:51 PM	87.03	87.03	87.03	87.03	200
7/5/2016	3:52 PM	86.93	86.97	86.93	86.97	200
7/5/2016	3:53 PM	86.86	86.93	86.86	86.93	500
7/5/2016	3:55 PM	86.87	86.87	86.87	86.87	199
7/5/2016	3:56 PM	86.83	86.87	86.83	86.87	300
7/5/2016	3:57 PM	86.75	86.75	86.75	86.75	100
7/5/2016	3:58 PM	86.76	86.76	86.74	86.76	300
7/5/2016	3:59 PM	86.8	86.8	86.75	86.75	400
7/5/2016	4:00 PM	86.77	86.85	86.68	86.77	7652
7/6/2016	9:31 AM	85.76	85.99	85.76	85.99	760
7/6/2016	9:32 AM	86.17	86.25	85.95	85.95	2800
7/6/2016	9:33 AM	86.07	86.15	86.03	86.13	1150
7/6/2016	9:34 AM	85.94	86.07	85.9	86.07	1143
7/6/2016	9:35 AM	85.7	85.89	85.7	85.89	1400
7/6/2016	9:36 AM	85.5	85.7	85.5	85.7	1738
7/6/2016	9:38 AM	85.49	85.7	85.49	85.66	1950
7/6/2016	9:39 AM	85.53	85.55	85.53	85.55	1200
7/6/2016	9:40 AM	85.55	85.55	85.55	85.55	100
7/6/2016	9:41 AM	85.51	85.51	85.41	85.5	400
7/6/2016	9:42 AM	85.54	85.54	85.39	85.41	505
7/6/2016	9:43 AM	85.37	85.5	85.37	85.5	1121
7/6/2016	9:44 AM	85.45	85.47	85.45	85.45	700
7/6/2016	9:45 AM	85.45	85.45	85.42	85.42	400
7/6/2016	9:46 AM	85.3	85.32	85.3	85.32	300
7/6/2016	9:47 AM	85.65	85.65	85.53	85.53	300
7/6/2016	9:48 AM	85.57	85.57	85.57	85.57	1016
7/6/2016	9:50 AM	85.61	85.61	85.61	85.61	100
7/6/2016	9:51 AM	85.65	85.65	85.55	85.55	600
7/6/2016	9:52 AM	85.61	85.67	85.61	85.67	400
7/6/2016	9:54 AM	85.57	85.57	85.57	85.57	200
7/6/2016	9:56 AM	85.74	85.74	85.7	85.7	541
7/6/2016	9:59 AM	85.8	85.85	85.8	85.84	400
7/6/2016	10:00 AM	86.01	86.05	85.88	85.88	4600
7/6/2016	10:01 AM	86.14	86.17	85.92	85.99	5307
7/6/2016	10:02 AM	86.54	86.54	86.15	86.15	1600
7/6/2016	10:03 AM	86.4	86.5	86.4	86.48	800
7/6/2016	10:04 AM	86.35	86.35	86.35	86.35	900
7/6/2016	10:05 AM	86.34	86.34	86.34	86.34	200
7/6/2016	10:06 AM	86.11	86.26	86.11	86.26	3300
7/6/2016	10:07 AM	86	86.14	86	86.11	2822
7/6/2016	10:09 AM	86.11	86.11	86.03	86.03	651
7/6/2016	10:11 AM	85.85	85.85	85.85	85.85	100
7/6/2016	10:12 AM	85.9	85.9	85.9	85.9	200
7/6/2016	10:13 AM	85.87	85.9	85.85	85.9	1250
7/6/2016	10:14 AM	85.84	85.84	85.84	85.84	100
7/6/2016	10:15 AM	86.02	86.02	86.02	86.02	200
7/6/2016	10:16 AM	85.98	85.98	85.97	85.97	700
7/6/2016	10:17 AM	85.66	86	85.65	85.98	1700
7/6/2016	10:18 AM	85.5	85.5	85.5	85.5	200
7/6/2016	10:19 AM	85.41	85.46	85.41	85.46	400
7/6/2016	10:20 AM	85.41	85.41	85.41	85.41	100
7/6/2016	10:21 AM	85.41	85.41	85.41	85.41	200
7/6/2016	10:25 AM	85.51	85.58	85.51	85.58	200
7/6/2016	10:27 AM	85.68	85.68	85.68	85.68	280
7/6/2016	10:29 AM	85.37	85.55	85.37	85.55	5103
7/6/2016	10:30 AM	85.35	85.35	85.19	85.35	2627
7/6/2016	10:31 AM	85.06	85.06	85.06	85.06	726
7/6/2016	10:33 AM	85.22	85.25	85.17	85.24	2301
7/6/2016	10:34 AM	85.291	85.293	85.291	85.293	270
7/6/2016	10:35 AM	85.3	85.3	85.3	85.3	120
7/6/2016	10:36 AM	85.25	85.25	85.25	85.25	300
7/6/2016	10:37 AM	85.35	85.35	85.32	85.33	511
7/6/2016	10:39 AM	85.5	85.5	85.5	85.5	2111
7/6/2016	10:40 AM	85.56	85.56	85.56	85.56	100
7/6/2016	10:41 AM	85.54	85.551	85.54	85.551	689
7/6/2016	10:43 AM	85.65	85.65	85.65	85.65	100
7/6/2016	10:44 AM	85.6	85.6	85.6	85.6	100
7/6/2016	10:47 AM	85.62	85.62	85.54	85.56	1100
7/6/2016	10:48 AM	85.46	85.5	85.46	85.5	400
7/6/2016	10:49 AM	85.44	85.46	85.37	85.46	799
7/6/2016	10:50 AM	85.65	85.65	85.49	85.49	3539
7/6/2016	10:51 AM	85.91	86	85.72	85.72	5000
7/6/2016	10:53 AM	86.03	86.03	86.03	86.03	1950
7/6/2016	10:55 AM	86.1	86.1	86.1	86.1	100
7/6/2016	10:56 AM	86.18	86.18	86.18	86.18	200
7/6/2016	10:57 AM	86.09	86.09	86.09	86.09	100
7/6/2016	10:58 AM	86.06	86.06	86.05	86.06	1600
7/6/2016	10:59 AM	86.13	86.13	86.05	86.05	422
7/6/2016	11:00 AM	86.31	86.31	86.09	86.121	1700
7/6/2016	11:01 AM	86.43	86.43	86.4	86.42	1400
7/6/2016	11:02 AM	86.49	86.5	86.49	86.5	300
7/6/2016	11:04 AM	86.52	86.52	86.52	86.52	100
7/6/2016	11:05 AM	86.45	86.45	86.4	86.4	700
7/6/2016	11:06 AM	86.65	86.67	86.55	86.55	2544
7/6/2016	11:07 AM	86.55	86.69	86.55	86.69	400
7/6/2016	11:08 AM	86.54	86.54	86.54	86.54	800
7/6/2016	11:09 AM	86.66	86.66	86.65	86.65	200
7/6/2016	11:10 AM	86.65	86.65	86.6	86.6	300
7/6/2016	11:11 AM	86.85	86.85	86.65	86.65	1600
7/6/2016	11:12 AM	86.98	86.98	86.98	86.98	100
7/6/2016	11:13 AM	86.85	86.92	86.85	86.92	511
7/6/2016	11:14 AM	86.84	86.84	86.8	86.8	3035
7/6/2016	11:17 AM	86.9	86.9	86.9	86.9	100
7/6/2016	11:20 AM	86.9	87	86.9	87	665
7/6/2016	11:21 AM	86.85	86.85	86.85	86.85	113
7/6/2016	11:22 AM	86.85	86.85	86.85	86.85	131
7/6/2016	11:23 AM	86.77	86.77	86.77	86.77	100
7/6/2016	11:24 AM	86.75	86.77	86.75	86.77	1200
7/6/2016	11:25 AM	86.76	86.79	86.76	86.76	700
7/6/2016	11:28 AM	86.89	86.89	86.89	86.89	1000
7/6/2016	11:32 AM	86.75	86.75	86.75	86.75	6742
7/6/2016	11:33 AM	86.86	86.86	86.86	86.86	100
7/6/2016	11:34 AM	86.84	86.84	86.84	86.84	100
7/6/2016	11:35 AM	86.73	86.73	86.73	86.73	200
7/6/2016	11:36 AM	86.76	86.79	86.76	86.79	200
7/6/2016	11:37 AM	86.68	86.7	86.68	86.7	400
7/6/2016	11:39 AM	86.69	86.69	86.69	86.69	400
7/6/2016	11:40 AM	86.86	86.86	86.85	86.85	200
7/6/2016	11:41 AM	86.88	86.89	86.88	86.89	400
7/6/2016	11:42 AM	86.82	86.82	86.81	86.81	299
7/6/2016	11:43 AM	86.92	86.92	86.92	86.92	200
7/6/2016	11:44 AM	86.73	86.74	86.73	86.74	1400
7/6/2016	11:45 AM	86.82	86.82	86.82	86.82	101
7/6/2016	11:51 AM	86.76	86.76	86.76	86.76	110
7/6/2016	11:52 AM	86.78	86.78	86.75	86.75	1000
7/6/2016	11:53 AM	86.83	86.83	86.83	86.83	100
7/6/2016	11:54 AM	87.06	87.1	86.83	86.83	4240
7/6/2016	11:55 AM	87.06	87.11	87.05	87.05	4900
7/6/2016	11:56 AM	87.04	87.04	87.04	87.04	100
7/6/2016	11:57 AM	87.08	87.08	87.08	87.08	100
7/6/2016	11:58 AM	87.08	87.08	87.08	87.08	1200
7/6/2016	11:59 AM	86.98	86.98	86.97	86.97	200
7/6/2016	12:00 PM	87.15	87.15	87.15	87.15	100
7/6/2016	12:01 PM	87.16	87.16	87.16	87.16	100
7/6/2016	12:02 PM	87.13	87.13	87.13	87.13	200
7/6/2016	12:03 PM	87.35	87.35	87.23	87.23	500
7/6/2016	12:04 PM	87.51	87.51	87.49	87.5	3200
7/6/2016	12:05 PM	87.59	87.59	87.59	87.59	100
7/6/2016	12:06 PM	87.58	87.62	87.58	87.61	900
7/6/2016	12:07 PM	87.6	87.63	87.582	87.593	2840
7/6/2016	12:08 PM	87.56	87.6	87.56	87.6	200
7/6/2016	12:09 PM	87.53	87.6	87.53	87.6	1300
7/6/2016	12:11 PM	87.56	87.56	87.56	87.56	300
7/6/2016	12:12 PM	87.51	87.51	87.51	87.51	186
7/6/2016	12:13 PM	87.56	87.56	87.5	87.5	430
7/6/2016	12:14 PM	87.49	87.55	87.49	87.55	550
7/6/2016	12:16 PM	87.39	87.39	87.39	87.39	500
7/6/2016	12:17 PM	87.42	87.42	87.42	87.42	100
7/6/2016	12:18 PM	87.42	87.42	87.42	87.42	100
7/6/2016	12:19 PM	87.53	87.53	87.53	87.53	725
7/6/2016	12:20 PM	87.47	87.47	87.47	87.47	520
7/6/2016	12:21 PM	87.57	87.6	87.56	87.58	3000
7/6/2016	12:22 PM	87.65	87.65	87.65	87.65	300
7/6/2016	12:23 PM	87.41	87.53	87.41	87.53	700
7/6/2016	12:26 PM	87.46	87.5	87.46	87.5	500
7/6/2016	12:27 PM	87.521	87.54	87.5	87.53	952
7/6/2016	12:28 PM	87.51	87.51	87.51	87.51	100
7/6/2016	12:30 PM	87.56	87.56	87.56	87.56	100
7/6/2016	12:31 PM	87.62	87.62	87.62	87.62	315
7/6/2016	12:38 PM	87.52	87.64	87.52	87.64	445
7/6/2016	12:41 PM	87.55	87.55	87.55	87.55	230
7/6/2016	12:44 PM	87.68	87.68	87.68	87.68	200
7/6/2016	12:46 PM	87.55	87.55	87.55	87.55	190
7/6/2016	12:47 PM	87.49	87.49	87.49	87.49	124
7/6/2016	12:48 PM	87.4	87.4	87.4	87.4	200
7/6/2016	12:51 PM	87.38	87.43	87.38	87.43	400
7/6/2016	12:53 PM	87.52	87.52	87.45	87.45	200
7/6/2016	1:00 PM	87.75	87.75	87.73	87.73	200
7/6/2016	1:01 PM	87.81	87.81	87.81	87.81	100
7/6/2016	1:02 PM	87.97	87.97	87.85	87.85	559
7/6/2016	1:03 PM	87.92	87.95	87.92	87.95	400
7/6/2016	1:04 PM	87.91	87.911	87.91	87.911	900
7/6/2016	1:05 PM	87.92	87.92	87.91	87.92	692
7/6/2016	1:06 PM	87.96	87.99	87.9	87.9	1600
7/6/2016	1:07 PM	87.96	87.96	87.96	87.96	200
7/6/2016	1:11 PM	87.87	87.87	87.87	87.87	400
7/6/2016	1:14 PM	87.77	87.77	87.74	87.74	700
7/6/2016	1:15 PM	87.74	87.74	87.74	87.74	400
7/6/2016	1:19 PM	87.75	87.75	87.75	87.75	200
7/6/2016	1:20 PM	87.72	87.72	87.72	87.72	100
7/6/2016	1:22 PM	87.87	87.87	87.86	87.86	220
7/6/2016	1:24 PM	87.65	87.65	87.65	87.65	1000
7/6/2016	1:25 PM	87.6	87.62	87.6	87.61	750
7/6/2016	1:26 PM	87.57	87.57	87.57	87.57	150
7/6/2016	1:29 PM	87.55	87.55	87.55	87.55	200
7/6/2016	1:30 PM	87.65	87.65	87.65	87.65	400
7/6/2016	1:37 PM	87.7	87.72	87.68	87.71	1880
7/6/2016	1:38 PM	87.68	87.68	87.68	87.68	100
7/6/2016	1:41 PM	87.71	87.71	87.71	87.71	200
7/6/2016	1:42 PM	87.71	87.71	87.71	87.71	200
7/6/2016	1:43 PM	87.62	87.62	87.62	87.62	100
7/6/2016	1:44 PM	87.51	87.51	87.5	87.5	200
7/6/2016	1:45 PM	87.48	87.48	87.48	87.48	100
7/6/2016	1:46 PM	87.43	87.43	87.43	87.43	100
7/6/2016	1:48 PM	87.45	87.45	87.45	87.45	300
7/6/2016	1:51 PM	87.46	87.47	87.46	87.47	300
7/6/2016	1:52 PM	87.551	87.551	87.51	87.51	432
7/6/2016	1:53 PM	87.55	87.55	87.55	87.55	400
7/6/2016	1:55 PM	87.58	87.58	87.58	87.58	250
7/6/2016	1:56 PM	87.56	87.59	87.56	87.59	400
7/6/2016	1:58 PM	87.483	87.6	87.483	87.6	2100
7/6/2016	1:59 PM	87.51	87.51	87.5	87.5	200
7/6/2016	2:01 PM	87.4	87.5	87.4	87.5	530
7/6/2016	2:02 PM	87.37	87.37	87.28	87.31	1100
7/6/2016	2:03 PM	87.42	87.55	87.36	87.46	800
7/6/2016	2:04 PM	87.71	87.79	87.71	87.74	700
7/6/2016	2:05 PM	87.56	87.62	87.56	87.62	600
7/6/2016	2:11 PM	87.84	87.84	87.77	87.77	400
7/6/2016	2:12 PM	87.68	87.68	87.68	87.68	200
7/6/2016	2:13 PM	87.65	87.65	87.65	87.65	300
7/6/2016	2:15 PM	87.47	87.47	87.47	87.47	100
7/6/2016	2:16 PM	87.35	87.35	87.35	87.35	200
7/6/2016	2:17 PM	87.19	87.3	87.14	87.3	2899
7/6/2016	2:18 PM	87.24	87.24	87.24	87.24	100
7/6/2016	2:19 PM	87.53	87.53	87.4	87.4	500
7/6/2016	2:20 PM	87.7	87.7	87.51	87.51	400
7/6/2016	2:21 PM	87.58	87.79	87.58	87.79	500
7/6/2016	2:24 PM	87.59	87.59	87.59	87.59	200
7/6/2016	2:25 PM	87.63	87.63	87.63	87.63	200
7/6/2016	2:28 PM	87.44	87.44	87.44	87.44	100
7/6/2016	2:31 PM	87.53	87.53	87.53	87.53	400
7/6/2016	2:32 PM	87.69	87.7	87.59	87.59	2150
7/6/2016	2:33 PM	87.63	87.69	87.63	87.69	600
7/6/2016	2:34 PM	87.63	87.63	87.63	87.63	200
7/6/2016	2:36 PM	87.69	87.72	87.69	87.72	300
7/6/2016	2:38 PM	87.78	87.78	87.68	87.69	1282
7/6/2016	2:39 PM	87.94	87.94	87.8	87.8	750
7/6/2016	2:40 PM	87.98	88	87.98	87.98	13150
7/6/2016	2:42 PM	88.02	88.03	88.02	88.03	400
7/6/2016	2:43 PM	87.85	87.98	87.85	87.98	2300
7/6/2016	2:45 PM	87.98	87.98	87.96	87.96	1100
7/6/2016	2:49 PM	87.87	87.87	87.87	87.87	200
7/6/2016	2:50 PM	87.82	87.93	87.82	87.93	1500
7/6/2016	2:51 PM	87.77	87.77	87.77	87.77	200
7/6/2016	2:52 PM	87.93	87.93	87.93	87.93	300
7/6/2016	2:56 PM	88.14	88.18	88.12	88.12	5065
7/6/2016	2:57 PM	88.171	88.2	88.171	88.19	1392
7/6/2016	2:58 PM	88.14	88.14	88.14	88.14	200
7/6/2016	2:59 PM	88.06	88.06	88.06	88.06	2399
7/6/2016	3:01 PM	88.19	88.19	88.19	88.19	100
7/6/2016	3:03 PM	88.03	88.03	88.03	88.03	330
7/6/2016	3:04 PM	88.05	88.05	88.05	88.05	1000
7/6/2016	3:06 PM	88.112	88.112	88.112	88.112	250
7/6/2016	3:07 PM	88.02	88.02	88.02	88.02	100
7/6/2016	3:08 PM	88	88.01	88	88.01	1100
7/6/2016	3:09 PM	88.08	88.08	88.08	88.08	200
7/6/2016	3:13 PM	88.15	88.15	88.15	88.15	100
7/6/2016	3:14 PM	88.02	88.02	88.02	88.02	100
7/6/2016	3:15 PM	88.05	88.05	88.05	88.05	200
7/6/2016	3:16 PM	88.09	88.09	88.09	88.09	200
7/6/2016	3:17 PM	88.12	88.12	88.12	88.12	200
7/6/2016	3:19 PM	88.08	88.08	88.08	88.08	200
7/6/2016	3:21 PM	87.88	88	87.87	88	1100
7/6/2016	3:22 PM	87.94	87.96	87.85	87.85	6570
7/6/2016	3:25 PM	87.76	87.76	87.76	87.76	867
7/6/2016	3:26 PM	87.8	87.8	87.8	87.8	100
7/6/2016	3:27 PM	87.65	87.69	87.65	87.69	500
7/6/2016	3:28 PM	87.78	87.78	87.74	87.74	1300
7/6/2016	3:29 PM	87.781	87.781	87.781	87.781	290
7/6/2016	3:30 PM	87.79	87.79	87.79	87.79	100
7/6/2016	3:31 PM	87.78	87.78	87.75	87.75	800
7/6/2016	3:33 PM	87.77	87.77	87.75	87.75	500
7/6/2016	3:34 PM	87.78	87.79	87.78	87.79	1059
7/6/2016	3:35 PM	87.78	87.78	87.78	87.78	400
7/6/2016	3:36 PM	87.9	87.9	87.82	87.82	2200
7/6/2016	3:38 PM	87.94	87.94	87.93	87.93	201
7/6/2016	3:39 PM	87.99	88	87.97	87.97	628
7/6/2016	3:42 PM	88.18	88.18	88.13	88.13	530
7/6/2016	3:43 PM	88.24	88.27	88.2	88.2	6500
7/6/2016	3:44 PM	88.15	88.21	88.15	88.21	1500
7/6/2016	3:45 PM	88.19	88.19	88.18	88.18	300
7/6/2016	3:46 PM	88.18	88.21	88.18	88.21	600
7/6/2016	3:47 PM	88.14	88.14	88.14	88.14	200
7/6/2016	3:48 PM	88.1	88.1	88.09	88.09	200
7/6/2016	3:49 PM	88.09	88.09	88.09	88.09	1100
7/6/2016	3:51 PM	88.03	88.05	88.02	88.02	3200
7/6/2016	3:52 PM	88.14	88.14	88.07	88.07	300
7/6/2016	3:53 PM	88.11	88.14	88.11	88.14	500
7/6/2016	3:54 PM	87.97	88	87.97	87.97	801
7/6/2016	3:55 PM	88.22	88.22	87.99	87.99	3900
7/6/2016	3:56 PM	88.33	88.33	88.21	88.21	2500
7/6/2016	3:57 PM	88.33	88.35	88.3	88.35	1552
7/6/2016	3:58 PM	88.34	88.42	88.33	88.33	1450
7/6/2016	3:59 PM	88.39	88.39	88.3	88.31	1061
7/6/2016	4:00 PM	88.34	88.34	88.18	88.28	10751
7/7/2016	9:31 AM	88.69	88.69	88.56	88.56	500
7/7/2016	9:32 AM	88.75	88.76	88.75	88.75	1685
7/7/2016	9:33 AM	88.74	88.8	88.73	88.8	1600
7/7/2016	9:35 AM	88.86	88.86	88.86	88.86	100
7/7/2016	9:36 AM	89	89	88.89	88.89	3625
7/7/2016	9:37 AM	89.05	89.07	89.05	89.05	900
7/7/2016	9:38 AM	88.95	89.09	88.95	89.08	2600
7/7/2016	9:39 AM	88.97	88.99	88.93	88.95	7100
7/7/2016	9:40 AM	88.9	88.92	88.9	88.92	400
7/7/2016	9:41 AM	88.9	88.9	88.9	88.9	100
7/7/2016	9:42 AM	89.14	89.17	89.14	89.17	570
7/7/2016	9:43 AM	89.2	89.2	89.14	89.17	1912
7/7/2016	9:44 AM	89.15	89.2	89.15	89.2	400
7/7/2016	9:45 AM	89.13	89.13	89.13	89.13	100
7/7/2016	9:46 AM	89.2	89.2	89.2	89.2	100
7/7/2016	9:47 AM	89.18	89.19	89.18	89.19	300
7/7/2016	9:48 AM	89.25	89.3	89.25	89.3	1080
7/7/2016	9:49 AM	89.2	89.23	89.2	89.23	680
7/7/2016	9:50 AM	89.34	89.34	89.34	89.34	950
7/7/2016	9:51 AM	89.4	89.4	89.4	89.4	200
7/7/2016	9:53 AM	89.46	89.46	89.46	89.46	1000
7/7/2016	9:54 AM	89.48	89.48	89.48	89.48	200
7/7/2016	9:55 AM	89.453	89.453	89.453	89.453	100
7/7/2016	9:56 AM	89.41	89.48	89.41	89.48	1090
7/7/2016	9:58 AM	89.36	89.4	89.36	89.4	1115
7/7/2016	9:59 AM	89.38	89.39	89.37	89.39	1180
7/7/2016	10:00 AM	89.36	89.4	89.36	89.39	1327
7/7/2016	10:01 AM	89.271	89.4	89.271	89.4	500
7/7/2016	10:03 AM	89.27	89.27	89.25	89.25	1100
7/7/2016	10:04 AM	89.22	89.24	89.22	89.24	300
7/7/2016	10:05 AM	89.27	89.27	89.27	89.27	100
7/7/2016	10:06 AM	89.36	89.36	89.33	89.33	400
7/7/2016	10:07 AM	89.241	89.38	89.241	89.38	300
7/7/2016	10:09 AM	89.23	89.23	89.23	89.23	100
7/7/2016	10:10 AM	89.19	89.2	89.19	89.2	225
7/7/2016	10:11 AM	89.17	89.17	89.17	89.17	100
7/7/2016	10:12 AM	89.13	89.13	89.13	89.13	100
7/7/2016	10:13 AM	89.1	89.1	89.1	89.1	400
7/7/2016	10:14 AM	89.16	89.16	89.14	89.14	320
7/7/2016	10:15 AM	89.1	89.1	89.1	89.1	100
7/7/2016	10:16 AM	89.19	89.19	89.19	89.19	100
7/7/2016	10:19 AM	89.32	89.32	89.26	89.26	500
7/7/2016	10:20 AM	89.21	89.21	89.21	89.21	200
7/7/2016	10:25 AM	89.071	89.071	89.071	89.071	313
7/7/2016	10:26 AM	89.13	89.13	89.09	89.09	400
7/7/2016	10:27 AM	89.19	89.19	89.19	89.19	100
7/7/2016	10:28 AM	89.27	89.27	89.27	89.27	100
7/7/2016	10:29 AM	89.201	89.201	89.201	89.201	200
7/7/2016	10:30 AM	89.29	89.29	89.29	89.29	100
7/7/2016	10:34 AM	89.3	89.3	89.3	89.3	100
7/7/2016	10:35 AM	89.32	89.32	89.32	89.32	100
7/7/2016	10:40 AM	89.35	89.35	89.35	89.35	200
7/7/2016	10:41 AM	89.26	89.29	89.26	89.29	1150
7/7/2016	10:43 AM	89.23	89.23	89.23	89.23	200
7/7/2016	10:45 AM	89.1	89.1	89.1	89.1	200
7/7/2016	10:46 AM	89.05	89.09	89.05	89.09	1300
7/7/2016	10:48 AM	88.99	89	88.99	89	1375
7/7/2016	10:49 AM	89.03	89.03	89.03	89.03	200
7/7/2016	10:50 AM	89.1	89.1	89.1	89.1	200
7/7/2016	10:51 AM	89	89.011	89	89.011	360
7/7/2016	10:53 AM	89.07	89.07	89.07	89.07	100
7/7/2016	10:54 AM	89.03	89.05	89.03	89.05	434
7/7/2016	10:55 AM	88.91	89.01	88.86	89.01	950
7/7/2016	10:56 AM	88.78	88.88	88.78	88.88	2422
7/7/2016	10:57 AM	88.64	88.75	88.63	88.75	1125
7/7/2016	10:59 AM	88.71	88.71	88.71	88.71	100
7/7/2016	11:00 AM	88.62	88.76	88.61	88.75	1812
7/7/2016	11:01 AM	88.65	88.65	88.53	88.53	900
7/7/2016	11:02 AM	88.68	88.68	88.68	88.68	300
7/7/2016	11:03 AM	88.55	88.63	88.55	88.63	400
7/7/2016	11:04 AM	88.6	88.6	88.59	88.59	700
7/7/2016	11:05 AM	88.38	88.5	88.38	88.5	3245
7/7/2016	11:07 AM	88.37	88.42	88.37	88.42	500
7/7/2016	11:09 AM	88.54	88.56	88.52	88.56	700
7/7/2016	11:11 AM	88.55	88.55	88.55	88.55	100
7/7/2016	11:12 AM	88.64	88.64	88.54	88.54	557
7/7/2016	11:14 AM	88.57	88.57	88.57	88.57	100
7/7/2016	11:15 AM	88.54	88.61	88.54	88.61	450
7/7/2016	11:17 AM	88.66	88.67	88.66	88.67	600
7/7/2016	11:18 AM	88.46	88.55	88.46	88.55	1750
7/7/2016	11:19 AM	88.39	88.44	88.39	88.44	600
7/7/2016	11:23 AM	88.38	88.38	88.38	88.38	100
7/7/2016	11:24 AM	88.41	88.41	88.41	88.41	100
7/7/2016	11:25 AM	88.2	88.34	88.2	88.34	1200
7/7/2016	11:29 AM	88.35	88.35	88.34	88.34	400
7/7/2016	11:30 AM	88.35	88.35	88.35	88.35	700
7/7/2016	11:32 AM	88.31	88.34	88.31	88.34	300
7/7/2016	11:34 AM	88.23	88.23	88.13	88.13	200
7/7/2016	11:42 AM	88.4	88.4	88.39	88.39	200
7/7/2016	11:47 AM	88.091	88.11	88.091	88.11	200
7/7/2016	11:48 AM	88	88.07	88	88.07	1135
7/7/2016	11:54 AM	88.04	88.04	88.04	88.04	100
7/7/2016	11:57 AM	88.1	88.1	88.1	88.1	1000
7/7/2016	12:01 PM	88.33	88.33	88.33	88.33	100
7/7/2016	12:04 PM	88.21	88.21	88.21	88.21	400
7/7/2016	12:06 PM	88.36	88.36	88.36	88.36	100
7/7/2016	12:10 PM	88.1	88.1	88.1	88.1	100
7/7/2016	12:26 PM	88.1	88.17	88.1	88.16	501
7/7/2016	12:27 PM	88.16	88.16	87.96	88.08	2100
7/7/2016	12:28 PM	88.12	88.12	88.11	88.11	1100
7/7/2016	12:36 PM	88.25	88.25	88.25	88.25	100
7/7/2016	12:39 PM	88.28	88.31	88.28	88.28	700
7/7/2016	12:41 PM	88.24	88.28	88.24	88.28	300
7/7/2016	12:44 PM	88.16	88.16	88.16	88.16	500
7/7/2016	12:49 PM	88.02	88.02	88.02	88.02	100
7/7/2016	12:51 PM	87.88	87.88	87.76	87.88	1738
7/7/2016	12:53 PM	87.75	87.76	87.75	87.76	512
7/7/2016	12:54 PM	87.62	87.62	87.62	87.62	100
7/7/2016	12:55 PM	87.59	87.59	87.55	87.56	500
7/7/2016	12:59 PM	87.69	87.69	87.67	87.67	300
7/7/2016	1:00 PM	87.52	87.58	87.52	87.58	200
7/7/2016	1:02 PM	87.58	87.58	87.58	87.58	200
7/7/2016	1:03 PM	87.5	87.5	87.5	87.5	100
7/7/2016	1:06 PM	87.41	87.41	87.41	87.41	300
7/7/2016	1:14 PM	87.53	87.53	87.53	87.53	300
7/7/2016	1:16 PM	87.51	87.55	87.51	87.55	200
7/7/2016	1:17 PM	87.56	87.56	87.56	87.56	200
7/7/2016	1:18 PM	87.63	87.63	87.62	87.62	1000
7/7/2016	1:20 PM	87.69	87.69	87.69	87.69	200
7/7/2016	1:23 PM	87.63	87.63	87.63	87.63	500
7/7/2016	1:26 PM	87.78	87.78	87.78	87.78	100
7/7/2016	1:27 PM	87.78	87.78	87.78	87.78	900
7/7/2016	1:29 PM	87.77	87.85	87.77	87.85	910
7/7/2016	1:30 PM	87.75	87.75	87.75	87.75	400
7/7/2016	1:31 PM	87.76	87.76	87.76	87.76	100
7/7/2016	1:32 PM	87.77	87.77	87.77	87.77	200
7/7/2016	1:33 PM	87.85	87.85	87.84	87.84	600
7/7/2016	1:36 PM	87.97	87.97	87.96	87.96	300
7/7/2016	1:39 PM	87.9	87.9	87.9	87.9	309
7/7/2016	1:43 PM	87.68	87.68	87.68	87.68	150
7/7/2016	1:51 PM	87.55	87.55	87.52	87.52	200
7/7/2016	1:56 PM	87.46	87.46	87.46	87.46	2000
7/7/2016	1:59 PM	87.6	87.65	87.6	87.65	2500
7/7/2016	2:01 PM	87.68	87.68	87.68	87.68	100
7/7/2016	2:02 PM	87.737	87.737	87.7	87.7	300
7/7/2016	2:03 PM	87.78	87.78	87.78	87.78	100
7/7/2016	2:05 PM	87.78	87.78	87.78	87.78	300
7/7/2016	2:10 PM	87.63	87.63	87.63	87.63	190
7/7/2016	2:11 PM	87.26	87.42	87.24	87.42	1213
7/7/2016	2:12 PM	87.21	87.21	87.16	87.16	500
7/7/2016	2:14 PM	87.12	87.19	87.12	87.19	200
7/7/2016	2:16 PM	87.2	87.2	87.17	87.17	600
7/7/2016	2:20 PM	87.22	87.32	87.22	87.32	2100
7/7/2016	2:21 PM	87.19	87.19	87.19	87.19	100
7/7/2016	2:22 PM	87.26	87.26	87.26	87.26	229
7/7/2016	2:24 PM	87.37	87.37	87.37	87.37	100
7/7/2016	2:26 PM	87.42	87.42	87.42	87.42	100
7/7/2016	2:27 PM	87.48	87.48	87.48	87.48	100
7/7/2016	2:30 PM	87.19	87.26	87.18	87.26	1200
7/7/2016	2:34 PM	87.18	87.25	87.18	87.25	700
7/7/2016	2:35 PM	87.18	87.18	87.16	87.16	200
7/7/2016	2:36 PM	87.12	87.12	87.09	87.09	400
7/7/2016	2:37 PM	87.05	87.05	87.05	87.05	500
7/7/2016	2:38 PM	87.2	87.2	87.2	87.2	200
7/7/2016	2:39 PM	87.26	87.26	87.25	87.25	200
7/7/2016	2:40 PM	87.2	87.2	87.2	87.2	1300
7/7/2016	2:42 PM	87.1	87.137	87.1	87.137	250
7/7/2016	2:43 PM	87.06	87.06	87	87.021	850
7/7/2016	2:47 PM	87.19	87.19	87.19	87.19	100
7/7/2016	2:48 PM	87.19	87.19	87.19	87.19	100
7/7/2016	2:50 PM	87.19	87.23	87.19	87.23	800
7/7/2016	2:53 PM	87.02	87.03	87.02	87.03	200
7/7/2016	2:57 PM	87.299	87.299	87.299	87.299	319
7/7/2016	2:58 PM	87.27	87.27	87.27	87.27	100
7/7/2016	3:01 PM	87.17	87.17	87.16	87.16	600
7/7/2016	3:03 PM	87.1	87.1	87.1	87.1	150
7/7/2016	3:05 PM	87.37	87.37	87.36	87.36	200
7/7/2016	3:06 PM	87.449	87.449	87.36	87.36	500
7/7/2016	3:07 PM	87.4	87.4	87.4	87.4	100
7/7/2016	3:09 PM	87.41	87.41	87.41	87.41	100
7/7/2016	3:10 PM	87.56	87.56	87.43	87.43	700
7/7/2016	3:11 PM	87.559	87.65	87.557	87.607	1000
7/7/2016	3:12 PM	87.66	87.66	87.55	87.55	1550
7/7/2016	3:15 PM	87.6	87.6	87.6	87.6	100
7/7/2016	3:16 PM	87.57	87.57	87.57	87.57	200
7/7/2016	3:19 PM	87.55	87.55	87.55	87.55	100
7/7/2016	3:20 PM	87.69	87.69	87.69	87.69	100
7/7/2016	3:21 PM	87.63	87.7	87.63	87.7	300
7/7/2016	3:22 PM	87.61	87.65	87.61	87.65	1100
7/7/2016	3:25 PM	87.61	87.61	87.6	87.6	1058
7/7/2016	3:26 PM	87.59	87.59	87.55	87.55	300
7/7/2016	3:28 PM	87.63	87.63	87.63	87.63	100
7/7/2016	3:30 PM	87.65	87.65	87.63	87.63	200
7/7/2016	3:32 PM	87.75	87.75	87.75	87.75	100
7/7/2016	3:33 PM	87.8	87.89	87.79	87.79	1700
7/7/2016	3:34 PM	87.86	87.86	87.86	87.86	100
7/7/2016	3:35 PM	87.89	87.927	87.89	87.92	300
7/7/2016	3:36 PM	87.93	87.93	87.93	87.93	200
7/7/2016	3:38 PM	87.94	87.94	87.94	87.94	300
7/7/2016	3:39 PM	87.89	87.89	87.89	87.89	100
7/7/2016	3:41 PM	88.05	88.05	87.99	87.99	1487
7/7/2016	3:42 PM	88.14	88.14	88.09	88.09	300
7/7/2016	3:43 PM	88.05	88.098	88.05	88.07	1141
7/7/2016	3:44 PM	88.02	88.03	88.02	88.02	300
7/7/2016	3:46 PM	88	88	88	88	100
7/7/2016	3:47 PM	88.17	88.17	88.09	88.1	1200
7/7/2016	3:49 PM	88.04	88.06	88.04	88.06	200
7/7/2016	3:50 PM	87.97	87.97	87.97	87.97	100
7/7/2016	3:51 PM	88	88.07	88	88.03	600
7/7/2016	3:53 PM	87.93	87.93	87.93	87.93	100
7/7/2016	3:54 PM	87.98	87.98	87.94	87.94	200
7/7/2016	3:55 PM	88.02	88.05	88	88	3150
7/7/2016	3:56 PM	88.02	88.08	88.02	88.08	600
7/7/2016	3:57 PM	87.99	87.99	87.99	87.99	200
7/7/2016	3:58 PM	87.96	87.96	87.96	87.96	100
7/7/2016	4:00 PM	88	88.08	88	88	6313
7/8/2016	9:31 AM	89.97	90.05	89.93	90.05	3990
7/8/2016	9:32 AM	89.88	89.94	89.88	89.94	499
7/8/2016	9:33 AM	89.76	89.8	89.73	89.8	1150
7/8/2016	9:34 AM	89.79	89.98	89.76	89.76	1300
7/8/2016	9:35 AM	89.72	89.83	89.72	89.79	2500
7/8/2016	9:36 AM	89.73	89.79	89.67	89.67	424
7/8/2016	9:37 AM	90.08	90.08	89.85	89.85	2919
7/8/2016	9:38 AM	90.05	90.05	90	90	1000
7/8/2016	9:39 AM	89.95	90.09	89.95	90.09	900
7/8/2016	9:40 AM	89.81	89.9	89.81	89.9	900
7/8/2016	9:41 AM	90.1	90.1	89.96	89.96	1925
7/8/2016	9:42 AM	90.24	90.25	90.12	90.2	1965
7/8/2016	9:43 AM	90.13	90.25	90.13	90.25	1087
7/8/2016	9:44 AM	90.2	90.2	90.1	90.1	300
7/8/2016	9:45 AM	90.06	90.1	90.06	90.1	1000
7/8/2016	9:46 AM	90.25	90.26	90.14	90.14	4635
7/8/2016	9:47 AM	90.2	90.32	90.2	90.29	700
7/8/2016	9:48 AM	90.36	90.36	90.22	90.23	1500
7/8/2016	9:49 AM	90.29	90.36	90.29	90.36	2184
7/8/2016	9:50 AM	90.367	90.39	90.29	90.34	700
7/8/2016	9:51 AM	90.45	90.45	90.389	90.389	2600
7/8/2016	9:52 AM	90.5	90.5	90.41	90.41	4299
7/8/2016	9:53 AM	90.5	90.5	90.43	90.5	2200
7/8/2016	9:54 AM	90.49	90.5	90.41	90.47	1508
7/8/2016	9:55 AM	90.4	90.53	90.4	90.53	1154
7/8/2016	9:56 AM	90.368	90.42	90.368	90.42	1000
7/8/2016	9:58 AM	90.32	90.38	90.31	90.38	1100
7/8/2016	9:59 AM	90.32	90.4	90.32	90.39	500
7/8/2016	10:00 AM	90.34	90.34	90.3	90.3	333
7/8/2016	10:02 AM	90.4	90.41	90.4	90.41	1100
7/8/2016	10:03 AM	90.49	90.5	90.42	90.42	2160
7/8/2016	10:04 AM	90.45	90.45	90.45	90.45	150
7/8/2016	10:05 AM	90.45	90.45	90.44	90.44	300
7/8/2016	10:06 AM	90.5	90.64	90.5	90.55	9124
7/8/2016	10:07 AM	90.54	90.54	90.51	90.51	300
7/8/2016	10:08 AM	90.57	90.57	90.57	90.57	100
7/8/2016	10:09 AM	90.67	90.67	90.57	90.57	2113
7/8/2016	10:10 AM	90.73	90.75	90.66	90.66	1385
7/8/2016	10:11 AM	90.81	90.81	90.76	90.78	1410
7/8/2016	10:12 AM	90.9	90.9	90.79	90.81	2863
7/8/2016	10:14 AM	90.85	90.85	90.85	90.85	200
7/8/2016	10:15 AM	90.8	90.8	90.76	90.79	1865
7/8/2016	10:16 AM	90.8	90.85	90.8	90.85	800
7/8/2016	10:17 AM	90.73	90.86	90.73	90.85	800
7/8/2016	10:19 AM	90.76	90.76	90.76	90.76	100
7/8/2016	10:21 AM	90.5	90.52	90.5	90.5	1425
7/8/2016	10:22 AM	90.5	90.5	90.5	90.5	400
7/8/2016	10:23 AM	90.42	90.47	90.42	90.47	300
7/8/2016	10:24 AM	90.48	90.48	90.45	90.45	1050
7/8/2016	10:26 AM	90.63	90.68	90.63	90.63	700
7/8/2016	10:28 AM	90.58	90.64	90.58	90.64	600
7/8/2016	10:29 AM	90.69	90.72	90.66	90.66	1503
7/8/2016	10:31 AM	90.8	90.8	90.8	90.8	300
7/8/2016	10:34 AM	90.61	90.72	90.58	90.72	1000
7/8/2016	10:39 AM	90.7	90.7	90.67	90.67	400
7/8/2016	10:40 AM	90.749	90.749	90.749	90.749	100
7/8/2016	10:42 AM	90.82	90.82	90.82	90.82	327
7/8/2016	10:44 AM	90.8	90.87	90.78	90.8	2700
7/8/2016	10:45 AM	90.95	90.95	90.85	90.85	2938
7/8/2016	10:46 AM	91	91	90.99	90.99	4739
7/8/2016	10:47 AM	90.97	90.97	90.96	90.96	400
7/8/2016	10:48 AM	91	91	91	91	100
7/8/2016	10:49 AM	90.88	90.88	90.88	90.88	100
7/8/2016	10:50 AM	90.88	90.88	90.88	90.88	100
7/8/2016	10:52 AM	90.94	90.94	90.94	90.94	100
7/8/2016	10:54 AM	90.99	90.99	90.99	90.99	100
7/8/2016	10:55 AM	91.01	91.01	90.97	90.97	299
7/8/2016	10:56 AM	91	91	91	91	400
7/8/2016	10:57 AM	91.14	91.14	90.99	90.99	4659
7/8/2016	10:58 AM	91.08	91.12	91.08	91.12	200
7/8/2016	11:01 AM	91.04	91.1	91.04	91.1	236
7/8/2016	11:02 AM	91.02	91.02	91.02	91.02	100
7/8/2016	11:03 AM	91.09	91.09	91.09	91.09	2300
7/8/2016	11:04 AM	91.15	91.15	91.14	91.14	200
7/8/2016	11:05 AM	91.18	91.18	91.15	91.15	400
7/8/2016	11:06 AM	91.23	91.23	91.16	91.16	4850
7/8/2016	11:07 AM	91.2	91.2	91.2	91.2	200
7/8/2016	11:08 AM	91.19	91.19	91.18	91.18	358
7/8/2016	11:11 AM	91.14	91.14	91.12	91.12	387
7/8/2016	11:12 AM	91.26	91.26	91.25	91.25	450
7/8/2016	11:14 AM	91.27	91.27	91.27	91.27	1100
7/8/2016	11:16 AM	91.28	91.28	91.28	91.28	250
7/8/2016	11:18 AM	91.28	91.28	91.27	91.27	2039
7/8/2016	11:21 AM	91.4	91.4	91.4	91.4	487
7/8/2016	11:23 AM	91.35	91.35	91.35	91.35	200
7/8/2016	11:24 AM	91.36	91.36	91.36	91.36	300
7/8/2016	11:25 AM	91.32	91.37	91.32	91.37	800
7/8/2016	11:28 AM	91.46	91.46	91.46	91.46	100
7/8/2016	11:29 AM	91.48	91.48	91.45	91.45	383
7/8/2016	11:31 AM	91.36	91.36	91.36	91.36	100
7/8/2016	11:32 AM	91.32	91.32	91.32	91.32	100
7/8/2016	11:37 AM	91.36	91.36	91.35	91.35	300
7/8/2016	11:40 AM	91.35	91.35	91.35	91.35	100
7/8/2016	11:41 AM	91.34	91.35	91.34	91.35	300
7/8/2016	11:42 AM	91.36	91.39	91.33	91.39	2000
7/8/2016	11:46 AM	91.3	91.32	91.3	91.32	300
7/8/2016	11:47 AM	91.34	91.34	91.34	91.34	100
7/8/2016	11:48 AM	91.38	91.39	91.37	91.37	400
7/8/2016	11:49 AM	91.37	91.37	91.37	91.37	100
7/8/2016	11:52 AM	91.4	91.4	91.4	91.4	949
7/8/2016	11:53 AM	91.37	91.37	91.37	91.37	400
7/8/2016	11:55 AM	91.45	91.45	91.45	91.45	100
7/8/2016	11:57 AM	91.45	91.45	91.45	91.45	200
7/8/2016	12:00 PM	91.35	91.35	91.35	91.35	193
7/8/2016	12:06 PM	91.27	91.27	91.27	91.27	100
7/8/2016	12:07 PM	91.33	91.33	91.33	91.33	100
7/8/2016	12:08 PM	91.36	91.36	91.36	91.36	398
7/8/2016	12:12 PM	91.36	91.38	91.36	91.38	1505
7/8/2016	12:13 PM	91.35	91.35	91.35	91.35	200
7/8/2016	12:14 PM	91.39	91.39	91.39	91.39	100
7/8/2016	12:15 PM	91.42	91.42	91.42	91.42	200
7/8/2016	12:21 PM	91.41	91.41	91.41	91.41	282
7/8/2016	12:22 PM	91.33	91.36	91.33	91.36	250
7/8/2016	12:28 PM	91.27	91.27	91.27	91.27	200
7/8/2016	12:32 PM	91.23	91.23	91.23	91.23	100
7/8/2016	12:37 PM	91.23	91.23	91.23	91.23	200
7/8/2016	12:40 PM	91.25	91.31	91.25	91.3	506
7/8/2016	12:41 PM	91.3	91.3	91.3	91.3	200
7/8/2016	12:43 PM	91.36	91.36	91.36	91.36	100
7/8/2016	12:53 PM	91.45	91.45	91.45	91.45	288
7/8/2016	1:00 PM	91.42	91.42	91.42	91.42	100
7/8/2016	1:03 PM	91.49	91.49	91.49	91.49	664
7/8/2016	1:04 PM	91.52	91.52	91.5	91.5	2700
7/8/2016	1:07 PM	91.52	91.52	91.52	91.52	200
7/8/2016	1:10 PM	91.58	91.6	91.58	91.6	350
7/8/2016	1:14 PM	91.58	91.58	91.58	91.58	1600
7/8/2016	1:17 PM	91.55	91.55	91.55	91.55	300
7/8/2016	1:19 PM	91.52	91.52	91.52	91.52	600
7/8/2016	1:20 PM	91.55	91.55	91.54	91.54	200
7/8/2016	1:21 PM	91.54	91.55	91.52	91.55	660
7/8/2016	1:23 PM	91.58	91.58	91.58	91.58	100
7/8/2016	1:24 PM	91.55	91.55	91.55	91.55	225
7/8/2016	1:26 PM	91.54	91.54	91.54	91.54	100
7/8/2016	1:27 PM	91.55	91.55	91.55	91.55	900
7/8/2016	1:28 PM	91.58	91.58	91.58	91.58	300
7/8/2016	1:29 PM	91.56	91.56	91.55	91.55	200
7/8/2016	1:30 PM	91.64	91.64	91.64	91.64	100
7/8/2016	1:31 PM	91.66	91.66	91.65	91.65	400
7/8/2016	1:33 PM	91.72	91.72	91.65	91.65	600
7/8/2016	1:36 PM	91.63	91.71	91.63	91.7	1100
7/8/2016	1:43 PM	91.76	91.76	91.7	91.7	900
7/8/2016	1:45 PM	91.66	91.67	91.64	91.67	700
7/8/2016	1:47 PM	91.69	91.69	91.69	91.69	220
7/8/2016	1:49 PM	91.64	91.64	91.64	91.64	600
7/8/2016	1:51 PM	91.67	91.67	91.67	91.67	200
7/8/2016	1:53 PM	91.64	91.64	91.64	91.64	300
7/8/2016	1:54 PM	91.62	91.64	91.62	91.64	1100
7/8/2016	1:55 PM	91.68	91.68	91.64	91.64	400
7/8/2016	1:56 PM	91.64	91.67	91.64	91.67	486
7/8/2016	1:57 PM	91.69	91.69	91.64	91.64	2100
7/8/2016	2:02 PM	91.63	91.63	91.63	91.63	300
7/8/2016	2:03 PM	91.67	91.67	91.67	91.67	400
7/8/2016	2:04 PM	91.64	91.64	91.64	91.64	400
7/8/2016	2:06 PM	91.64	91.64	91.64	91.64	800
7/8/2016	2:07 PM	91.64	91.65	91.64	91.64	1500
7/8/2016	2:08 PM	91.64	91.64	91.64	91.64	328
7/8/2016	2:09 PM	91.68	91.7	91.67	91.67	1512
7/8/2016	2:10 PM	91.67	91.67	91.67	91.67	200
7/8/2016	2:12 PM	91.72	91.72	91.7	91.7	400
7/8/2016	2:13 PM	91.74	91.74	91.72	91.72	234
7/8/2016	2:14 PM	91.74	91.74	91.74	91.74	800
7/8/2016	2:15 PM	91.77	91.77	91.77	91.77	256
7/8/2016	2:17 PM	91.78	91.78	91.78	91.78	100
7/8/2016	2:18 PM	91.8	91.83	91.8	91.83	900
7/8/2016	2:19 PM	91.88	91.88	91.83	91.83	2100
7/8/2016	2:21 PM	91.98	91.98	91.91	91.91	2500
7/8/2016	2:22 PM	92	92	92	92	3877
7/8/2016	2:24 PM	91.98	91.98	91.98	91.98	500
7/8/2016	2:25 PM	91.98	91.98	91.98	91.98	100
7/8/2016	2:27 PM	91.98	91.98	91.98	91.98	600
7/8/2016	2:28 PM	92	92	91.99	91.99	200
7/8/2016	2:29 PM	92	92	92	92	599
7/8/2016	2:30 PM	92.01	92.02	92.01	92.02	1192
7/8/2016	2:32 PM	92.13	92.13	92.02	92.02	2790
7/8/2016	2:33 PM	92.13	92.13	92.13	92.13	100
7/8/2016	2:35 PM	92.17	92.17	92.17	92.17	100
7/8/2016	2:36 PM	92.21	92.25	92.2	92.2	2530
7/8/2016	2:37 PM	92.22	92.23	92.22	92.23	400
7/8/2016	2:38 PM	92.25	92.28	92.25	92.28	1000
7/8/2016	2:39 PM	92.21	92.26	92.21	92.26	2200
7/8/2016	2:40 PM	92.12	92.14	92.12	92.14	500
7/8/2016	2:41 PM	92.16	92.16	92.16	92.16	300
7/8/2016	2:42 PM	92.16	92.18	92.16	92.18	1100
7/8/2016	2:43 PM	92.17	92.17	92.17	92.17	100
7/8/2016	2:44 PM	92.11	92.2	92.09	92.2	2200
7/8/2016	2:45 PM	92.11	92.11	92.1	92.1	400
7/8/2016	2:46 PM	92.14	92.14	92.13	92.13	200
7/8/2016	2:47 PM	92.15	92.15	92.15	92.15	200
7/8/2016	2:49 PM	92.13	92.14	92.12	92.12	1813
7/8/2016	2:50 PM	92.14	92.14	92.14	92.14	200
7/8/2016	2:51 PM	92.1	92.1	92.1	92.1	100
7/8/2016	2:53 PM	92.17	92.21	92.17	92.18	1287
7/8/2016	2:55 PM	92.35	92.35	92.16	92.16	3300
7/8/2016	2:56 PM	92.23	92.26	92.23	92.26	200
7/8/2016	2:58 PM	92.2	92.2	92.2	92.2	100
7/8/2016	3:00 PM	92.081	92.081	92.081	92.081	400
7/8/2016	3:01 PM	92.1	92.1	92.1	92.1	500
7/8/2016	3:04 PM	92.01	92.01	92.01	92.01	100
7/8/2016	3:05 PM	92.05	92.05	92.05	92.05	100
7/8/2016	3:08 PM	92.01	92.02	92.01	92.02	600
7/8/2016	3:10 PM	92.09	92.09	92.03	92.03	1100
7/8/2016	3:11 PM	92.07	92.07	92.07	92.07	100
7/8/2016	3:12 PM	92.03	92.03	92.03	92.03	300
7/8/2016	3:17 PM	92.16	92.16	92.15	92.15	800
7/8/2016	3:18 PM	92.1	92.15	92.1	92.15	589
7/8/2016	3:21 PM	92.03	92.03	92.03	92.03	200
7/8/2016	3:22 PM	92.08	92.08	92.08	92.08	348
7/8/2016	3:23 PM	92.07	92.07	92.06	92.06	200
7/8/2016	3:25 PM	92.01	92.01	92.01	92.01	300
7/8/2016	3:27 PM	92.04	92.04	92.04	92.04	300
7/8/2016	3:28 PM	91.96	92	91.96	91.98	300
7/8/2016	3:29 PM	91.94	91.94	91.94	91.94	100
7/8/2016	3:30 PM	91.831	91.94	91.831	91.94	900
7/8/2016	3:32 PM	91.87	91.87	91.81	91.81	900
7/8/2016	3:33 PM	91.8	91.85	91.8	91.85	506
7/8/2016	3:36 PM	91.7	91.76	91.7	91.76	1800
7/8/2016	3:37 PM	91.69	91.71	91.67	91.71	1350
7/8/2016	3:38 PM	91.83	91.84	91.79	91.79	600
7/8/2016	3:39 PM	91.88	91.89	91.84	91.84	600
7/8/2016	3:41 PM	91.88	91.88	91.88	91.88	200
7/8/2016	3:43 PM	91.812	91.812	91.8	91.8	852
7/8/2016	3:44 PM	91.79	91.79	91.79	91.79	100
7/8/2016	3:45 PM	91.81	91.81	91.81	91.81	100
7/8/2016	3:46 PM	91.73	91.731	91.73	91.731	374
7/8/2016	3:47 PM	91.81	91.81	91.78	91.78	1000
7/8/2016	3:48 PM	91.87	91.87	91.81	91.81	1098
7/8/2016	3:49 PM	91.88	91.88	91.88	91.88	100
7/8/2016	3:50 PM	91.912	91.912	91.88	91.88	400
7/8/2016	3:51 PM	91.94	91.97	91.94	91.94	1536
7/8/2016	3:52 PM	91.98	92	91.95	91.95	1100
7/8/2016	3:53 PM	91.93	91.98	91.93	91.98	422
7/8/2016	3:54 PM	91.97	91.97	91.97	91.97	100
7/8/2016	3:55 PM	92.01	92.01	92	92	6281
7/8/2016	3:56 PM	92.16	92.16	92.04	92.04	2500
7/8/2016	3:57 PM	92.12	92.13	92.1	92.13	1300
7/8/2016	3:58 PM	92.1	92.14	92.1	92.14	950
7/8/2016	3:59 PM	92.08	92.11	92.08	92.09	2050
7/8/2016	4:00 PM	92.03	92.05	91.96	92.05	14794
7/11/2016	9:31 AM	92.83	92.86	92.68	92.78	15851
7/11/2016	9:32 AM	93	93.07	92.91	92.92	25160
7/11/2016	9:33 AM	93.02	93.1	93.02	93.06	2237
7/11/2016	9:34 AM	93.03	93.03	93.01	93.02	2800
7/11/2016	9:35 AM	93.1	93.1	93	93	8250
7/11/2016	9:36 AM	93.2	93.26	93.09	93.09	10386
7/11/2016	9:37 AM	93.23	93.23	93.18	93.18	5511
7/11/2016	9:38 AM	93.15	93.22	93.15	93.21	5570
7/11/2016	9:39 AM	93.08	93.19	93.07	93.18	10766
7/11/2016	9:40 AM	93.19	93.19	93.06	93.06	840
7/11/2016	9:41 AM	93.15	93.16	93.15	93.16	200
7/11/2016	9:42 AM	93.2	93.21	93.15	93.16	2904
7/11/2016	9:43 AM	93.22	93.29	93.22	93.28	1489
7/11/2016	9:44 AM	93.31	93.34	93.22	93.23	4200
7/11/2016	9:45 AM	93.15	93.3	93.15	93.3	4641
7/11/2016	9:47 AM	93.31	93.35	93.31	93.31	7600
7/11/2016	9:48 AM	93.27	93.27	93.23	93.23	1600
7/11/2016	9:49 AM	93.15	93.2	93.15	93.2	5516
7/11/2016	9:50 AM	93.06	93.11	93.06	93.11	1300
7/11/2016	9:51 AM	93.03	93.04	93.01	93.04	1000
7/11/2016	9:55 AM	92.96	93.06	92.96	93.06	701
7/11/2016	9:56 AM	92.95	92.95	92.95	92.95	500
7/11/2016	9:58 AM	93.08	93.09	93.08	93.08	760
7/11/2016	10:01 AM	92.98	92.98	92.9	92.9	1300
7/11/2016	10:02 AM	92.89	92.92	92.89	92.92	200
7/11/2016	10:03 AM	92.88	92.88	92.8	92.8	1050
7/11/2016	10:04 AM	92.91	92.91	92.88	92.9	400
7/11/2016	10:05 AM	92.82	92.85	92.82	92.85	1000
7/11/2016	10:06 AM	92.81	92.84	92.81	92.84	200
7/11/2016	10:07 AM	92.88	92.89	92.85	92.85	1400
7/11/2016	10:08 AM	93.09	93.09	93.06	93.06	300
7/11/2016	10:09 AM	93.01	93.05	93.01	93.05	742
7/11/2016	10:10 AM	93.07	93.07	93.06	93.06	200
7/11/2016	10:11 AM	93.1	93.1	93.1	93.1	300
7/11/2016	10:14 AM	92.91	92.91	92.91	92.91	100
7/11/2016	10:15 AM	92.87	92.89	92.86	92.89	562
7/11/2016	10:16 AM	92.83	92.86	92.83	92.83	300
7/11/2016	10:17 AM	92.9	92.9	92.9	92.9	300
7/11/2016	10:18 AM	92.9	92.91	92.9	92.91	1350
7/11/2016	10:19 AM	92.91	92.91	92.91	92.91	100
7/11/2016	10:22 AM	92.94	92.94	92.94	92.94	200
7/11/2016	10:23 AM	92.95	92.95	92.95	92.95	500
7/11/2016	10:24 AM	92.92	92.92	92.92	92.92	100
7/11/2016	10:25 AM	92.64	92.82	92.64	92.82	2000
7/11/2016	10:26 AM	92.54	92.54	92.41	92.53	8850
7/11/2016	10:27 AM	92.67	92.67	92.64	92.64	300
7/11/2016	10:29 AM	92.65	92.65	92.65	92.65	200
7/11/2016	10:30 AM	92.63	92.63	92.63	92.63	100
7/11/2016	10:31 AM	92.77	92.77	92.7	92.7	500
7/11/2016	10:32 AM	92.84	92.84	92.81	92.81	1200
7/11/2016	10:35 AM	92.8	92.8	92.8	92.8	200
7/11/2016	10:36 AM	92.86	92.87	92.86	92.87	300
7/11/2016	10:37 AM	92.82	92.85	92.82	92.85	1300
7/11/2016	10:39 AM	92.92	92.93	92.88	92.88	300
7/11/2016	10:40 AM	92.95	92.95	92.95	92.95	200
7/11/2016	10:41 AM	92.94	92.94	92.94	92.94	100
7/11/2016	10:42 AM	92.91	92.95	92.91	92.94	300
7/11/2016	10:43 AM	92.97	92.97	92.9	92.9	300
7/11/2016	10:45 AM	93.01	93.01	92.93	92.93	1315
7/11/2016	10:47 AM	93.03	93.05	93	93.05	343
7/11/2016	10:48 AM	93.09	93.09	93.08	93.08	300
7/11/2016	10:49 AM	93.11	93.11	93.11	93.11	2379
7/11/2016	10:50 AM	93.08	93.08	93.08	93.08	500
7/11/2016	10:51 AM	93.06	93.14	93.06	93.13	600
7/11/2016	10:52 AM	93.1	93.1	93.1	93.1	100
7/11/2016	10:53 AM	93.16	93.16	93.13	93.13	400
7/11/2016	10:54 AM	93.13	93.13	93.13	93.13	200
7/11/2016	10:56 AM	93.14	93.14	93.13	93.13	300
7/11/2016	10:57 AM	93.16	93.16	93.16	93.16	100
7/11/2016	10:58 AM	93.2	93.2	93.18	93.18	200
7/11/2016	11:00 AM	93.25	93.25	93.24	93.24	302
7/11/2016	11:01 AM	93.31	93.31	93.28	93.29	600
7/11/2016	11:02 AM	93.31	93.35	93.31	93.31	4900
7/11/2016	11:05 AM	93.31	93.31	93.31	93.31	100
7/11/2016	11:06 AM	93.37	93.38	93.31	93.31	1900
7/11/2016	11:07 AM	93.48	93.5	93.38	93.4	2825
7/11/2016	11:08 AM	93.45	93.5	93.4	93.4	1100
7/11/2016	11:11 AM	93.4	93.4	93.4	93.4	400
7/11/2016	11:12 AM	93.48	93.48	93.48	93.48	200
7/11/2016	11:14 AM	93.47	93.47	93.47	93.47	200
7/11/2016	11:15 AM	93.52	93.52	93.51	93.51	1218
7/11/2016	11:16 AM	93.39	93.4	93.39	93.4	1300
7/11/2016	11:17 AM	93.35	93.35	93.35	93.35	200
7/11/2016	11:18 AM	93.34	93.34	93.34	93.34	200
7/11/2016	11:19 AM	93.32	93.32	93.32	93.32	200
7/11/2016	11:21 AM	93.38	93.38	93.38	93.38	100
7/11/2016	11:22 AM	93.35	93.35	93.35	93.35	500
7/11/2016	11:24 AM	93.35	93.35	93.35	93.35	110
7/11/2016	11:26 AM	93.29	93.29	93.29	93.29	100
7/11/2016	11:29 AM	93.38	93.38	93.35	93.35	300
7/11/2016	11:30 AM	93.41	93.41	93.41	93.41	200
7/11/2016	11:32 AM	93.43	93.43	93.43	93.43	200
7/11/2016	11:34 AM	93.51	93.51	93.51	93.51	400
7/11/2016	11:37 AM	93.51	93.56	93.51	93.54	800
7/11/2016	11:39 AM	93.45	93.45	93.45	93.45	100
7/11/2016	11:42 AM	93.47	93.47	93.47	93.47	200
7/11/2016	11:43 AM	93.46	93.47	93.46	93.47	200
7/11/2016	11:48 AM	93.4	93.4	93.4	93.4	400
7/11/2016	11:50 AM	93.47	93.49	93.43	93.43	1588
7/11/2016	11:51 AM	93.45	93.45	93.45	93.45	822
7/11/2016	11:55 AM	93.58	93.58	93.52	93.53	1700
7/11/2016	11:56 AM	93.54	93.57	93.52	93.57	800
7/11/2016	12:02 PM	93.46	93.46	93.46	93.46	200
7/11/2016	12:04 PM	93.47	93.47	93.47	93.47	200
7/11/2016	12:08 PM	93.44	93.45	93.44	93.45	500
7/11/2016	12:11 PM	93.41	93.41	93.41	93.41	1000
7/11/2016	12:13 PM	93.41	93.41	93.41	93.41	850
7/11/2016	12:18 PM	93.45	93.45	93.45	93.45	150
7/11/2016	12:20 PM	93.46	93.46	93.44	93.44	1200
7/11/2016	12:22 PM	93.47	93.47	93.47	93.47	300
7/11/2016	12:23 PM	93.47	93.47	93.47	93.47	100
7/11/2016	12:25 PM	93.47	93.5	93.47	93.5	400
7/11/2016	12:32 PM	93.56	93.57	93.56	93.57	200
7/11/2016	12:35 PM	93.51	93.51	93.51	93.51	100
7/11/2016	12:38 PM	93.57	93.57	93.56	93.56	400
7/11/2016	12:39 PM	93.64	93.64	93.6	93.6	1100
7/11/2016	12:40 PM	93.69	93.69	93.67	93.67	2500
7/11/2016	12:41 PM	93.71	93.71	93.7	93.7	1100
7/11/2016	12:42 PM	93.74	93.74	93.74	93.74	300
7/11/2016	12:44 PM	93.76	93.76	93.76	93.76	100
7/11/2016	12:45 PM	93.79	93.79	93.79	93.79	1000
7/11/2016	12:46 PM	93.78	93.78	93.78	93.78	500
7/11/2016	12:47 PM	93.8	93.8	93.8	93.8	100
7/11/2016	12:48 PM	93.82	93.82	93.82	93.82	100
7/11/2016	12:49 PM	93.79	93.79	93.79	93.79	100
7/11/2016	12:50 PM	93.74	93.74	93.74	93.74	100
7/11/2016	12:51 PM	93.74	93.74	93.71	93.71	599
7/11/2016	12:56 PM	93.67	93.67	93.67	93.67	1100
7/11/2016	12:58 PM	93.7	93.7	93.7	93.7	100
7/11/2016	1:06 PM	93.72	93.72	93.72	93.72	100
7/11/2016	1:12 PM	93.67	93.68	93.67	93.68	300
7/11/2016	1:13 PM	93.7	93.72	93.7	93.72	500
7/11/2016	1:15 PM	93.63	93.63	93.62	93.63	1200
7/11/2016	1:22 PM	93.68	93.68	93.68	93.68	500
7/11/2016	1:23 PM	93.61	93.68	93.61	93.68	1700
7/11/2016	1:24 PM	93.57	93.57	93.57	93.57	189
7/11/2016	1:25 PM	93.51	93.51	93.51	93.51	100
7/11/2016	1:27 PM	93.57	93.57	93.53	93.53	500
7/11/2016	1:28 PM	93.51	93.51	93.5	93.5	200
7/11/2016	1:30 PM	93.53	93.53	93.53	93.53	213
7/11/2016	1:31 PM	93.5	93.51	93.5	93.5	500
7/11/2016	1:32 PM	93.54	93.54	93.54	93.54	100
7/11/2016	1:34 PM	93.54	93.54	93.54	93.54	100
7/11/2016	1:35 PM	93.57	93.57	93.57	93.57	500
7/11/2016	1:42 PM	93.5	93.51	93.5	93.51	300
7/11/2016	1:43 PM	93.56	93.56	93.51	93.51	400
7/11/2016	1:46 PM	93.6	93.6	93.6	93.6	100
7/11/2016	1:47 PM	93.66	93.66	93.66	93.66	100
7/11/2016	1:49 PM	93.63	93.66	93.63	93.66	800
7/11/2016	1:52 PM	93.71	93.71	93.71	93.71	200
7/11/2016	1:54 PM	93.71	93.71	93.71	93.71	100
7/11/2016	1:57 PM	93.63	93.64	93.63	93.63	303
7/11/2016	1:59 PM	93.6	93.6	93.6	93.6	100
7/11/2016	2:00 PM	93.5	93.56	93.5	93.56	500
7/11/2016	2:01 PM	93.47	93.47	93.47	93.47	200
7/11/2016	2:02 PM	93.47	93.47	93.47	93.47	300
7/11/2016	2:03 PM	93.42	93.46	93.42	93.46	400
7/11/2016	2:04 PM	93.41	93.41	93.41	93.41	100
7/11/2016	2:05 PM	93.38	93.42	93.38	93.42	300
7/11/2016	2:09 PM	93.5	93.51	93.5	93.51	300
7/11/2016	2:13 PM	93.48	93.48	93.48	93.48	100
7/11/2016	2:17 PM	93.47	93.47	93.47	93.47	700
7/11/2016	2:26 PM	93.44	93.44	93.44	93.44	200
7/11/2016	2:29 PM	93.54	93.54	93.54	93.54	200
7/11/2016	2:32 PM	93.54	93.54	93.54	93.54	200
7/11/2016	2:34 PM	93.57	93.57	93.57	93.57	100
7/11/2016	2:36 PM	93.57	93.57	93.57	93.57	200
7/11/2016	2:40 PM	93.56	93.56	93.56	93.56	200
7/11/2016	2:43 PM	93.57	93.57	93.57	93.57	100
7/11/2016	2:44 PM	93.56	93.56	93.56	93.56	200
7/11/2016	2:45 PM	93.56	93.56	93.56	93.56	200
7/11/2016	2:49 PM	93.45	93.45	93.45	93.45	160
7/11/2016	2:55 PM	93.46	93.46	93.46	93.46	200
7/11/2016	2:59 PM	93.46	93.46	93.46	93.46	100
7/11/2016	3:00 PM	93.48	93.48	93.48	93.48	190
7/11/2016	3:02 PM	93.47	93.47	93.47	93.47	200
7/11/2016	3:03 PM	93.45	93.45	93.45	93.45	100
7/11/2016	3:05 PM	93.5	93.5	93.5	93.5	400
7/11/2016	3:08 PM	93.56	93.56	93.53	93.53	400
7/11/2016	3:10 PM	93.63	93.63	93.63	93.63	100
7/11/2016	3:11 PM	93.62	93.62	93.62	93.62	200
7/11/2016	3:12 PM	93.6	93.6	93.6	93.6	341
7/11/2016	3:14 PM	93.65	93.65	93.63	93.63	211
7/11/2016	3:15 PM	93.67	93.67	93.66	93.67	500
7/11/2016	3:17 PM	93.69	93.69	93.66	93.66	500
7/11/2016	3:20 PM	93.67	93.67	93.67	93.67	100
7/11/2016	3:22 PM	93.66	93.66	93.66	93.66	100
7/11/2016	3:24 PM	93.63	93.63	93.63	93.63	200
7/11/2016	3:26 PM	93.6	93.6	93.6	93.6	500
7/11/2016	3:27 PM	93.57	93.57	93.57	93.57	100
7/11/2016	3:28 PM	93.53	93.53	93.53	93.53	400
7/11/2016	3:29 PM	93.51	93.51	93.51	93.51	100
7/11/2016	3:31 PM	93.42	93.42	93.38	93.38	400
7/11/2016	3:32 PM	93.39	93.39	93.39	93.39	100
7/11/2016	3:33 PM	93.31	93.31	93.31	93.31	100
7/11/2016	3:35 PM	93.27	93.3	93.27	93.3	200
7/11/2016	3:36 PM	93.33	93.34	93.33	93.34	250
7/11/2016	3:37 PM	93.35	93.35	93.31	93.31	500
7/11/2016	3:39 PM	93.35	93.35	93.35	93.35	349
7/11/2016	3:40 PM	93.35	93.39	93.35	93.39	500
7/11/2016	3:41 PM	93.36	93.36	93.36	93.36	500
7/11/2016	3:43 PM	93.23	93.28	93.21	93.28	888
7/11/2016	3:44 PM	93.25	93.25	93.25	93.25	320
7/11/2016	3:45 PM	93.25	93.25	93.25	93.25	200
7/11/2016	3:46 PM	93.16	93.23	93.16	93.23	400
7/11/2016	3:47 PM	93.15	93.15	93.15	93.15	100
7/11/2016	3:48 PM	93.15	93.16	93.15	93.16	600
7/11/2016	3:49 PM	93.16	93.16	93.12	93.15	586
7/11/2016	3:50 PM	93.16	93.16	93.14	93.14	299
7/11/2016	3:51 PM	93.12	93.17	93.07	93.17	3100
7/11/2016	3:52 PM	93.07	93.09	93.07	93.09	552
7/11/2016	3:54 PM	93.15	93.15	93.15	93.15	200
7/11/2016	3:55 PM	93.2	93.21	93.17	93.17	900
7/11/2016	3:56 PM	93.19	93.21	93.19	93.21	200
7/11/2016	3:57 PM	93.14	93.17	93.14	93.17	1193
7/11/2016	3:58 PM	93.03	93.13	93.03	93.13	1600
7/11/2016	3:59 PM	93.01	93.05	93.01	93.05	900
7/11/2016	4:00 PM	92.99	93.05	92.93	93.03	7229
7/12/2016	9:31 AM	94.57	94.57	94.41	94.45	2291
7/12/2016	9:32 AM	94.56	94.65	94.56	94.6	3474
7/12/2016	9:33 AM	94.61	94.62	94.49	94.52	3522
7/12/2016	9:34 AM	94.66	94.72	94.65	94.65	2650
7/12/2016	9:35 AM	94.69	94.69	94.66	94.66	300
7/12/2016	9:36 AM	94.79	94.79	94.75	94.75	1541
7/12/2016	9:37 AM	94.73	94.8	94.72	94.78	500
7/12/2016	9:38 AM	94.76	94.76	94.76	94.76	500
7/12/2016	9:39 AM	94.8	94.8	94.69	94.69	1057
7/12/2016	9:40 AM	94.72	94.74	94.72	94.74	800
7/12/2016	9:41 AM	94.85	94.85	94.85	94.85	100
7/12/2016	9:42 AM	94.77	94.8	94.77	94.8	700
7/12/2016	9:43 AM	94.9	94.9	94.9	94.9	901
7/12/2016	9:44 AM	94.88	94.88	94.88	94.88	400
7/12/2016	9:45 AM	94.97	94.97	94.97	94.97	250
7/12/2016	9:46 AM	94.98	94.98	94.95	94.95	5200
7/12/2016	9:48 AM	94.86	94.86	94.86	94.86	150
7/12/2016	9:50 AM	94.8	94.8	94.8	94.8	2200
7/12/2016	9:51 AM	94.81	94.81	94.81	94.81	150
7/12/2016	9:52 AM	94.85	94.85	94.85	94.85	100
7/12/2016	9:53 AM	94.9	94.9	94.9	94.9	636
7/12/2016	9:54 AM	94.88	94.88	94.88	94.88	1861
7/12/2016	9:55 AM	94.88	94.88	94.88	94.88	100
7/12/2016	9:57 AM	94.74	94.79	94.74	94.79	1325
7/12/2016	9:58 AM	94.61	94.73	94.61	94.73	3517
7/12/2016	9:59 AM	94.62	94.62	94.62	94.62	100
7/12/2016	10:00 AM	94.54	94.56	94.54	94.56	400
7/12/2016	10:01 AM	94.62	94.62	94.62	94.62	100
7/12/2016	10:05 AM	94.54	94.54	94.53	94.54	450
7/12/2016	10:06 AM	94.61	94.62	94.61	94.62	400
7/12/2016	10:07 AM	94.49	94.49	94.49	94.49	100
7/12/2016	10:08 AM	94.54	94.54	94.54	94.54	300
7/12/2016	10:09 AM	94.42	94.451	94.41	94.451	1171
7/12/2016	10:10 AM	94.39	94.46	94.37	94.46	1433
7/12/2016	10:11 AM	94.49	94.49	94.45	94.45	400
7/12/2016	10:12 AM	94.282	94.29	94.28	94.28	1100
7/12/2016	10:17 AM	94.3	94.43	94.3	94.36	300
7/12/2016	10:18 AM	94.191	94.193	94.191	94.193	300
7/12/2016	10:19 AM	94.321	94.321	94.321	94.321	100
7/12/2016	10:20 AM	94.25	94.25	94.25	94.25	100
7/12/2016	10:23 AM	94.2	94.2	94.2	94.2	124
7/12/2016	10:25 AM	94.22	94.22	94.22	94.22	100
7/12/2016	10:27 AM	94.12	94.13	94.12	94.13	211
7/12/2016	10:29 AM	94.31	94.31	94.31	94.31	238
7/12/2016	10:30 AM	94.35	94.37	94.35	94.37	1600
7/12/2016	10:31 AM	94.4	94.4	94.4	94.4	300
7/12/2016	10:32 AM	94.382	94.4	94.382	94.4	200
7/12/2016	10:34 AM	94.393	94.393	94.393	94.393	100
7/12/2016	10:35 AM	94.44	94.44	94.42	94.42	395
7/12/2016	10:37 AM	94.39	94.39	94.39	94.39	100
7/12/2016	10:38 AM	94.35	94.35	94.35	94.35	100
7/12/2016	10:42 AM	94.372	94.373	94.372	94.373	240
7/12/2016	10:43 AM	94.41	94.41	94.41	94.41	100
7/12/2016	10:44 AM	94.43	94.47	94.41	94.41	1382
7/12/2016	10:45 AM	94.47	94.47	94.47	94.47	100
7/12/2016	10:47 AM	94.51	94.51	94.5	94.5	400
7/12/2016	10:48 AM	94.55	94.56	94.55	94.56	300
7/12/2016	10:49 AM	94.52	94.52	94.52	94.52	100
7/12/2016	10:59 AM	94.51	94.51	94.5	94.5	1000
7/12/2016	11:00 AM	94.54	94.54	94.54	94.54	200
7/12/2016	11:01 AM	94.53	94.53	94.53	94.53	200
7/12/2016	11:02 AM	94.54	94.54	94.54	94.54	120
7/12/2016	11:04 AM	94.51	94.51	94.51	94.51	100
7/12/2016	11:07 AM	94.67	94.67	94.67	94.67	370
7/12/2016	11:08 AM	94.7	94.7	94.7	94.7	200
7/12/2016	11:09 AM	94.67	94.67	94.67	94.67	100
7/12/2016	11:10 AM	94.64	94.64	94.64	94.64	200
7/12/2016	11:11 AM	94.67	94.67	94.67	94.67	100
7/12/2016	11:12 AM	94.67	94.67	94.67	94.67	100
7/12/2016	11:13 AM	94.7	94.7	94.7	94.7	488
7/12/2016	11:14 AM	94.71	94.71	94.71	94.71	100
7/12/2016	11:23 AM	94.74	94.74	94.74	94.74	100
7/12/2016	11:24 AM	94.7	94.7	94.69	94.69	400
7/12/2016	11:25 AM	94.72	94.72	94.72	94.72	1600
7/12/2016	11:26 AM	94.84	94.84	94.75	94.75	900
7/12/2016	11:27 AM	94.85	94.85	94.85	94.85	200
7/12/2016	11:29 AM	94.95	94.95	94.92	94.92	594
7/12/2016	11:33 AM	94.92	94.92	94.91	94.91	400
7/12/2016	11:34 AM	94.96	94.96	94.96	94.96	200
7/12/2016	11:35 AM	95	95	95	95	2452
7/12/2016	11:36 AM	95	95	95	95	3373
7/12/2016	11:37 AM	94.97	94.99	94.97	94.99	510
7/12/2016	11:38 AM	95	95	95	95	2655
7/12/2016	11:39 AM	95.13	95.13	95.07	95.07	1000
7/12/2016	11:41 AM	95.17	95.17	95.17	95.17	100
7/12/2016	11:43 AM	95.15	95.15	95.15	95.15	100
7/12/2016	11:44 AM	95.16	95.17	95.16	95.17	700
7/12/2016	11:45 AM	95.16	95.16	95.16	95.16	100
7/12/2016	11:46 AM	95.12	95.15	95.12	95.122	2200
7/12/2016	11:48 AM	95.1	95.1	95.1	95.1	400
7/12/2016	11:50 AM	95.12	95.12	95.12	95.12	1000
7/12/2016	11:53 AM	95.09	95.09	95.06	95.07	700
7/12/2016	11:54 AM	95.1	95.1	95.1	95.1	311
7/12/2016	11:56 AM	95.12	95.12	95.12	95.12	100
7/12/2016	11:57 AM	95.21	95.21	95.21	95.21	100
7/12/2016	11:58 AM	95.17	95.17	95.17	95.17	100
7/12/2016	11:59 AM	95.15	95.15	95.15	95.15	100
7/12/2016	12:03 PM	95.12	95.12	95.12	95.12	100
7/12/2016	12:07 PM	95.16	95.16	95.16	95.16	150
7/12/2016	12:09 PM	95.2	95.22	95.2	95.22	600
7/12/2016	12:11 PM	95.25	95.25	95.25	95.25	455
7/12/2016	12:14 PM	95.26	95.26	95.26	95.26	200
7/12/2016	12:15 PM	95.24	95.24	95.24	95.24	150
7/12/2016	12:17 PM	95.26	95.26	95.26	95.26	700
7/12/2016	12:18 PM	95.28	95.28	95.28	95.28	100
7/12/2016	12:19 PM	95.33	95.33	95.33	95.33	200
7/12/2016	12:20 PM	95.33	95.33	95.33	95.33	500
7/12/2016	12:30 PM	95.35	95.39	95.35	95.39	200
7/12/2016	12:32 PM	95.4	95.4	95.39	95.39	400
7/12/2016	12:34 PM	95.391	95.391	95.39	95.39	300
7/12/2016	12:35 PM	95.41	95.41	95.41	95.41	100
7/12/2016	12:36 PM	95.41	95.41	95.41	95.41	100
7/12/2016	12:37 PM	95.351	95.351	95.351	95.351	750
7/12/2016	12:41 PM	95.34	95.34	95.34	95.34	100
7/12/2016	12:42 PM	95.381	95.381	95.381	95.381	1400
7/12/2016	12:45 PM	95.24	95.25	95.24	95.25	253
7/12/2016	12:46 PM	95.26	95.26	95.26	95.26	200
7/12/2016	12:47 PM	95.19	95.19	95.19	95.19	100
7/12/2016	12:48 PM	95.16	95.16	95.16	95.16	1000
7/12/2016	12:49 PM	95.16	95.16	95.16	95.16	100
7/12/2016	12:50 PM	95.15	95.15	95.15	95.15	100
7/12/2016	12:52 PM	95.16	95.16	95.15	95.15	2100
7/12/2016	12:55 PM	95.18	95.18	95.18	95.18	100
7/12/2016	12:56 PM	95.21	95.21	95.21	95.21	100
7/12/2016	12:58 PM	95.181	95.181	95.181	95.181	1400
7/12/2016	12:59 PM	95.18	95.18	95.18	95.18	100
7/12/2016	1:01 PM	95.24	95.24	95.24	95.24	250
7/12/2016	1:02 PM	95.28	95.28	95.28	95.28	100
7/12/2016	1:05 PM	95.22	95.26	95.22	95.26	900
7/12/2016	1:06 PM	95.28	95.28	95.28	95.28	100
7/12/2016	1:07 PM	95.25	95.25	95.25	95.25	200
7/12/2016	1:09 PM	95.23	95.23	95.23	95.23	100
7/12/2016	1:10 PM	95.23	95.23	95.23	95.23	100
7/12/2016	1:11 PM	95.2	95.2	95.19	95.191	300
7/12/2016	1:12 PM	95.18	95.18	95.18	95.18	200
7/12/2016	1:13 PM	95.18	95.181	95.18	95.181	1500
7/12/2016	1:19 PM	95.19	95.2	95.19	95.2	300
7/12/2016	1:20 PM	95.21	95.21	95.21	95.21	236
7/12/2016	1:24 PM	95.17	95.2	95.17	95.2	482
7/12/2016	1:25 PM	95.21	95.21	95.182	95.183	1956
7/12/2016	1:26 PM	95.22	95.22	95.22	95.22	200
7/12/2016	1:27 PM	95.25	95.26	95.25	95.25	500
7/12/2016	1:28 PM	95.251	95.253	95.25	95.25	1000
7/12/2016	1:30 PM	95.29	95.29	95.29	95.29	428
7/12/2016	1:32 PM	95.323	95.323	95.321	95.323	900
7/12/2016	1:33 PM	95.35	95.36	95.35	95.36	488
7/12/2016	1:37 PM	95.34	95.34	95.34	95.34	200
7/12/2016	1:38 PM	95.34	95.34	95.34	95.34	200
7/12/2016	1:41 PM	95.37	95.4	95.37	95.4	400
7/12/2016	1:43 PM	95.39	95.39	95.38	95.38	500
7/12/2016	1:44 PM	95.41	95.41	95.41	95.41	200
7/12/2016	1:45 PM	95.35	95.35	95.35	95.35	100
7/12/2016	1:47 PM	95.34	95.34	95.34	95.34	1400
7/12/2016	1:50 PM	95.21	95.21	95.201	95.201	800
7/12/2016	1:53 PM	95.21	95.21	95.2	95.2	2124
7/12/2016	1:54 PM	95.22	95.22	95.22	95.22	500
7/12/2016	1:57 PM	95.11	95.11	95.11	95.11	100
7/12/2016	2:00 PM	95	95.01	95	95.01	1450
7/12/2016	2:02 PM	95.07	95.07	95.07	95.07	200
7/12/2016	2:03 PM	95.06	95.06	95.06	95.06	200
7/12/2016	2:07 PM	95.14	95.14	95.14	95.14	100
7/12/2016	2:08 PM	95.02	95.13	95.02	95.13	500
7/12/2016	2:09 PM	95.081	95.081	95.081	95.081	150
7/12/2016	2:16 PM	95.212	95.213	95.191	95.2	1300
7/12/2016	2:17 PM	95.25	95.25	95.25	95.25	100
7/12/2016	2:19 PM	95.37	95.37	95.37	95.37	100
7/12/2016	2:20 PM	95.34	95.35	95.34	95.35	1300
7/12/2016	2:21 PM	95.34	95.34	95.33	95.33	200
7/12/2016	2:22 PM	95.3	95.3	95.3	95.3	100
7/12/2016	2:25 PM	95.29	95.29	95.29	95.29	100
7/12/2016	2:26 PM	95.28	95.28	95.263	95.263	200
7/12/2016	2:30 PM	95.31	95.31	95.29	95.29	299
7/12/2016	2:31 PM	95.26	95.26	95.26	95.26	200
7/12/2016	2:32 PM	95.34	95.34	95.32	95.32	200
7/12/2016	2:33 PM	95.33	95.33	95.32	95.33	800
7/12/2016	2:37 PM	95.2	95.22	95.2	95.22	200
7/12/2016	2:42 PM	95.34	95.35	95.34	95.35	466
7/12/2016	2:44 PM	95.39	95.39	95.37	95.37	200
7/12/2016	2:46 PM	95.38	95.38	95.38	95.38	600
7/12/2016	2:48 PM	95.37	95.37	95.37	95.37	300
7/12/2016	2:49 PM	95.37	95.37	95.37	95.37	600
7/12/2016	2:50 PM	95.33	95.33	95.33	95.33	280
7/12/2016	2:51 PM	95.37	95.4	95.35	95.35	1100
7/12/2016	2:52 PM	95.38	95.44	95.38	95.4	1500
7/12/2016	2:53 PM	95.26	95.26	95.26	95.26	100
7/12/2016	2:54 PM	95.18	95.21	95.18	95.21	475
7/12/2016	2:55 PM	95.22	95.22	95.22	95.22	100
7/12/2016	2:56 PM	95.16	95.21	95.16	95.21	1460
7/12/2016	2:57 PM	95.1	95.12	95.1	95.12	1000
7/12/2016	2:58 PM	95.14	95.14	95.14	95.14	200
7/12/2016	3:00 PM	95.12	95.16	95.12	95.16	750
7/12/2016	3:03 PM	95.26	95.27	95.22	95.22	700
7/12/2016	3:04 PM	95.27	95.27	95.27	95.27	450
7/12/2016	3:05 PM	95.21	95.22	95.21	95.22	900
7/12/2016	3:11 PM	95.14	95.14	95.112	95.112	450
7/12/2016	3:13 PM	95.091	95.12	95.091	95.12	200
7/12/2016	3:14 PM	95.07	95.09	95.07	95.09	200
7/12/2016	3:15 PM	95.08	95.08	95.08	95.08	100
7/12/2016	3:18 PM	94.98	94.99	94.98	94.99	550
7/12/2016	3:19 PM	94.981	94.981	94.981	94.981	202
7/12/2016	3:20 PM	94.96	94.97	94.96	94.97	550
7/12/2016	3:27 PM	95.151	95.151	95.13	95.13	300
7/12/2016	3:28 PM	95.173	95.173	95.173	95.173	100
7/12/2016	3:29 PM	95.13	95.13	95.13	95.13	300
7/12/2016	3:30 PM	95.05	95.05	95.05	95.05	494
7/12/2016	3:31 PM	95.09	95.09	95.09	95.09	100
7/12/2016	3:34 PM	95.05	95.05	95.05	95.05	200
7/12/2016	3:35 PM	95.11	95.11	95.11	95.11	100
7/12/2016	3:36 PM	95.12	95.12	95.12	95.12	100
7/12/2016	3:37 PM	95.2	95.2	95.2	95.2	1795
7/12/2016	3:38 PM	95.21	95.21	95.21	95.21	100
7/12/2016	3:40 PM	95.18	95.22	95.18	95.22	1250
7/12/2016	3:41 PM	95.2	95.2	95.2	95.2	500
7/12/2016	3:42 PM	95.1	95.21	95.1	95.21	796
7/12/2016	3:43 PM	95.11	95.11	95.11	95.11	900
7/12/2016	3:44 PM	95.02	95.02	95.02	95.02	100
7/12/2016	3:45 PM	94.931	94.931	94.931	94.931	700
7/12/2016	3:46 PM	94.95	94.95	94.95	94.95	100
7/12/2016	3:47 PM	94.92	94.92	94.92	94.92	100
7/12/2016	3:48 PM	94.98	94.98	94.95	94.95	1100
7/12/2016	3:49 PM	94.95	94.96	94.95	94.96	1300
7/12/2016	3:50 PM	94.93	94.93	94.93	94.93	100
7/12/2016	3:52 PM	94.98	94.98	94.85	94.85	8464
7/12/2016	3:53 PM	94.97	94.97	94.95	94.96	400
7/12/2016	3:54 PM	94.95	94.95	94.921	94.921	800
7/12/2016	3:55 PM	94.98	94.98	94.95	94.95	600
7/12/2016	3:56 PM	95.03	95.03	94.97	94.97	1781
7/12/2016	3:57 PM	95.08	95.08	95.03	95.03	700
7/12/2016	3:58 PM	95.02	95.06	95	95.06	1390
7/12/2016	3:59 PM	95.02	95.02	94.98	94.98	800
7/12/2016	4:00 PM	95.01	95.01	94.92	94.99	7088
7/13/2016	9:31 AM	95.57	95.65	95.54	95.6	3047
7/13/2016	9:32 AM	95.5	95.57	95.5	95.57	2485
7/13/2016	9:33 AM	95.4	95.48	95.4	95.48	690
7/13/2016	9:34 AM	95.2	95.42	95.2	95.42	1330
7/13/2016	9:37 AM	95.19	95.22	95.19	95.22	2950
7/13/2016	9:38 AM	95.13	95.19	95.13	95.15	367
7/13/2016	9:41 AM	95	95.05	95	95.05	300
7/13/2016	9:42 AM	95.02	95.02	95.02	95.02	300
7/13/2016	9:43 AM	94.93	94.95	94.93	94.95	411
7/13/2016	9:44 AM	95.02	95.02	95.02	95.02	131
7/13/2016	9:45 AM	94.9	94.95	94.9	94.95	597
7/13/2016	9:46 AM	95.02	95.06	94.93	94.93	3054
7/13/2016	9:47 AM	95.01	95.01	95.01	95.01	500
7/13/2016	9:49 AM	94.88	94.88	94.88	94.88	300
7/13/2016	9:50 AM	94.8	94.92	94.8	94.9	1617
7/13/2016	9:51 AM	94.75	94.82	94.75	94.81	300
7/13/2016	9:52 AM	94.74	94.74	94.74	94.74	300
7/13/2016	9:53 AM	94.78	94.78	94.78	94.78	300
7/13/2016	9:54 AM	94.72	94.72	94.72	94.72	800
7/13/2016	9:55 AM	94.74	94.74	94.74	94.74	100
7/13/2016	9:56 AM	94.88	94.88	94.88	94.88	150
7/13/2016	9:58 AM	94.8	94.8	94.8	94.8	500
7/13/2016	10:02 AM	95.06	95.06	95.06	95.06	100
7/13/2016	10:04 AM	95.09	95.09	95.09	95.09	289
7/13/2016	10:06 AM	95.05	95.05	95.05	95.05	100
7/13/2016	10:07 AM	95.1	95.1	95.08	95.08	200
7/13/2016	10:08 AM	95.06	95.13	95.06	95.13	1773
7/13/2016	10:10 AM	95.13	95.13	95.13	95.13	100
7/13/2016	10:11 AM	95.2	95.2	95.2	95.2	12347
7/13/2016	10:12 AM	95.22	95.22	95.21	95.21	300
7/13/2016	10:16 AM	95.21	95.21	95.21	95.21	100
7/13/2016	10:17 AM	95.15	95.15	95.15	95.15	150
7/13/2016	10:18 AM	94.95	94.95	94.95	94.95	273
7/13/2016	10:20 AM	95.05	95.05	95.05	95.05	100
7/13/2016	10:22 AM	95.08	95.12	95.08	95.12	1400
7/13/2016	10:23 AM	95.06	95.06	95.06	95.06	300
7/13/2016	10:25 AM	95.05	95.1	95.05	95.1	600
7/13/2016	10:28 AM	94.9	94.9	94.9	94.9	411
7/13/2016	10:29 AM	94.95	94.95	94.95	94.95	150
7/13/2016	10:30 AM	94.98	94.98	94.98	94.98	100
7/13/2016	10:31 AM	95.14	95.24	95.14	95.24	1711
7/13/2016	10:32 AM	94.79	94.79	94.79	94.79	617
7/13/2016	10:33 AM	94.99	94.99	94.99	94.99	300
7/13/2016	10:35 AM	95.01	95.01	95.01	95.01	150
7/13/2016	10:39 AM	94.98	95.01	94.98	94.99	500
7/13/2016	10:41 AM	95.04	95.04	95.04	95.04	400
7/13/2016	10:42 AM	95.14	95.17	95.14	95.17	500
7/13/2016	10:43 AM	95.25	95.25	95.17	95.17	1250
7/13/2016	10:44 AM	95.25	95.25	95.25	95.25	724
7/13/2016	10:46 AM	95.27	95.27	95.27	95.27	175
7/13/2016	10:47 AM	95.23	95.23	95.23	95.23	798
7/13/2016	10:50 AM	95.14	95.14	95.14	95.14	400
7/13/2016	10:53 AM	95.22	95.22	95.22	95.22	325
7/13/2016	10:56 AM	95.18	95.18	95.18	95.18	1133
7/13/2016	10:59 AM	95.14	95.14	95.14	95.14	100
7/13/2016	11:00 AM	95.17	95.2	95.16	95.16	750
7/13/2016	11:04 AM	95.24	95.24	95.21	95.21	450
7/13/2016	11:06 AM	95.1	95.1	95.1	95.1	100
7/13/2016	11:07 AM	94.98	94.98	94.98	94.98	124
7/13/2016	11:08 AM	94.88	94.88	94.88	94.88	686
7/13/2016	11:11 AM	95.07	95.07	95.04	95.04	700
7/13/2016	11:18 AM	94.97	94.97	94.97	94.97	119
7/13/2016	11:19 AM	94.83	94.83	94.83	94.83	380
7/13/2016	11:20 AM	94.8	94.91	94.8	94.91	1300
7/13/2016	11:21 AM	94.84	94.84	94.83	94.83	300
7/13/2016	11:22 AM	94.85	94.85	94.82	94.82	400
7/13/2016	11:23 AM	94.82	94.86	94.82	94.85	394
7/13/2016	11:24 AM	94.84	94.84	94.84	94.84	100
7/13/2016	11:28 AM	94.92	94.92	94.92	94.92	500
7/13/2016	11:29 AM	94.76	94.76	94.73	94.74	1095
7/13/2016	11:30 AM	94.76	94.76	94.76	94.76	348
7/13/2016	11:31 AM	94.68	94.74	94.68	94.74	818
7/13/2016	11:32 AM	94.59	94.7	94.59	94.7	400
7/13/2016	11:33 AM	94.66	94.68	94.6	94.6	2400
7/13/2016	11:35 AM	94.57	94.57	94.57	94.57	100
7/13/2016	11:36 AM	94.49	94.54	94.49	94.52	2057
7/13/2016	11:37 AM	94.47	94.49	94.47	94.49	1200
7/13/2016	11:38 AM	94.47	94.49	94.47	94.49	600
7/13/2016	11:40 AM	94.33	94.37	94.33	94.37	300
7/13/2016	11:42 AM	94.44	94.44	94.44	94.44	300
7/13/2016	11:43 AM	94.46	94.46	94.46	94.46	100
7/13/2016	11:44 AM	94.41	94.41	94.41	94.41	200
7/13/2016	11:45 AM	94.35	94.35	94.35	94.35	200
7/13/2016	11:47 AM	94.32	94.32	94.28	94.28	1400
7/13/2016	11:49 AM	94.32	94.32	94.32	94.32	400
7/13/2016	11:55 AM	94.39	94.39	94.39	94.39	100
7/13/2016	11:57 AM	94.46	94.46	94.46	94.46	100
7/13/2016	11:59 AM	94.49	94.49	94.49	94.49	200
7/13/2016	12:04 PM	94.56	94.56	94.56	94.56	100
7/13/2016	12:05 PM	94.59	94.59	94.59	94.59	600
7/13/2016	12:06 PM	94.59	94.59	94.59	94.59	500
7/13/2016	12:07 PM	94.62	94.62	94.62	94.62	100
7/13/2016	12:09 PM	94.59	94.59	94.59	94.59	200
7/13/2016	12:10 PM	94.62	94.62	94.6	94.6	2400
7/13/2016	12:11 PM	94.62	94.62	94.62	94.62	200
7/13/2016	12:12 PM	94.58	94.58	94.58	94.58	200
7/13/2016	12:15 PM	94.59	94.59	94.59	94.59	100
7/13/2016	12:16 PM	94.66	94.66	94.64	94.64	600
7/13/2016	12:19 PM	94.64	94.65	94.64	94.65	599
7/13/2016	12:23 PM	94.72	94.72	94.72	94.72	100
7/13/2016	12:27 PM	94.65	94.66	94.65	94.66	240
7/13/2016	12:29 PM	94.6	94.65	94.58	94.65	849
7/13/2016	12:32 PM	94.471	94.53	94.471	94.53	600
7/13/2016	12:33 PM	94.5	94.5	94.491	94.491	503
7/13/2016	12:34 PM	94.55	94.55	94.55	94.55	200
7/13/2016	12:35 PM	94.53	94.53	94.53	94.53	100
7/13/2016	12:37 PM	94.52	94.52	94.52	94.52	100
7/13/2016	12:38 PM	94.48	94.48	94.48	94.48	200
7/13/2016	12:39 PM	94.5	94.5	94.5	94.5	200
7/13/2016	12:40 PM	94.52	94.52	94.5	94.5	400
7/13/2016	12:41 PM	94.48	94.48	94.48	94.48	100
7/13/2016	12:43 PM	94.58	94.58	94.58	94.58	100
7/13/2016	12:44 PM	94.68	94.68	94.66	94.66	1000
7/13/2016	12:45 PM	94.71	94.71	94.7	94.7	200
7/13/2016	12:46 PM	94.71	94.71	94.71	94.71	110
7/13/2016	12:48 PM	94.62	94.63	94.62	94.63	300
7/13/2016	12:52 PM	94.63	94.63	94.63	94.63	100
7/13/2016	12:56 PM	94.58	94.58	94.58	94.58	200
7/13/2016	12:57 PM	94.68	94.68	94.68	94.68	100
7/13/2016	12:58 PM	94.7	94.7	94.69	94.7	300
7/13/2016	12:59 PM	94.68	94.68	94.68	94.68	481
7/13/2016	1:00 PM	94.7	94.7	94.68	94.68	583
7/13/2016	1:01 PM	94.75	94.75	94.75	94.75	100
7/13/2016	1:03 PM	94.88	94.9	94.81	94.81	1235
7/13/2016	1:04 PM	94.84	94.84	94.84	94.84	100
7/13/2016	1:05 PM	94.89	94.89	94.89	94.89	100
7/13/2016	1:06 PM	94.9	94.9	94.9	94.9	100
7/13/2016	1:09 PM	94.88	94.88	94.87	94.87	1300
7/13/2016	1:10 PM	94.9	94.9	94.9	94.9	853
7/13/2016	1:13 PM	94.9	94.9	94.9	94.9	100
7/13/2016	1:22 PM	94.88	94.88	94.88	94.88	300
7/13/2016	1:23 PM	94.88	94.88	94.88	94.88	200
7/13/2016	1:24 PM	94.84	94.84	94.84	94.84	100
7/13/2016	1:26 PM	94.68	94.68	94.68	94.68	100
7/13/2016	1:29 PM	94.69	94.69	94.69	94.69	200
7/13/2016	1:33 PM	94.58	94.58	94.55	94.58	1100
7/13/2016	1:34 PM	94.56	94.56	94.56	94.56	100
7/13/2016	1:36 PM	94.57	94.57	94.57	94.57	100
7/13/2016	1:37 PM	94.64	94.64	94.62	94.62	300
7/13/2016	1:39 PM	94.65	94.65	94.63	94.65	300
7/13/2016	1:40 PM	94.68	94.68	94.68	94.68	300
7/13/2016	1:43 PM	94.79	94.79	94.79	94.79	100
7/13/2016	1:45 PM	94.78	94.78	94.78	94.78	400
7/13/2016	1:47 PM	94.82	94.82	94.82	94.82	100
7/13/2016	1:48 PM	94.83	94.83	94.83	94.83	100
7/13/2016	1:49 PM	94.96	94.96	94.84	94.84	1799
7/13/2016	1:50 PM	94.97	94.97	94.97	94.97	200
7/13/2016	1:53 PM	94.81	94.81	94.81	94.81	300
7/13/2016	1:54 PM	94.65	94.65	94.65	94.65	300
7/13/2016	1:55 PM	94.6	94.6	94.59	94.59	400
7/13/2016	1:56 PM	94.67	94.67	94.67	94.67	100
7/13/2016	1:57 PM	94.64	94.64	94.64	94.64	100
7/13/2016	2:01 PM	94.65	94.65	94.65	94.65	100
7/13/2016	2:04 PM	94.57	94.6	94.57	94.6	200
7/13/2016	2:08 PM	94.78	94.78	94.67	94.67	1100
7/13/2016	2:09 PM	94.81	94.81	94.81	94.81	200
7/13/2016	2:11 PM	94.94	94.94	94.91	94.91	700
7/13/2016	2:12 PM	95.08	95.08	94.97	94.97	2200
7/13/2016	2:17 PM	94.88	94.88	94.88	94.88	200
7/13/2016	2:18 PM	94.84	94.85	94.84	94.85	300
7/13/2016	2:19 PM	94.88	94.88	94.88	94.88	200
7/13/2016	2:20 PM	94.84	94.84	94.84	94.84	400
7/13/2016	2:21 PM	94.9	94.9	94.9	94.9	166
7/13/2016	2:23 PM	94.88	94.88	94.88	94.88	100
7/13/2016	2:26 PM	94.97	94.97	94.97	94.97	800
7/13/2016	2:27 PM	95.01	95.01	94.97	94.97	1900
7/13/2016	2:28 PM	95.02	95.02	95.01	95.01	1000
7/13/2016	2:29 PM	95.09	95.09	95.07	95.08	1161
7/13/2016	2:31 PM	95.17	95.17	95.17	95.17	800
7/13/2016	2:32 PM	95.02	95.12	95.02	95.12	1800
7/13/2016	2:33 PM	95	95.01	95	95.01	200
7/13/2016	2:34 PM	95.02	95.03	95.01	95.01	500
7/13/2016	2:35 PM	94.95	95.02	94.95	95.02	300
7/13/2016	2:36 PM	94.99	95	94.99	95	400
7/13/2016	2:37 PM	95.04	95.05	95.01	95.04	1150
7/13/2016	2:38 PM	95.13	95.13	95.13	95.13	200
7/13/2016	2:42 PM	94.98	94.98	94.98	94.98	200
7/13/2016	2:50 PM	95.11	95.11	95.11	95.11	400
7/13/2016	2:51 PM	95.12	95.12	95.12	95.12	200
7/13/2016	2:54 PM	94.98	94.98	94.98	94.98	200
7/13/2016	2:55 PM	94.98	94.98	94.98	94.98	300
7/13/2016	2:57 PM	94.95	94.95	94.95	94.95	500
7/13/2016	2:58 PM	95.06	95.06	95.06	95.06	101
7/13/2016	2:59 PM	95.08	95.14	95.07	95.13	1999
7/13/2016	3:00 PM	95.07	95.07	95.07	95.07	100
7/13/2016	3:01 PM	95.11	95.11	95.11	95.11	200
7/13/2016	3:02 PM	95.2	95.2	95.19	95.19	200
7/13/2016	3:04 PM	95.21	95.21	95.21	95.21	200
7/13/2016	3:05 PM	95.22	95.22	95.22	95.22	200
7/13/2016	3:08 PM	95.21	95.21	95.21	95.21	100
7/13/2016	3:09 PM	95.18	95.24	95.18	95.24	500
7/13/2016	3:10 PM	95.14	95.19	95.12	95.18	1724
7/13/2016	3:11 PM	95.15	95.15	95.15	95.15	100
7/13/2016	3:12 PM	95.1	95.11	95.1	95.11	336
7/13/2016	3:13 PM	95.07	95.07	95.07	95.07	100
7/13/2016	3:15 PM	94.95	94.96	94.95	94.96	200
7/13/2016	3:16 PM	94.92	94.92	94.92	94.92	800
7/13/2016	3:17 PM	94.91	94.92	94.91	94.92	500
7/13/2016	3:18 PM	94.95	94.95	94.95	94.95	961
7/13/2016	3:19 PM	94.95	94.95	94.95	94.95	100
7/13/2016	3:20 PM	94.95	94.95	94.9	94.92	700
7/13/2016	3:22 PM	94.95	95.01	94.95	95.01	200
7/13/2016	3:23 PM	94.95	94.95	94.95	94.95	100
7/13/2016	3:24 PM	94.91	94.97	94.91	94.97	200
7/13/2016	3:26 PM	94.99	94.99	94.99	94.99	175
7/13/2016	3:29 PM	94.96	94.98	94.96	94.98	300
7/13/2016	3:30 PM	95	95	95	95	100
7/13/2016	3:31 PM	94.98	94.98	94.98	94.98	150
7/13/2016	3:33 PM	95.04	95.04	95.04	95.04	100
7/13/2016	3:34 PM	95.04	95.04	95.04	95.04	100
7/13/2016	3:36 PM	95.15	95.15	95.15	95.15	100
7/13/2016	3:37 PM	95.11	95.11	95.11	95.11	100
7/13/2016	3:39 PM	95.13	95.13	95.13	95.13	200
7/13/2016	3:40 PM	95.14	95.14	95.14	95.14	100
7/13/2016	3:42 PM	95.1	95.1	95.1	95.1	200
7/13/2016	3:43 PM	95.21	95.21	95.15	95.15	2150
7/13/2016	3:45 PM	95.14	95.15	95.14	95.15	200
7/13/2016	3:47 PM	95.21	95.21	95.2	95.21	500
7/13/2016	3:48 PM	95.2	95.2	95.2	95.2	133
7/13/2016	3:49 PM	95.16	95.17	95.15	95.17	700
7/13/2016	3:50 PM	95.1	95.1	95.1	95.1	100
7/13/2016	3:51 PM	95.08	95.09	95.08	95.09	300
7/13/2016	3:53 PM	95.11	95.11	95.11	95.11	500
7/13/2016	3:54 PM	95.06	95.11	95.06	95.1	400
7/13/2016	3:55 PM	95.09	95.09	95.09	95.09	100
7/13/2016	3:56 PM	95.11	95.11	95.09	95.09	6500
7/13/2016	3:57 PM	95.06	95.08	95.05	95.08	500
7/13/2016	3:58 PM	95.03	95.06	95.03	95.05	700
7/13/2016	3:59 PM	95.04	95.04	95.03	95.04	400
7/13/2016	4:00 PM	94.98	95.1	94.95	95.04	3492
7/14/2016	9:31 AM	96.94	97	96.94	96.99	12730
7/14/2016	9:32 AM	96.99	97.02	96.93	96.93	5301
7/14/2016	9:33 AM	96.87	96.87	96.86	96.86	800
7/14/2016	9:34 AM	96.83	96.84	96.83	96.83	400
7/14/2016	9:35 AM	96.85	96.85	96.85	96.85	100
7/14/2016	9:36 AM	96.79	96.88	96.78	96.88	1650
7/14/2016	9:37 AM	96.79	96.89	96.74	96.82	6900
7/14/2016	9:38 AM	96.75	96.81	96.75	96.8	300
7/14/2016	9:39 AM	96.66	96.73	96.66	96.72	4600
7/14/2016	9:40 AM	96.65	96.68	96.65	96.68	5069
7/14/2016	9:41 AM	96.62	96.66	96.58	96.66	1212
7/14/2016	9:43 AM	96.62	96.65	96.62	96.64	500
7/14/2016	9:44 AM	96.49	96.59	96.49	96.59	1050
7/14/2016	9:45 AM	96.52	96.53	96.52	96.53	200
7/14/2016	9:46 AM	96.38	96.43	96.38	96.42	3611
7/14/2016	9:47 AM	96.37	96.37	96.31	96.33	300
7/14/2016	9:48 AM	96.43	96.5	96.43	96.47	810
7/14/2016	9:49 AM	96.5	96.56	96.48	96.5	1395
7/14/2016	9:51 AM	96.42	96.42	96.29	96.29	300
7/14/2016	9:52 AM	96.5	96.5	96.46	96.46	1500
7/14/2016	9:53 AM	96.56	96.56	96.56	96.56	200
7/14/2016	9:54 AM	96.5	96.57	96.49	96.56	600
7/14/2016	9:55 AM	96.54	96.54	96.54	96.54	100
7/14/2016	9:56 AM	96.57	96.57	96.56	96.56	800
7/14/2016	9:57 AM	96.66	96.66	96.66	96.66	100
7/14/2016	9:58 AM	96.69	96.69	96.69	96.69	200
7/14/2016	9:59 AM	96.72	96.72	96.66	96.66	310
7/14/2016	10:00 AM	96.75	96.75	96.75	96.75	100
7/14/2016	10:01 AM	96.73	96.74	96.72	96.74	770
7/14/2016	10:02 AM	96.91	96.91	96.85	96.85	800
7/14/2016	10:03 AM	96.95	96.95	96.86	96.86	300
7/14/2016	10:04 AM	97.01	97.01	96.96	96.96	3885
7/14/2016	10:05 AM	97.07	97.08	97.07	97.08	400
7/14/2016	10:06 AM	97.15	97.15	97.11	97.11	510
7/14/2016	10:07 AM	97.11	97.15	97.11	97.15	2060
7/14/2016	10:08 AM	97.11	97.11	97.11	97.11	851
7/14/2016	10:09 AM	97	97	96.99	96.99	698
7/14/2016	10:10 AM	97.11	97.15	97.01	97.01	1500
7/14/2016	10:11 AM	97.17	97.17	97.17	97.17	300
7/14/2016	10:12 AM	97.12	97.15	97.12	97.15	700
7/14/2016	10:13 AM	97.2	97.2	97.11	97.11	400
7/14/2016	10:14 AM	97.06	97.08	97.06	97.08	3300
7/14/2016	10:15 AM	97.17	97.17	97.01	97.01	3312
7/14/2016	10:16 AM	97.25	97.25	97.21	97.21	1199
7/14/2016	10:17 AM	96.96	96.96	96.96	96.96	300
7/14/2016	10:18 AM	96.89	96.94	96.89	96.94	2780
7/14/2016	10:19 AM	96.85	96.85	96.85	96.85	100
7/14/2016	10:20 AM	96.8	96.8	96.8	96.8	181
7/14/2016	10:21 AM	96.86	96.86	96.86	96.86	300
7/14/2016	10:22 AM	96.88	96.89	96.86	96.86	600
7/14/2016	10:23 AM	96.95	96.95	96.95	96.95	300
7/14/2016	10:24 AM	97.02	97.07	96.98	97.02	1400
7/14/2016	10:25 AM	97.13	97.13	97.04	97.04	1300
7/14/2016	10:26 AM	97.11	97.11	97.11	97.11	200
7/14/2016	10:28 AM	96.92	97.03	96.89	97.03	1900
7/14/2016	10:29 AM	96.85	96.86	96.85	96.86	3500
7/14/2016	10:30 AM	96.9	96.9	96.9	96.9	500
7/14/2016	10:31 AM	97.04	97.04	97.04	97.04	100
7/14/2016	10:32 AM	97.05	97.05	97.05	97.05	100
7/14/2016	10:33 AM	96.97	96.97	96.95	96.95	1200
7/14/2016	10:36 AM	97.06	97.08	97.06	97.08	300
7/14/2016	10:37 AM	97.16	97.16	97.16	97.16	7750
7/14/2016	10:39 AM	97.12	97.12	97.09	97.09	300
7/14/2016	10:42 AM	97.01	97.05	97.01	97.05	7950
7/14/2016	10:49 AM	96.79	96.79	96.78	96.78	400
7/14/2016	10:50 AM	96.72	96.72	96.72	96.72	3217
7/14/2016	10:52 AM	96.67	96.67	96.67	96.67	2600
7/14/2016	10:53 AM	96.68	96.69	96.68	96.68	750
7/14/2016	10:56 AM	96.79	96.79	96.79	96.79	100
7/14/2016	11:02 AM	96.88	96.88	96.84	96.84	360
7/14/2016	11:04 AM	96.82	96.83	96.82	96.82	400
7/14/2016	11:05 AM	96.89	96.89	96.88	96.88	800
7/14/2016	11:06 AM	96.95	96.99	96.95	96.96	510
7/14/2016	11:09 AM	97	97	97	97	100
7/14/2016	11:10 AM	97.03	97.04	97.03	97.04	700
7/14/2016	11:11 AM	97.09	97.09	97.09	97.09	100
7/14/2016	11:13 AM	97.1	97.1	97.03	97.03	500
7/14/2016	11:15 AM	96.99	96.99	96.99	96.99	100
7/14/2016	11:16 AM	96.96	96.98	96.96	96.98	300
7/14/2016	11:17 AM	96.96	96.96	96.96	96.96	550
7/14/2016	11:18 AM	96.82	96.92	96.82	96.92	850
7/14/2016	11:21 AM	96.9	96.9	96.9	96.9	150
7/14/2016	11:24 AM	96.88	96.88	96.88	96.88	100
7/14/2016	11:28 AM	96.83	96.86	96.83	96.86	200
7/14/2016	11:35 AM	96.68	96.68	96.68	96.68	200
7/14/2016	11:40 AM	96.65	96.65	96.65	96.65	100
7/14/2016	11:42 AM	96.59	96.59	96.58	96.58	450
7/14/2016	11:43 AM	96.62	96.62	96.62	96.62	200
7/14/2016	11:47 AM	96.72	96.72	96.72	96.72	200
7/14/2016	11:50 AM	96.57	96.57	96.56	96.56	300
7/14/2016	11:54 AM	96.65	96.69	96.65	96.68	700
7/14/2016	11:58 AM	96.66	96.66	96.65	96.65	5100
7/14/2016	12:00 PM	96.66	96.66	96.66	96.66	500
7/14/2016	12:01 PM	96.67	96.67	96.62	96.62	283
7/14/2016	12:02 PM	96.66	96.66	96.66	96.66	100
7/14/2016	12:03 PM	96.64	96.64	96.64	96.64	400
7/14/2016	12:04 PM	96.69	96.7	96.69	96.7	1350
7/14/2016	12:05 PM	96.72	96.75	96.72	96.75	650
7/14/2016	12:08 PM	96.76	96.76	96.75	96.75	300
7/14/2016	12:09 PM	96.78	96.78	96.76	96.76	400
7/14/2016	12:10 PM	96.73	96.73	96.73	96.73	100
7/14/2016	12:11 PM	96.74	96.74	96.74	96.74	900
7/14/2016	12:18 PM	96.63	96.63	96.63	96.63	300
7/14/2016	12:22 PM	96.62	96.62	96.62	96.62	400
7/14/2016	12:23 PM	96.6	96.6	96.6	96.6	1000
7/14/2016	12:24 PM	96.5	96.5	96.5	96.5	100
7/14/2016	12:25 PM	96.48	96.49	96.48	96.49	700
7/14/2016	12:26 PM	96.45	96.49	96.45	96.49	700
7/14/2016	12:27 PM	96.41	96.41	96.41	96.41	353
7/14/2016	12:31 PM	96.47	96.47	96.47	96.47	600
7/14/2016	12:38 PM	96.55	96.55	96.55	96.55	100
7/14/2016	12:39 PM	96.58	96.58	96.58	96.58	1900
7/14/2016	12:41 PM	96.58	96.58	96.58	96.58	100
7/14/2016	12:44 PM	96.6	96.6	96.6	96.6	1500
7/14/2016	12:51 PM	96.63	96.65	96.63	96.65	500
7/14/2016	12:52 PM	96.64	96.65	96.64	96.65	500
7/14/2016	12:53 PM	96.64	96.64	96.64	96.64	300
7/14/2016	12:56 PM	96.6	96.6	96.6	96.6	200
7/14/2016	12:58 PM	96.55	96.55	96.55	96.55	100
7/14/2016	1:02 PM	96.42	96.43	96.42	96.43	200
7/14/2016	1:04 PM	96.42	96.42	96.42	96.42	100
7/14/2016	1:06 PM	96.23	96.25	96.23	96.25	200
7/14/2016	1:07 PM	96.35	96.35	96.35	96.35	300
7/14/2016	1:08 PM	96.38	96.38	96.38	96.38	950
7/14/2016	1:10 PM	96.33	96.34	96.33	96.34	200
7/14/2016	1:11 PM	96.29	96.29	96.29	96.29	500
7/14/2016	1:12 PM	96.28	96.28	96.28	96.28	100
7/14/2016	1:14 PM	96.26	96.26	96.26	96.26	196
7/14/2016	1:15 PM	96.12	96.27	96.12	96.27	2200
7/14/2016	1:16 PM	96.13	96.13	96.13	96.13	200
7/14/2016	1:23 PM	96	96	96	96	415
7/14/2016	1:25 PM	96.08	96.08	96.08	96.08	100
7/14/2016	1:27 PM	96.06	96.06	96.06	96.06	100
7/14/2016	1:28 PM	96.03	96.05	96.03	96.05	1600
7/14/2016	1:29 PM	95.97	95.97	95.97	95.97	100
7/14/2016	1:31 PM	96.02	96.02	95.98	95.99	600
7/14/2016	1:35 PM	96.12	96.12	96.12	96.12	400
7/14/2016	1:42 PM	96.16	96.16	96.16	96.16	700
7/14/2016	1:43 PM	96.15	96.15	96.15	96.15	100
7/14/2016	1:46 PM	96.26	96.26	96.26	96.26	100
7/14/2016	1:47 PM	96.26	96.26	96.26	96.26	1418
7/14/2016	1:50 PM	96.19	96.19	96.19	96.19	450
7/14/2016	1:51 PM	96.26	96.26	96.25	96.25	400
7/14/2016	1:52 PM	96.21	96.21	96.21	96.21	100
7/14/2016	1:53 PM	96.25	96.25	96.25	96.25	500
7/14/2016	1:55 PM	96.14	96.23	96.14	96.23	1200
7/14/2016	1:56 PM	96.09	96.1	96.06	96.1	600
7/14/2016	1:57 PM	96.09	96.1	96.09	96.1	571
7/14/2016	1:58 PM	96.06	96.06	96.06	96.06	200
7/14/2016	1:59 PM	96.08	96.08	96.08	96.08	100
7/14/2016	2:00 PM	96.11	96.12	96.11	96.12	200
7/14/2016	2:02 PM	96.16	96.16	96.16	96.16	100
7/14/2016	2:03 PM	96.19	96.19	96.19	96.19	600
7/14/2016	2:04 PM	96.19	96.19	96.19	96.19	600
7/14/2016	2:05 PM	96.19	96.19	96.19	96.19	600
7/14/2016	2:06 PM	96.19	96.19	96.19	96.19	300
7/14/2016	2:07 PM	96.07	96.07	96.07	96.07	100
7/14/2016	2:08 PM	96.16	96.16	96.13	96.13	463
7/14/2016	2:10 PM	96.19	96.19	96.19	96.19	600
7/14/2016	2:11 PM	96.25	96.26	96.22	96.22	500
7/14/2016	2:12 PM	96.33	96.33	96.301	96.301	1000
7/14/2016	2:16 PM	96.42	96.45	96.42	96.45	1600
7/14/2016	2:17 PM	96.5	96.5	96.45	96.45	3134
7/14/2016	2:19 PM	96.49	96.49	96.49	96.49	199
7/14/2016	2:20 PM	96.49	96.49	96.49	96.49	1000
7/14/2016	2:21 PM	96.51	96.51	96.51	96.51	300
7/14/2016	2:22 PM	96.49	96.49	96.49	96.49	300
7/14/2016	2:23 PM	96.49	96.49	96.49	96.49	600
7/14/2016	2:27 PM	96.54	96.54	96.46	96.46	400
7/14/2016	2:29 PM	96.51	96.51	96.51	96.51	200
7/14/2016	2:33 PM	96.44	96.44	96.44	96.44	185
7/14/2016	2:37 PM	96.51	96.51	96.44	96.44	565
7/14/2016	2:38 PM	96.47	96.52	96.47	96.52	2350
7/14/2016	2:40 PM	96.53	96.55	96.49	96.49	700
7/14/2016	2:43 PM	96.66	96.66	96.65	96.65	400
7/14/2016	2:45 PM	96.609	96.609	96.609	96.609	100
7/14/2016	2:46 PM	96.55	96.55	96.55	96.55	100
7/14/2016	2:47 PM	96.53	96.53	96.53	96.53	300
7/14/2016	2:51 PM	96.59	96.59	96.53	96.53	1400
7/14/2016	2:52 PM	96.57	96.57	96.57	96.57	300
7/14/2016	2:53 PM	96.55	96.55	96.55	96.55	500
7/14/2016	2:54 PM	96.55	96.55	96.55	96.55	100
7/14/2016	2:57 PM	96.58	96.6	96.52	96.52	1600
7/14/2016	2:58 PM	96.53	96.53	96.53	96.53	200
7/14/2016	3:00 PM	96.51	96.51	96.51	96.51	100
7/14/2016	3:04 PM	96.54	96.54	96.54	96.54	100
7/14/2016	3:05 PM	96.58	96.6	96.58	96.6	500
7/14/2016	3:06 PM	96.61	96.63	96.61	96.63	500
7/14/2016	3:07 PM	96.68	96.68	96.64	96.64	400
7/14/2016	3:08 PM	96.8	96.8	96.69	96.69	400
7/14/2016	3:09 PM	96.88	96.88	96.78	96.79	1699
7/14/2016	3:10 PM	96.92	96.92	96.91	96.92	470
7/14/2016	3:11 PM	96.94	96.94	96.94	96.94	100
7/14/2016	3:14 PM	96.87	96.87	96.87	96.87	156
7/14/2016	3:15 PM	96.91	96.91	96.91	96.91	200
7/14/2016	3:16 PM	96.87	96.88	96.87	96.88	1600
7/14/2016	3:17 PM	96.85	96.85	96.85	96.85	300
7/14/2016	3:20 PM	96.82	96.82	96.82	96.82	100
7/14/2016	3:23 PM	96.84	96.84	96.84	96.84	100
7/14/2016	3:24 PM	96.81	96.81	96.78	96.78	700
7/14/2016	3:25 PM	96.81	96.81	96.81	96.81	300
7/14/2016	3:26 PM	96.81	96.81	96.81	96.81	1400
7/14/2016	3:28 PM	96.9	96.9	96.87	96.88	600
7/14/2016	3:30 PM	96.86	96.86	96.85	96.85	399
7/14/2016	3:31 PM	96.87	96.87	96.87	96.87	300
7/14/2016	3:32 PM	96.89	96.89	96.88	96.88	400
7/14/2016	3:34 PM	96.87	96.87	96.87	96.87	100
7/14/2016	3:38 PM	96.69	96.75	96.69	96.75	700
7/14/2016	3:39 PM	96.67	96.67	96.67	96.67	100
7/14/2016	3:41 PM	96.71	96.71	96.7	96.71	600
7/14/2016	3:43 PM	96.64	96.67	96.64	96.67	1200
7/14/2016	3:44 PM	96.62	96.62	96.62	96.62	174
7/14/2016	3:45 PM	96.57	96.57	96.57	96.57	100
7/14/2016	3:47 PM	96.64	96.64	96.63	96.63	500
7/14/2016	3:48 PM	96.67	96.67	96.67	96.67	100
7/14/2016	3:49 PM	96.66	96.66	96.66	96.66	400
7/14/2016	3:52 PM	96.75	96.75	96.74	96.74	300
7/14/2016	3:53 PM	96.73	96.74	96.73	96.74	219
7/14/2016	3:54 PM	96.59	96.62	96.59	96.62	381
7/14/2016	3:55 PM	96.65	96.65	96.65	96.65	2041
7/14/2016	3:56 PM	96.64	96.67	96.64	96.67	500
7/14/2016	3:57 PM	96.68	96.68	96.68	96.68	100
7/14/2016	3:58 PM	96.65	96.65	96.65	96.65	990
7/14/2016	3:59 PM	96.64	96.64	96.64	96.64	100
7/14/2016	4:00 PM	96.5	96.66	96.47	96.66	7406
7/15/2016	9:31 AM	97.38	97.42	97.29	97.42	1500
7/15/2016	9:32 AM	97.35	97.35	97.35	97.35	600
7/15/2016	9:34 AM	97.12	97.15	97.12	97.15	800
7/15/2016	9:35 AM	97.11	97.11	97.11	97.11	400
7/15/2016	9:36 AM	97.08	97.08	97.08	97.08	500
7/15/2016	9:37 AM	96.91	97	96.91	97	920
7/15/2016	9:38 AM	96.94	96.96	96.94	96.94	376
7/15/2016	9:39 AM	96.95	96.95	96.95	96.95	200
7/15/2016	9:40 AM	96.9	96.9	96.9	96.9	200
7/15/2016	9:41 AM	96.96	96.96	96.92	96.92	1100
7/15/2016	9:43 AM	96.77	96.84	96.77	96.84	300
7/15/2016	9:44 AM	96.71	96.73	96.71	96.73	500
7/15/2016	9:45 AM	96.8	96.8	96.8	96.8	4000
7/15/2016	9:46 AM	96.92	96.92	96.92	96.92	400
7/15/2016	9:47 AM	96.87	96.87	96.87	96.87	100
7/15/2016	9:48 AM	96.8	96.8	96.8	96.8	500
7/15/2016	9:50 AM	96.84	96.84	96.84	96.84	940
7/15/2016	9:51 AM	96.98	96.98	96.98	96.98	100
7/15/2016	9:52 AM	96.99	96.99	96.99	96.99	100
7/15/2016	9:54 AM	96.79	96.9	96.79	96.9	300
7/15/2016	9:56 AM	96.72	96.72	96.7	96.71	300
7/15/2016	9:58 AM	96.67	96.67	96.67	96.67	100
7/15/2016	9:59 AM	96.7	96.7	96.7	96.7	400
7/15/2016	10:00 AM	96.67	96.72	96.67	96.72	700
7/15/2016	10:02 AM	96.78	96.86	96.78	96.86	300
7/15/2016	10:03 AM	96.85	96.88	96.85	96.88	250
7/15/2016	10:04 AM	96.72	96.81	96.72	96.81	400
7/15/2016	10:05 AM	96.71	96.71	96.71	96.71	400
7/15/2016	10:09 AM	96.86	96.86	96.83	96.83	1000
7/15/2016	10:11 AM	96.92	96.92	96.88	96.88	1300
7/15/2016	10:12 AM	96.8	96.97	96.8	96.92	2800
7/15/2016	10:13 AM	96.65	96.69	96.65	96.69	400
7/15/2016	10:14 AM	96.6	96.6	96.52	96.58	1236
7/15/2016	10:15 AM	96.64	96.68	96.64	96.67	900
7/15/2016	10:16 AM	96.67	96.67	96.6	96.62	2100
7/15/2016	10:17 AM	96.55	96.55	96.55	96.55	200
7/15/2016	10:19 AM	96.59	96.59	96.47	96.51	1400
7/15/2016	10:20 AM	96.52	96.64	96.48	96.64	400
7/15/2016	10:24 AM	96.7	96.71	96.65	96.65	688
7/15/2016	10:25 AM	96.661	96.661	96.661	96.661	100
7/15/2016	10:27 AM	96.71	96.71	96.71	96.71	300
7/15/2016	10:28 AM	96.77	96.77	96.77	96.77	477
7/15/2016	10:29 AM	96.8	96.8	96.8	96.8	200
7/15/2016	10:31 AM	96.8	96.8	96.8	96.8	100
7/15/2016	10:32 AM	96.7	96.7	96.7	96.7	171
7/15/2016	10:37 AM	96.83	96.85	96.83	96.85	200
7/15/2016	10:38 AM	96.86	96.86	96.83	96.83	500
7/15/2016	10:39 AM	96.84	96.84	96.84	96.84	200
7/15/2016	10:40 AM	96.88	96.88	96.84	96.84	600
7/15/2016	10:42 AM	96.84	96.9	96.84	96.9	492
7/15/2016	10:46 AM	96.8	96.8	96.8	96.8	200
7/15/2016	10:49 AM	96.8	96.8	96.8	96.8	100
7/15/2016	10:50 AM	96.79	96.79	96.79	96.79	100
7/15/2016	10:52 AM	96.8	96.8	96.8	96.8	100
7/15/2016	10:53 AM	96.8	96.8	96.8	96.8	200
7/15/2016	10:58 AM	96.71	96.71	96.71	96.71	500
7/15/2016	10:59 AM	96.73	96.73	96.73	96.73	200
7/15/2016	11:00 AM	96.73	96.73	96.73	96.73	300
7/15/2016	11:01 AM	96.76	96.76	96.73	96.74	1154
7/15/2016	11:02 AM	96.8	96.8	96.8	96.8	400
7/15/2016	11:03 AM	96.7	96.7	96.7	96.7	241
7/15/2016	11:04 AM	96.54	96.55	96.54	96.55	333
7/15/2016	11:06 AM	96.44	96.54	96.44	96.54	6164
7/15/2016	11:07 AM	96.44	96.44	96.44	96.44	298
7/15/2016	11:08 AM	96.44	96.44	96.42	96.42	300
7/15/2016	11:09 AM	96.45	96.45	96.45	96.45	550
7/15/2016	11:10 AM	96.4	96.4	96.4	96.4	150
7/15/2016	11:11 AM	96.37	96.381	96.37	96.381	255
7/15/2016	11:12 AM	96.36	96.37	96.36	96.37	800
7/15/2016	11:13 AM	96.41	96.41	96.41	96.41	200
7/15/2016	11:14 AM	96.34	96.34	96.34	96.34	200
7/15/2016	11:15 AM	96.3	96.3	96.3	96.3	100
7/15/2016	11:16 AM	96.32	96.34	96.28	96.34	1500
7/15/2016	11:17 AM	96.2	96.2	96.2	96.2	1000
7/15/2016	11:18 AM	96.2	96.2	96.2	96.2	100
7/15/2016	11:19 AM	96.1	96.12	96.1	96.12	1450
7/15/2016	11:20 AM	96.06	96.14	96.06	96.14	1226
7/15/2016	11:21 AM	96.1	96.1	96.06	96.09	800
7/15/2016	11:23 AM	96.16	96.17	96.16	96.17	300
7/15/2016	11:25 AM	96.16	96.16	96.16	96.16	100
7/15/2016	11:26 AM	96.12	96.12	96.12	96.12	200
7/15/2016	11:28 AM	96.12	96.13	96.05	96.05	1700
7/15/2016	11:31 AM	96.09	96.09	96.09	96.09	100
7/15/2016	11:32 AM	96.08	96.08	96.08	96.08	423
7/15/2016	11:34 AM	96.15	96.21	96.15	96.21	1900
7/15/2016	11:38 AM	96.02	96.11	96.02	96.11	200
7/15/2016	11:39 AM	96	96	96	96	100
7/15/2016	11:40 AM	95.97	96	95.97	96	200
7/15/2016	11:41 AM	96.001	96.003	95.941	95.97	1100
7/15/2016	11:43 AM	96	96	95.981	95.983	1970
7/15/2016	11:44 AM	95.98	95.98	95.98	95.98	500
7/15/2016	11:45 AM	96.05	96.05	96.05	96.05	8881
7/15/2016	11:47 AM	95.94	95.94	95.93	95.93	300
7/15/2016	11:49 AM	95.87	95.873	95.87	95.873	600
7/15/2016	11:50 AM	95.88	95.891	95.85	95.89	1900
7/15/2016	11:52 AM	95.84	95.84	95.84	95.84	100
7/15/2016	11:53 AM	95.76	95.81	95.76	95.81	200
7/15/2016	11:54 AM	95.83	95.83	95.77	95.77	511
7/15/2016	11:55 AM	95.881	95.89	95.84	95.84	1500
7/15/2016	11:56 AM	95.88	95.88	95.88	95.88	300
7/15/2016	11:58 AM	95.95	95.95	95.95	95.95	185
7/15/2016	11:59 AM	95.84	95.87	95.84	95.87	300
7/15/2016	12:01 PM	95.87	95.87	95.87	95.87	200
7/15/2016	12:02 PM	95.9	95.9	95.9	95.9	300
7/15/2016	12:08 PM	96	96	96	96	100
7/15/2016	12:11 PM	95.95	95.95	95.95	95.95	100
7/15/2016	12:12 PM	95.91	95.91	95.91	95.91	200
7/15/2016	12:18 PM	95.81	95.81	95.81	95.81	391
7/15/2016	12:22 PM	95.78	95.78	95.78	95.78	100
7/15/2016	12:24 PM	95.86	95.86	95.86	95.86	200
7/15/2016	12:31 PM	95.84	95.84	95.84	95.84	400
7/15/2016	12:32 PM	95.74	95.81	95.74	95.81	678
7/15/2016	12:33 PM	95.7	95.7	95.7	95.7	383
7/15/2016	12:34 PM	95.73	95.73	95.73	95.73	100
7/15/2016	12:36 PM	95.6	95.66	95.59	95.66	600
7/15/2016	12:38 PM	95.63	95.63	95.63	95.63	200
7/15/2016	12:39 PM	95.6	95.6	95.6	95.6	100
7/15/2016	12:40 PM	95.54	95.54	95.52	95.52	256
7/15/2016	12:41 PM	95.5	95.51	95.5	95.51	800
7/15/2016	12:42 PM	95.48	95.48	95.48	95.48	200
7/15/2016	12:43 PM	95.44	95.45	95.44	95.45	400
7/15/2016	12:45 PM	95.6	95.6	95.6	95.6	972
7/15/2016	12:47 PM	95.54	95.55	95.54	95.55	200
7/15/2016	12:48 PM	95.56	95.56	95.56	95.56	513
7/15/2016	12:49 PM	95.6	95.6	95.6	95.6	200
7/15/2016	12:51 PM	95.52	95.52	95.52	95.52	400
7/15/2016	12:52 PM	95.56	95.56	95.56	95.56	300
7/15/2016	12:53 PM	95.6	95.6	95.6	95.6	100
7/15/2016	12:55 PM	95.64	95.66	95.64	95.66	499
7/15/2016	12:58 PM	95.6	95.6	95.6	95.6	200
7/15/2016	12:59 PM	95.58	95.58	95.58	95.58	1406
7/15/2016	1:00 PM	95.54	95.57	95.54	95.56	2000
7/15/2016	1:03 PM	95.66	95.67	95.65	95.65	500
7/15/2016	1:09 PM	95.7	95.7	95.7	95.7	616
7/15/2016	1:15 PM	95.81	95.81	95.81	95.81	500
7/15/2016	1:19 PM	95.85	95.87	95.85	95.87	200
7/15/2016	1:23 PM	95.89	95.89	95.87	95.87	200
7/15/2016	1:24 PM	95.92	95.92	95.92	95.92	100
7/15/2016	1:25 PM	95.96	95.98	95.96	95.98	600
7/15/2016	1:26 PM	95.97	95.97	95.97	95.97	426
7/15/2016	1:27 PM	95.96	95.96	95.96	95.96	100
7/15/2016	1:29 PM	95.93	95.93	95.93	95.93	300
7/15/2016	1:37 PM	95.9	95.9	95.9	95.9	500
7/15/2016	1:40 PM	95.93	95.93	95.93	95.93	116
7/15/2016	1:42 PM	95.99	95.99	95.99	95.99	200
7/15/2016	1:43 PM	96.03	96.03	96.01	96.01	600
7/15/2016	1:44 PM	96.05	96.05	96.03	96.03	600
7/15/2016	1:45 PM	96.1	96.1	96.1	96.1	100
7/15/2016	1:46 PM	96.09	96.09	96.09	96.09	100
7/15/2016	1:50 PM	95.971	95.973	95.971	95.973	800
7/15/2016	1:53 PM	95.94	95.94	95.93	95.93	300
7/15/2016	1:55 PM	95.99	95.99	95.99	95.99	151
7/15/2016	1:57 PM	95.89	95.903	95.89	95.903	1000
7/15/2016	1:58 PM	95.88	95.88	95.88	95.88	100
7/15/2016	2:04 PM	96.06	96.06	96.05	96.05	400
7/15/2016	2:05 PM	96.08	96.08	96.08	96.08	200
7/15/2016	2:10 PM	95.922	95.931	95.922	95.931	5200
7/15/2016	2:13 PM	95.99	95.99	95.99	95.99	343
7/15/2016	2:21 PM	95.9	95.9	95.9	95.9	100
7/15/2016	2:22 PM	95.86	95.88	95.86	95.88	200
7/15/2016	2:23 PM	95.8	95.84	95.8	95.83	300
7/15/2016	2:24 PM	95.76	95.76	95.76	95.76	300
7/15/2016	2:25 PM	95.83	95.83	95.8	95.8	200
7/15/2016	2:27 PM	95.87	95.87	95.87	95.87	200
7/15/2016	2:32 PM	95.96	95.96	95.96	95.96	200
7/15/2016	2:33 PM	95.99	95.99	95.99	95.99	400
7/15/2016	2:34 PM	95.99	96	95.97	96	1869
7/15/2016	2:35 PM	95.92	95.97	95.92	95.97	400
7/15/2016	2:44 PM	95.9	95.9	95.9	95.9	200
7/15/2016	2:45 PM	95.96	95.97	95.96	95.97	700
7/15/2016	2:46 PM	95.98	95.98	95.97	95.97	2900
7/15/2016	2:48 PM	96.09	96.1	96.03	96.03	1700
7/15/2016	2:49 PM	96.12	96.13	96.1	96.13	7400
7/15/2016	2:50 PM	96.08	96.09	96.08	96.08	1200
7/15/2016	2:51 PM	96.03	96.04	96.03	96.04	534
7/15/2016	2:52 PM	96.029	96.029	96.029	96.029	708
7/15/2016	2:53 PM	96.03	96.03	96.03	96.03	100
7/15/2016	2:54 PM	96.11	96.11	96.11	96.11	100
7/15/2016	2:55 PM	96.15	96.15	96.15	96.15	400
7/15/2016	2:56 PM	96.15	96.15	96.15	96.15	100
7/15/2016	2:57 PM	96.17	96.17	96.17	96.17	200
7/15/2016	2:58 PM	96.11	96.16	96.11	96.14	1600
7/15/2016	3:00 PM	96.08	96.08	96.08	96.08	400
7/15/2016	3:04 PM	96.14	96.14	96.14	96.14	200
7/15/2016	3:08 PM	96.07	96.07	96.07	96.07	100
7/15/2016	3:12 PM	96.01	96.01	96.01	96.01	100
7/15/2016	3:13 PM	96	96	95.99	95.99	2400
7/15/2016	3:16 PM	96.01	96.01	96.01	96.01	2050
7/15/2016	3:17 PM	96.03	96.03	96.03	96.03	400
7/15/2016	3:22 PM	96.02	96.03	96.02	96.02	2000
7/15/2016	3:23 PM	96.13	96.13	96.06	96.06	1500
7/15/2016	3:24 PM	96.17	96.17	96.13	96.13	2300
7/15/2016	3:25 PM	96.22	96.23	96.2	96.2	2300
7/15/2016	3:26 PM	96.22	96.22	96.22	96.22	500
7/15/2016	3:27 PM	96.19	96.22	96.19	96.22	300
7/15/2016	3:28 PM	96.29	96.29	96.2	96.2	5400
7/15/2016	3:30 PM	96.32	96.32	96.32	96.32	100
7/15/2016	3:31 PM	96.36	96.36	96.34	96.34	900
7/15/2016	3:32 PM	96.4	96.4	96.37	96.37	2435
7/15/2016	3:33 PM	96.43	96.45	96.43	96.43	2400
7/15/2016	3:34 PM	96.41	96.41	96.41	96.41	167
7/15/2016	3:35 PM	96.43	96.46	96.43	96.45	400
7/15/2016	3:36 PM	96.43	96.43	96.43	96.43	400
7/15/2016	3:37 PM	96.38	96.42	96.38	96.42	300
7/15/2016	3:39 PM	96.45	96.45	96.4	96.4	1000
7/15/2016	3:40 PM	96.41	96.41	96.41	96.41	198
7/15/2016	3:41 PM	96.31	96.31	96.31	96.31	100
7/15/2016	3:42 PM	96.32	96.32	96.32	96.32	7809
7/15/2016	3:43 PM	96.3	96.34	96.3	96.34	700
7/15/2016	3:44 PM	96.24	96.24	96.24	96.24	1200
7/15/2016	3:46 PM	96.26	96.26	96.26	96.26	400
7/15/2016	3:47 PM	96.2	96.2	96.17	96.17	1247
7/15/2016	3:49 PM	96.15	96.16	96.15	96.16	1200
7/15/2016	3:50 PM	96.12	96.13	96.12	96.13	2167
7/15/2016	3:51 PM	96.19	96.19	96.19	96.19	100
7/15/2016	3:52 PM	96.19	96.19	96.19	96.19	200
7/15/2016	3:53 PM	96.2	96.2	96.18	96.18	200
7/15/2016	3:54 PM	96.21	96.21	96.21	96.21	100
7/15/2016	3:55 PM	96.11	96.21	96.11	96.21	2658
7/15/2016	3:56 PM	96.17	96.17	96.1	96.1	1500
7/15/2016	3:57 PM	96.19	96.19	96.14	96.17	1123
7/15/2016	3:59 PM	96.21	96.22	96.2	96.2	900
7/15/2016	4:00 PM	96.09	96.27	96.09	96.19	8279
7/18/2016	9:31 AM	96.29	96.4	96.29	96.35	11580
7/18/2016	9:32 AM	96.48	96.48	96.42	96.42	300
7/18/2016	9:33 AM	96.27	96.27	96.27	96.27	600
7/18/2016	9:34 AM	96.23	96.27	96.23	96.24	900
7/18/2016	9:35 AM	96.25	96.25	96.25	96.25	1090
7/18/2016	9:36 AM	96.33	96.33	96.33	96.33	100
7/18/2016	9:37 AM	96.33	96.33	96.33	96.33	116
7/18/2016	9:38 AM	96.35	96.37	96.35	96.37	629
7/18/2016	9:39 AM	96.4	96.4	96.37	96.4	300
7/18/2016	9:40 AM	96.31	96.32	96.31	96.32	200
7/18/2016	9:41 AM	96.18	96.21	96.18	96.21	600
7/18/2016	9:42 AM	96.07	96.15	96.07	96.15	2132
7/18/2016	9:43 AM	96	96.12	96	96.09	724
7/18/2016	9:44 AM	96.02	96.02	96.02	96.02	300
7/18/2016	9:45 AM	96.03	96.07	96.03	96.07	500
7/18/2016	9:46 AM	96.04	96.04	96.04	96.04	200
7/18/2016	9:47 AM	96.05	96.05	96	96.03	1400
7/18/2016	9:48 AM	96.1	96.1	96.1	96.1	100
7/18/2016	9:52 AM	96.12	96.12	96.1	96.1	2100
7/18/2016	9:53 AM	96.17	96.18	96.17	96.18	300
7/18/2016	9:54 AM	96.23	96.23	96.23	96.23	100
7/18/2016	9:56 AM	96.23	96.23	96.23	96.23	100
7/18/2016	9:58 AM	96.33	96.33	96.33	96.33	100
7/18/2016	9:59 AM	96.33	96.33	96.33	96.33	500
7/18/2016	10:00 AM	96.3	96.3	96.3	96.3	224
7/18/2016	10:01 AM	96.46	96.46	96.36	96.36	400
7/18/2016	10:02 AM	96.6	96.6	96.5	96.5	1021
7/18/2016	10:05 AM	96.54	96.54	96.54	96.54	132
7/18/2016	10:06 AM	96.55	96.58	96.55	96.58	1200
7/18/2016	10:07 AM	96.51	96.51	96.51	96.51	400
7/18/2016	10:09 AM	96.44	96.44	96.44	96.44	100
7/18/2016	10:11 AM	96.5	96.5	96.5	96.5	100
7/18/2016	10:12 AM	96.6	96.6	96.6	96.6	200
7/18/2016	10:13 AM	96.59	96.59	96.57	96.59	700
7/18/2016	10:14 AM	96.49	96.51	96.48	96.51	300
7/18/2016	10:15 AM	96.5	96.5	96.5	96.5	200
7/18/2016	10:16 AM	96.57	96.59	96.56	96.56	300
7/18/2016	10:18 AM	96.61	96.61	96.61	96.61	100
7/18/2016	10:19 AM	96.64	96.64	96.64	96.64	300
7/18/2016	10:20 AM	96.69	96.69	96.66	96.66	1350
7/18/2016	10:21 AM	96.73	96.73	96.72	96.72	700
7/18/2016	10:23 AM	96.66	96.69	96.66	96.69	200
7/18/2016	10:26 AM	96.8	96.8	96.7	96.7	875
7/18/2016	10:27 AM	96.76	96.76	96.76	96.76	100
7/18/2016	10:29 AM	96.76	96.76	96.76	96.76	100
7/18/2016	10:30 AM	96.77	96.77	96.77	96.77	600
7/18/2016	10:31 AM	96.8	96.8	96.8	96.8	100
7/18/2016	10:32 AM	96.83	96.83	96.83	96.83	100
7/18/2016	10:33 AM	96.83	96.86	96.83	96.83	800
7/18/2016	10:34 AM	97.02	97.04	96.86	96.86	3450
7/18/2016	10:35 AM	96.91	96.91	96.91	96.91	300
7/18/2016	10:40 AM	97	97	96.95	96.95	700
7/18/2016	10:41 AM	96.96	97.02	96.96	97.02	200
7/18/2016	10:43 AM	97.01	97.02	97.01	97.02	300
7/18/2016	10:44 AM	96.96	96.96	96.96	96.96	100
7/18/2016	10:49 AM	96.88	96.88	96.88	96.88	100
7/18/2016	10:51 AM	96.873	96.873	96.873	96.873	100
7/18/2016	10:54 AM	96.89	96.89	96.89	96.89	100
7/18/2016	10:55 AM	96.96	96.96	96.96	96.96	100
7/18/2016	10:58 AM	96.99	96.99	96.99	96.99	100
7/18/2016	11:00 AM	96.99	96.99	96.99	96.99	100
7/18/2016	11:01 AM	96.99	96.99	96.99	96.99	500
7/18/2016	11:02 AM	97.06	97.06	97.01	97.01	500
7/18/2016	11:03 AM	97.09	97.09	97.05	97.05	500
7/18/2016	11:04 AM	97.05	97.05	97.05	97.05	200
7/18/2016	11:10 AM	97.02	97.02	97.02	97.02	400
7/18/2016	11:13 AM	96.99	97	96.99	97	209
7/18/2016	11:14 AM	97	97.02	97	97.02	500
7/18/2016	11:20 AM	96.99	96.99	96.99	96.99	100
7/18/2016	11:24 AM	96.97	96.97	96.97	96.97	199
7/18/2016	11:28 AM	96.93	96.93	96.93	96.93	100
7/18/2016	11:29 AM	96.89	96.93	96.89	96.93	200
7/18/2016	11:30 AM	96.86	96.87	96.86	96.87	500
7/18/2016	11:31 AM	96.79	96.83	96.79	96.83	500
7/18/2016	11:32 AM	96.8	96.8	96.8	96.8	982
7/18/2016	11:34 AM	96.77	96.77	96.77	96.77	100
7/18/2016	11:39 AM	96.82	96.82	96.81	96.81	400
7/18/2016	11:43 AM	96.93	96.93	96.93	96.93	100
7/18/2016	11:45 AM	96.97	96.97	96.97	96.97	692
7/18/2016	11:46 AM	96.97	97.003	96.97	97.003	300
7/18/2016	11:47 AM	97.01	97.01	97.01	97.01	200
7/18/2016	11:50 AM	97	97	97	97	920
7/18/2016	11:52 AM	97.08	97.08	97.08	97.08	100
7/18/2016	11:53 AM	97.02	97.02	97.01	97.01	300
7/18/2016	11:54 AM	97.02	97.02	97.02	97.02	400
7/18/2016	11:57 AM	96.98	96.98	96.97	96.97	400
7/18/2016	11:58 AM	97.02	97.02	97.02	97.02	500
7/18/2016	12:00 PM	96.94	96.96	96.94	96.96	263
7/18/2016	12:03 PM	96.87	96.87	96.87	96.87	200
7/18/2016	12:07 PM	96.83	96.83	96.83	96.83	200
7/18/2016	12:11 PM	96.9	96.9	96.9	96.9	200
7/18/2016	12:13 PM	96.88	96.88	96.88	96.88	1000
7/18/2016	12:15 PM	96.93	96.93	96.93	96.93	100
7/18/2016	12:17 PM	96.94	96.96	96.94	96.96	200
7/18/2016	12:19 PM	96.77	96.77	96.77	96.77	200
7/18/2016	12:20 PM	96.69	96.75	96.69	96.75	200
7/18/2016	12:22 PM	96.74	96.74	96.74	96.74	100
7/18/2016	12:23 PM	96.71	96.71	96.71	96.71	300
7/18/2016	12:25 PM	96.76	96.76	96.76	96.76	300
7/18/2016	12:27 PM	96.8	96.8	96.8	96.8	100
7/18/2016	12:31 PM	96.66	96.66	96.66	96.66	600
7/18/2016	12:33 PM	96.66	96.66	96.66	96.66	100
7/18/2016	12:36 PM	96.62	96.67	96.62	96.67	900
7/18/2016	12:37 PM	96.561	96.59	96.561	96.59	300
7/18/2016	12:38 PM	96.62	96.62	96.62	96.62	100
7/18/2016	12:41 PM	96.6	96.64	96.6	96.64	200
7/18/2016	12:43 PM	96.62	96.62	96.62	96.62	246
7/18/2016	12:44 PM	96.62	96.62	96.62	96.62	146
7/18/2016	12:48 PM	96.67	96.67	96.67	96.67	100
7/18/2016	12:52 PM	96.62	96.62	96.62	96.62	1075
7/18/2016	12:59 PM	96.73	96.73	96.73	96.73	200
7/18/2016	1:02 PM	96.83	96.83	96.81	96.81	300
7/18/2016	1:04 PM	96.811	96.811	96.76	96.76	800
7/18/2016	1:11 PM	96.69	96.78	96.69	96.78	800
7/18/2016	1:12 PM	96.7	96.7	96.7	96.7	200
7/18/2016	1:13 PM	96.67	96.67	96.67	96.67	100
7/18/2016	1:15 PM	96.6	96.62	96.6	96.62	200
7/18/2016	1:17 PM	96.54	96.54	96.53	96.53	300
7/18/2016	1:19 PM	96.62	96.62	96.62	96.62	100
7/18/2016	1:22 PM	96.64	96.64	96.63	96.63	409
7/18/2016	1:30 PM	96.703	96.703	96.703	96.703	100
7/18/2016	1:33 PM	96.77	96.77	96.77	96.77	298
7/18/2016	1:34 PM	96.81	96.83	96.81	96.82	300
7/18/2016	1:35 PM	96.83	96.83	96.83	96.83	100
7/18/2016	1:36 PM	96.9	96.9	96.9	96.9	100
7/18/2016	1:38 PM	96.94	96.94	96.94	96.94	500
7/18/2016	1:46 PM	96.962	96.962	96.962	96.962	2750
7/18/2016	1:48 PM	97	97	96.99	96.99	300
7/18/2016	1:52 PM	96.9	96.9	96.9	96.9	100
7/18/2016	1:58 PM	96.9	96.9	96.9	96.9	400
7/18/2016	1:59 PM	96.89	96.91	96.89	96.91	300
7/18/2016	2:00 PM	96.93	96.93	96.93	96.93	100
7/18/2016	2:05 PM	96.9	96.9	96.9	96.9	200
7/18/2016	2:06 PM	96.9	96.9	96.89	96.89	200
7/18/2016	2:07 PM	96.92	96.92	96.92	96.92	100
7/18/2016	2:11 PM	97.01	97.01	97.01	97.01	100
7/18/2016	2:14 PM	96.98	96.98	96.98	96.98	200
7/18/2016	2:21 PM	96.78	96.78	96.78	96.78	199
7/18/2016	2:23 PM	96.79	96.79	96.79	96.79	100
7/18/2016	2:28 PM	96.911	96.911	96.911	96.911	400
7/18/2016	2:29 PM	96.93	96.93	96.93	96.93	400
7/18/2016	2:31 PM	96.96	96.96	96.96	96.96	100
7/18/2016	2:38 PM	97	97.02	97	97	900
7/18/2016	2:39 PM	96.96	96.96	96.96	96.96	1499
7/18/2016	2:41 PM	96.97	96.97	96.97	96.97	300
7/18/2016	2:42 PM	96.99	96.99	96.99	96.99	1450
7/18/2016	2:43 PM	96.96	96.96	96.96	96.96	300
7/18/2016	2:44 PM	96.93	96.93	96.93	96.93	200
7/18/2016	2:47 PM	96.91	96.91	96.91	96.91	480
7/18/2016	2:48 PM	96.92	96.92	96.92	96.92	1000
7/18/2016	2:52 PM	96.99	96.99	96.99	96.99	100
7/18/2016	2:53 PM	97.04	97.04	97.02	97.02	200
7/18/2016	2:54 PM	96.99	96.99	96.99	96.99	200
7/18/2016	2:55 PM	97.02	97.02	97.02	97.02	300
7/18/2016	2:56 PM	96.98	96.98	96.98	96.98	117
7/18/2016	2:59 PM	97.05	97.05	97.05	97.05	1100
7/18/2016	3:00 PM	97.07	97.07	97.05	97.05	400
7/18/2016	3:02 PM	97.01	97.01	97.01	97.01	100
7/18/2016	3:04 PM	96.901	96.903	96.901	96.903	500
7/18/2016	3:05 PM	96.91	96.92	96.91	96.92	340
7/18/2016	3:17 PM	97.07	97.07	97.07	97.07	100
7/18/2016	3:18 PM	97.13	97.13	97.11	97.11	1225
7/18/2016	3:19 PM	97.15	97.15	97.15	97.15	100
7/18/2016	3:20 PM	97.13	97.13	97.13	97.13	100
7/18/2016	3:23 PM	97.06	97.06	97.06	97.06	200
7/18/2016	3:26 PM	97.05	97.05	97.05	97.05	200
7/18/2016	3:28 PM	97	97	97	97	100
7/18/2016	3:30 PM	97.02	97.02	97.02	97.02	200
7/18/2016	3:32 PM	97	97	97	97	200
7/18/2016	3:33 PM	97.02	97.02	97.02	97.02	100
7/18/2016	3:34 PM	97.08	97.09	97.04	97.04	1000
7/18/2016	3:35 PM	97.08	97.08	97.08	97.08	100
7/18/2016	3:37 PM	97.061	97.061	97.06	97.06	400
7/18/2016	3:38 PM	97.07	97.09	97.07	97.09	497
7/18/2016	3:39 PM	97.08	97.08	97.08	97.08	400
7/18/2016	3:40 PM	97.02	97.05	97.02	97.05	400
7/18/2016	3:41 PM	97.05	97.05	97.05	97.05	100
7/18/2016	3:42 PM	97.05	97.05	97.02	97.02	800
7/18/2016	3:43 PM	97.03	97.03	97.03	97.03	100
7/18/2016	3:44 PM	97.06	97.06	97.05	97.05	700
7/18/2016	3:45 PM	97.06	97.07	97.06	97.07	552
7/18/2016	3:46 PM	97.05	97.05	97.05	97.05	100
7/18/2016	3:47 PM	97.12	97.12	97.09	97.1	1725
7/18/2016	3:49 PM	97.08	97.08	97.08	97.08	900
7/18/2016	3:50 PM	97.08	97.11	97.08	97.11	700
7/18/2016	3:51 PM	96.98	97.04	96.98	97.04	700
7/18/2016	3:53 PM	96.96	96.97	96.96	96.97	200
7/18/2016	3:54 PM	96.98	96.98	96.98	96.98	100
7/18/2016	3:55 PM	96.99	96.99	96.99	96.99	100
7/18/2016	3:56 PM	97.01	97.01	96.98	96.99	1000
7/18/2016	3:57 PM	96.98	96.98	96.98	96.98	100
7/18/2016	3:58 PM	97.02	97.02	97.01	97.01	400
7/18/2016	3:59 PM	96.9	97.01	96.88	97.01	3300
7/18/2016	4:00 PM	96.92	96.92	96.9	96.92	3350
7/19/2016	9:31 AM	96.2	96.2	96.2	96.2	1200
7/19/2016	9:32 AM	96.16	96.16	96.16	96.16	100
7/19/2016	9:33 AM	96.13	96.16	96.09	96.16	500
7/19/2016	9:34 AM	96.09	96.131	96.09	96.131	500
7/19/2016	9:35 AM	96.22	96.22	96.21	96.21	200
7/19/2016	9:36 AM	96.45	96.48	96.4	96.4	1790
7/19/2016	9:37 AM	96.52	96.54	96.52	96.54	1250
7/19/2016	9:38 AM	96.4	96.54	96.4	96.54	3250
7/19/2016	9:39 AM	96.39	96.39	96.39	96.39	100
7/19/2016	9:40 AM	96.24	96.33	96.23	96.33	1337
7/19/2016	9:41 AM	96.18	96.2	96.1	96.2	4550
7/19/2016	9:42 AM	96.38	96.4	96.21	96.21	700
7/19/2016	9:43 AM	96.32	96.32	96.28	96.31	1238
7/19/2016	9:44 AM	96.281	96.281	96.281	96.281	205
7/19/2016	9:45 AM	96.24	96.24	96.24	96.24	100
7/19/2016	9:47 AM	96.1	96.18	96.09	96.18	4050
7/19/2016	9:48 AM	95.95	96.05	95.95	96.05	305
7/19/2016	9:49 AM	96.14	96.14	96.14	96.14	150
7/19/2016	9:50 AM	96.07	96.1	96	96.01	4476
7/19/2016	9:51 AM	96.04	96.04	96	96	1200
7/19/2016	9:56 AM	96.25	96.25	96.2	96.2	1032
7/19/2016	9:57 AM	96.19	96.24	96.18	96.24	1449
7/19/2016	9:58 AM	96.12	96.12	96.12	96.12	200
7/19/2016	9:59 AM	96.15	96.15	96.15	96.15	100
7/19/2016	10:01 AM	96.05	96.05	96.05	96.05	200
7/19/2016	10:02 AM	96.04	96.04	96.04	96.04	200
7/19/2016	10:03 AM	95.97	95.97	95.96	95.97	883
7/19/2016	10:05 AM	96.02	96.02	95.98	95.98	200
7/19/2016	10:08 AM	96.15	96.15	96.13	96.13	300
7/19/2016	10:09 AM	96.18	96.18	96.18	96.18	200
7/19/2016	10:10 AM	96.22	96.23	96.22	96.23	683
7/19/2016	10:11 AM	96.47	96.49	96.24	96.25	3700
7/19/2016	10:14 AM	96.37	96.38	96.36	96.36	1500
7/19/2016	10:17 AM	96.34	96.34	96.34	96.34	200
7/19/2016	10:18 AM	96.32	96.32	96.29	96.29	339
7/19/2016	10:20 AM	96.22	96.22	96.22	96.22	700
7/19/2016	10:21 AM	96.24	96.24	96.2	96.24	1100
7/19/2016	10:22 AM	96.25	96.25	96.25	96.25	200
7/19/2016	10:23 AM	96.201	96.22	96.19	96.22	456
7/19/2016	10:24 AM	96.32	96.32	96.31	96.32	400
7/19/2016	10:26 AM	96.41	96.41	96.41	96.41	100
7/19/2016	10:28 AM	96.43	96.44	96.43	96.44	1400
7/19/2016	10:29 AM	96.39	96.39	96.39	96.39	300
7/19/2016	10:30 AM	96.38	96.38	96.36	96.36	200
7/19/2016	10:31 AM	96.45	96.45	96.39	96.39	984
7/19/2016	10:32 AM	96.39	96.39	96.39	96.39	200
7/19/2016	10:33 AM	96.36	96.37	96.36	96.37	600
7/19/2016	10:34 AM	96.33	96.33	96.33	96.33	100
7/19/2016	10:36 AM	96.36	96.37	96.36	96.37	500
7/19/2016	10:37 AM	96.35	96.35	96.35	96.35	680
7/19/2016	10:38 AM	96.3	96.33	96.3	96.33	200
7/19/2016	10:41 AM	96.28	96.28	96.28	96.28	100
7/19/2016	10:44 AM	96.24	96.24	96.24	96.24	834
7/19/2016	10:45 AM	96.2	96.21	96.2	96.21	1480
7/19/2016	10:46 AM	96.22	96.22	96.22	96.22	300
7/19/2016	10:47 AM	96.22	96.22	96.22	96.22	100
7/19/2016	10:48 AM	96.1	96.1	96.1	96.1	300
7/19/2016	10:49 AM	96.14	96.14	96.11	96.13	400
7/19/2016	10:53 AM	96.23	96.23	96.23	96.23	1000
7/19/2016	10:57 AM	96.29	96.29	96.29	96.29	100
7/19/2016	10:59 AM	96.331	96.331	96.331	96.331	160
7/19/2016	11:00 AM	96.33	96.33	96.33	96.33	100
7/19/2016	11:01 AM	96.42	96.42	96.41	96.41	200
7/19/2016	11:02 AM	96.49	96.49	96.42	96.43	3523
7/19/2016	11:03 AM	96.53	96.53	96.5	96.5	200
7/19/2016	11:04 AM	96.55	96.55	96.55	96.55	300
7/19/2016	11:06 AM	96.53	96.53	96.53	96.53	100
7/19/2016	11:07 AM	96.61	96.61	96.61	96.61	270
7/19/2016	11:08 AM	96.63	96.63	96.63	96.63	500
7/19/2016	11:09 AM	96.61	96.61	96.6	96.6	250
7/19/2016	11:11 AM	96.43	96.52	96.43	96.52	1600
7/19/2016	11:13 AM	96.38	96.38	96.38	96.38	1000
7/19/2016	11:15 AM	96.32	96.32	96.32	96.32	100
7/19/2016	11:16 AM	96.39	96.39	96.39	96.39	300
7/19/2016	11:18 AM	96.45	96.45	96.45	96.45	100
7/19/2016	11:21 AM	96.32	96.36	96.32	96.36	1000
7/19/2016	11:22 AM	96.33	96.33	96.33	96.33	157
7/19/2016	11:23 AM	96.39	96.39	96.39	96.39	200
7/19/2016	11:24 AM	96.36	96.39	96.36	96.39	500
7/19/2016	11:27 AM	96.39	96.39	96.39	96.39	300
7/19/2016	11:30 AM	96.35	96.35	96.31	96.31	200
7/19/2016	11:34 AM	96.46	96.46	96.46	96.46	200
7/19/2016	11:40 AM	96.33	96.35	96.33	96.35	200
7/19/2016	11:45 AM	96.27	96.31	96.27	96.31	1100
7/19/2016	11:46 AM	96.12	96.2	96.12	96.2	700
7/19/2016	11:47 AM	95.98	96.07	95.98	96.07	2600
7/19/2016	11:48 AM	95.97	95.97	95.97	95.97	100
7/19/2016	11:49 AM	95.971	95.973	95.971	95.973	500
7/19/2016	11:52 AM	95.98	96	95.98	96	5583
7/19/2016	11:54 AM	96.12	96.12	95.99	95.99	800
7/19/2016	11:55 AM	96.11	96.11	96.11	96.11	100
7/19/2016	11:59 AM	96.06	96.06	96.05	96.05	200
7/19/2016	12:00 PM	96.02	96.02	96.02	96.02	261
7/19/2016	12:01 PM	95.95	95.95	95.95	95.95	100
7/19/2016	12:02 PM	96.02	96.02	96	96	300
7/19/2016	12:03 PM	95.98	95.98	95.98	95.98	100
7/19/2016	12:05 PM	95.98	95.98	95.98	95.98	100
7/19/2016	12:07 PM	96	96	96	96	2438
7/19/2016	12:08 PM	95.98	95.98	95.98	95.98	100
7/19/2016	12:10 PM	95.94	95.94	95.94	95.94	100
7/19/2016	12:11 PM	96.02	96.02	96.01	96.01	200
7/19/2016	12:12 PM	96.05	96.05	96.05	96.05	100
7/19/2016	12:17 PM	96.12	96.12	96.12	96.12	1000
7/19/2016	12:18 PM	96.15	96.15	96.15	96.15	100
7/19/2016	12:20 PM	96.15	96.15	96.15	96.15	444
7/19/2016	12:24 PM	96.09	96.09	96.09	96.09	100
7/19/2016	12:31 PM	96.1	96.1	96.1	96.1	1100
7/19/2016	12:32 PM	96.12	96.12	96.12	96.12	100
7/19/2016	12:33 PM	96.1	96.17	96.1	96.17	1150
7/19/2016	12:34 PM	96.08	96.08	96.08	96.08	100
7/19/2016	12:36 PM	96.08	96.08	96.08	96.08	885
7/19/2016	12:37 PM	96	96.01	95.98	96.01	1600
7/19/2016	12:44 PM	96.14	96.14	96.13	96.13	315
7/19/2016	12:46 PM	96.14	96.14	96.14	96.14	100
7/19/2016	12:47 PM	96.17	96.17	96.17	96.17	100
7/19/2016	12:49 PM	96.25	96.25	96.19	96.19	2500
7/19/2016	12:51 PM	96.31	96.31	96.3	96.3	200
7/19/2016	12:55 PM	96.33	96.33	96.33	96.33	100
7/19/2016	1:02 PM	96.27	96.27	96.27	96.27	133
7/19/2016	1:11 PM	96.19	96.22	96.19	96.22	233
7/19/2016	1:12 PM	96.16	96.16	96.16	96.16	100
7/19/2016	1:16 PM	96.061	96.063	96.061	96.063	500
7/19/2016	1:20 PM	96.02	96.02	96.02	96.02	1100
7/19/2016	1:25 PM	96.001	96.001	96	96	700
7/19/2016	1:26 PM	96.01	96.01	96	96	900
7/19/2016	1:27 PM	95.95	96.01	95.95	96.01	1286
7/19/2016	1:30 PM	95.96	95.97	95.96	95.97	300
7/19/2016	1:33 PM	95.9	95.9	95.86	95.88	2200
7/19/2016	1:37 PM	95.99	95.99	95.99	95.99	1600
7/19/2016	1:38 PM	95.98	95.98	95.98	95.98	200
7/19/2016	1:39 PM	95.94	95.94	95.94	95.94	490
7/19/2016	1:42 PM	95.99	95.99	95.99	95.99	100
7/19/2016	1:44 PM	96.06	96.06	96.06	96.06	490
7/19/2016	1:48 PM	96.06	96.06	96.06	96.06	600
7/19/2016	1:56 PM	96.02	96.02	96.02	96.02	100
7/19/2016	1:57 PM	95.93	95.93	95.93	95.93	100
7/19/2016	2:00 PM	95.97	95.97	95.97	95.97	200
7/19/2016	2:01 PM	95.99	95.99	95.99	95.99	100
7/19/2016	2:02 PM	95.96	95.96	95.96	95.96	100
7/19/2016	2:03 PM	96	96	96	96	200
7/19/2016	2:07 PM	96.12	96.12	96.12	96.12	100
7/19/2016	2:08 PM	96.15	96.15	96.14	96.14	360
7/19/2016	2:09 PM	96.16	96.16	96.16	96.16	1100
7/19/2016	2:14 PM	96.16	96.16	96.15	96.15	200
7/19/2016	2:19 PM	96.21	96.24	96.21	96.24	1400
7/19/2016	2:22 PM	96.22	96.22	96.22	96.22	400
7/19/2016	2:24 PM	96.2	96.2	96.2	96.2	600
7/19/2016	2:31 PM	96.19	96.19	96.18	96.18	1000
7/19/2016	2:32 PM	96.22	96.22	96.22	96.22	100
7/19/2016	2:34 PM	96.22	96.22	96.22	96.22	500
7/19/2016	2:35 PM	96.22	96.22	96.22	96.22	100
7/19/2016	2:38 PM	96.2	96.2	96.18	96.18	200
7/19/2016	2:40 PM	96.2	96.2	96.2	96.2	100
7/19/2016	2:43 PM	96.33	96.33	96.29	96.29	590
7/19/2016	2:45 PM	96.3	96.3	96.3	96.3	300
7/19/2016	2:46 PM	96.28	96.28	96.28	96.28	100
7/19/2016	2:47 PM	96.24	96.24	96.24	96.24	800
7/19/2016	2:50 PM	96.25	96.25	96.25	96.25	100
7/19/2016	2:56 PM	96.29	96.29	96.29	96.29	100
7/19/2016	2:58 PM	96.25	96.25	96.25	96.25	200
7/19/2016	2:59 PM	96.2	96.2	96.2	96.2	1000
7/19/2016	3:03 PM	96.15	96.15	96.15	96.15	100
7/19/2016	3:05 PM	96.14	96.14	96.14	96.14	100
7/19/2016	3:06 PM	96.22	96.22	96.21	96.21	400
7/19/2016	3:08 PM	96.14	96.14	96.14	96.14	100
7/19/2016	3:09 PM	96.161	96.161	96.161	96.161	200
7/19/2016	3:10 PM	96.12	96.13	96.12	96.13	200
7/19/2016	3:11 PM	96.11	96.12	96.11	96.12	1300
7/19/2016	3:12 PM	96.11	96.11	96.11	96.11	100
7/19/2016	3:14 PM	96.16	96.16	96.16	96.16	193
7/19/2016	3:16 PM	96.17	96.17	96.17	96.17	100
7/19/2016	3:21 PM	96.27	96.27	96.27	96.27	100
7/19/2016	3:23 PM	96.32	96.32	96.32	96.32	100
7/19/2016	3:24 PM	96.28	96.28	96.28	96.28	200
7/19/2016	3:27 PM	96.201	96.201	96.201	96.201	300
7/19/2016	3:33 PM	96.27	96.27	96.27	96.27	100
7/19/2016	3:35 PM	96.29	96.29	96.28	96.28	200
7/19/2016	3:37 PM	96.3	96.3	96.3	96.3	100
7/19/2016	3:39 PM	96.3	96.3	96.3	96.3	900
7/19/2016	3:41 PM	96.32	96.32	96.32	96.32	1000
7/19/2016	3:42 PM	96.31	96.31	96.3	96.3	600
7/19/2016	3:43 PM	96.31	96.32	96.31	96.32	400
7/19/2016	3:45 PM	96.32	96.32	96.32	96.32	100
7/19/2016	3:46 PM	96.36	96.36	96.35	96.35	700
7/19/2016	3:47 PM	96.37	96.37	96.351	96.36	1740
7/19/2016	3:48 PM	96.36	96.36	96.36	96.36	100
7/19/2016	3:49 PM	96.35	96.35	96.35	96.35	100
7/19/2016	3:51 PM	96.41	96.41	96.37	96.37	834
7/19/2016	3:55 PM	96.32	96.32	96.32	96.32	100
7/19/2016	3:56 PM	96.34	96.34	96.32	96.33	700
7/19/2016	3:57 PM	96.37	96.37	96.37	96.37	100
7/19/2016	3:58 PM	96.42	96.42	96.38	96.38	5234
7/19/2016	3:59 PM	96.44	96.44	96.42	96.42	3316
7/19/2016	4:00 PM	96.53	96.55	96.5	96.5	7090
7/20/2016	9:31 AM	97.3	97.33	97.261	97.33	1342
7/20/2016	9:32 AM	97.25	97.31	97.25	97.31	700
7/20/2016	9:33 AM	97.1	97.17	97.1	97.17	1781
7/20/2016	9:34 AM	97.03	97.04	97.01	97.02	630
7/20/2016	9:35 AM	96.95	97.03	96.95	97.03	2231
7/20/2016	9:36 AM	97	97	97	97	150
7/20/2016	9:37 AM	96.81	96.89	96.81	96.89	500
7/20/2016	9:38 AM	96.91	96.91	96.88	96.88	1295
7/20/2016	9:39 AM	96.91	96.91	96.89	96.91	1500
7/20/2016	9:40 AM	96.88	96.9	96.85	96.9	1600
7/20/2016	9:41 AM	96.93	96.93	96.93	96.93	1000
7/20/2016	9:42 AM	96.94	96.94	96.94	96.94	300
7/20/2016	9:43 AM	96.86	96.91	96.86	96.91	700
7/20/2016	9:45 AM	96.75	96.86	96.75	96.86	2300
7/20/2016	9:46 AM	96.75	96.75	96.66	96.69	1100
7/20/2016	9:48 AM	96.79	96.79	96.79	96.79	1300
7/20/2016	9:49 AM	96.83	96.83	96.83	96.83	100
7/20/2016	9:51 AM	96.93	96.94	96.93	96.94	700
7/20/2016	9:52 AM	97.01	97.01	97	97	500
7/20/2016	9:53 AM	96.96	96.96	96.96	96.96	199
7/20/2016	9:55 AM	96.94	96.94	96.94	96.94	100
7/20/2016	9:56 AM	96.85	96.94	96.85	96.94	500
7/20/2016	9:57 AM	97.01	97.01	96.96	96.96	700
7/20/2016	9:59 AM	97.01	97.01	96.99	96.99	1300
7/20/2016	10:00 AM	97	97	97	97	100
7/20/2016	10:02 AM	96.98	97.02	96.98	97.02	300
7/20/2016	10:03 AM	96.871	96.96	96.871	96.96	750
7/20/2016	10:04 AM	97.05	97.05	97.05	97.05	100
7/20/2016	10:05 AM	97.05	97.11	97.05	97.08	850
7/20/2016	10:06 AM	97.12	97.12	97.12	97.12	100
7/20/2016	10:07 AM	97.07	97.15	97.07	97.15	200
7/20/2016	10:08 AM	97.09	97.09	97.09	97.09	100
7/20/2016	10:09 AM	97.06	97.06	97.06	97.06	600
7/20/2016	10:10 AM	97.11	97.11	97.1	97.1	200
7/20/2016	10:11 AM	97.18	97.18	97.18	97.18	850
7/20/2016	10:14 AM	97.2	97.2	97.2	97.2	172
7/20/2016	10:15 AM	97.2	97.21	97.2	97.2	1430
7/20/2016	10:16 AM	97.25	97.25	97.22	97.22	200
7/20/2016	10:18 AM	97.27	97.27	97.27	97.27	700
7/20/2016	10:19 AM	97.34	97.34	97.31	97.31	2500
7/20/2016	10:20 AM	97.45	97.45	97.4	97.4	2150
7/20/2016	10:21 AM	97.5	97.5	97.5	97.5	600
7/20/2016	10:22 AM	97.5	97.52	97.5	97.5	3475
7/20/2016	10:23 AM	97.46	97.51	97.46	97.51	325
7/20/2016	10:24 AM	97.441	97.441	97.441	97.441	100
7/20/2016	10:25 AM	97.5	97.5	97.5	97.5	100
7/20/2016	10:27 AM	97.47	97.47	97.47	97.47	100
7/20/2016	10:28 AM	97.49	97.49	97.48	97.482	1300
7/20/2016	10:31 AM	97.37	97.38	97.37	97.38	650
7/20/2016	10:32 AM	97.4	97.4	97.39	97.39	300
7/20/2016	10:33 AM	97.5	97.5	97.5	97.5	109
7/20/2016	10:34 AM	97.5	97.5	97.49	97.49	1100
7/20/2016	10:35 AM	97.55	97.55	97.55	97.55	250
7/20/2016	10:36 AM	97.68	97.68	97.63	97.63	3700
7/20/2016	10:37 AM	97.68	97.68	97.68	97.68	550
7/20/2016	10:39 AM	97.61	97.62	97.61	97.62	200
7/20/2016	10:40 AM	97.69	97.7	97.63	97.63	6204
7/20/2016	10:42 AM	97.7	97.7	97.69	97.69	2275
7/20/2016	10:43 AM	97.67	97.73	97.67	97.73	200
7/20/2016	10:45 AM	97.77	97.77	97.73	97.73	400
7/20/2016	10:46 AM	97.8	97.8	97.76	97.76	250
7/20/2016	10:47 AM	97.85	97.89	97.82	97.82	2571
7/20/2016	10:48 AM	97.84	97.84	97.83	97.83	200
7/20/2016	10:50 AM	97.76	97.81	97.76	97.81	276
7/20/2016	10:51 AM	97.82	97.82	97.82	97.82	264
7/20/2016	10:55 AM	97.8	97.8	97.8	97.8	200
7/20/2016	10:57 AM	97.79	97.79	97.79	97.79	100
7/20/2016	10:58 AM	97.82	97.82	97.82	97.82	200
7/20/2016	11:03 AM	97.89	97.89	97.89	97.89	100
7/20/2016	11:04 AM	97.9	97.9	97.85	97.85	1700
7/20/2016	11:06 AM	97.88	97.88	97.88	97.88	500
7/20/2016	11:09 AM	97.94	97.94	97.93	97.93	658
7/20/2016	11:10 AM	97.84	97.86	97.84	97.86	450
7/20/2016	11:11 AM	97.84	97.84	97.84	97.84	453
7/20/2016	11:12 AM	97.8	97.83	97.8	97.83	200
7/20/2016	11:15 AM	97.79	97.79	97.79	97.79	100
7/20/2016	11:16 AM	97.82	97.82	97.82	97.82	350
7/20/2016	11:17 AM	97.85	97.85	97.85	97.85	200
7/20/2016	11:19 AM	97.86	97.86	97.86	97.86	100
7/20/2016	11:20 AM	98	98	97.98	97.98	3399
7/20/2016	11:21 AM	98	98.02	98	98.02	575
7/20/2016	11:23 AM	97.92	97.93	97.92	97.93	700
7/20/2016	11:25 AM	97.99	97.99	97.99	97.99	101
7/20/2016	11:28 AM	98.1	98.1	98.1	98.1	512
7/20/2016	11:29 AM	98.16	98.16	98.16	98.16	400
7/20/2016	11:30 AM	98.101	98.101	98.101	98.101	100
7/20/2016	11:31 AM	98.12	98.12	98.12	98.12	180
7/20/2016	11:33 AM	98.04	98.05	98.04	98.05	300
7/20/2016	11:34 AM	98.02	98.02	98.01	98.01	600
7/20/2016	11:35 AM	98.01	98.01	98.01	98.01	100
7/20/2016	11:39 AM	97.93	97.93	97.93	97.93	200
7/20/2016	11:45 AM	97.93	97.97	97.93	97.97	1000
7/20/2016	11:47 AM	97.9	97.9	97.9	97.9	100
7/20/2016	11:48 AM	97.91	97.91	97.91	97.91	100
7/20/2016	11:58 AM	97.96	97.96	97.96	97.96	100
7/20/2016	12:00 PM	97.91	97.91	97.91	97.91	100
7/20/2016	12:01 PM	97.81	97.87	97.81	97.87	1127
7/20/2016	12:05 PM	97.85	97.85	97.85	97.85	200
7/20/2016	12:08 PM	97.79	97.8	97.79	97.8	700
7/20/2016	12:09 PM	97.8	97.8	97.8	97.8	100
7/20/2016	12:13 PM	97.82	97.82	97.82	97.82	100
7/20/2016	12:14 PM	97.86	97.87	97.86	97.86	700
7/20/2016	12:15 PM	97.87	97.87	97.83	97.83	300
7/20/2016	12:16 PM	97.91	97.91	97.91	97.91	150
7/20/2016	12:17 PM	97.89	97.91	97.89	97.91	600
7/20/2016	12:18 PM	97.9	97.9	97.9	97.9	600
7/20/2016	12:19 PM	97.92	97.92	97.92	97.92	100
7/20/2016	12:22 PM	97.93	97.93	97.93	97.93	100
7/20/2016	12:24 PM	97.89	97.89	97.89	97.89	100
7/20/2016	12:25 PM	97.89	97.89	97.89	97.89	200
7/20/2016	12:28 PM	97.85	97.85	97.85	97.85	200
7/20/2016	12:35 PM	97.79	97.81	97.79	97.81	300
7/20/2016	12:37 PM	97.76	97.76	97.733	97.733	500
7/20/2016	12:43 PM	97.8	97.8	97.8	97.8	300
7/20/2016	12:46 PM	97.79	97.79	97.79	97.79	100
7/20/2016	12:49 PM	97.8	97.81	97.8	97.81	700
7/20/2016	12:50 PM	97.85	97.85	97.85	97.85	500
7/20/2016	12:56 PM	97.83	97.83	97.83	97.83	700
7/20/2016	12:57 PM	97.81	97.81	97.8	97.8	200
7/20/2016	1:01 PM	97.8	97.8	97.8	97.8	200
7/20/2016	1:03 PM	97.83	97.83	97.83	97.83	400
7/20/2016	1:04 PM	97.83	97.83	97.82	97.82	900
7/20/2016	1:05 PM	97.83	97.83	97.83	97.83	400
7/20/2016	1:09 PM	97.92	97.92	97.92	97.92	100
7/20/2016	1:12 PM	97.89	97.89	97.89	97.89	10013
7/20/2016	1:17 PM	97.9	97.9	97.9	97.9	100
7/20/2016	1:23 PM	97.95	97.95	97.95	97.95	950
7/20/2016	1:26 PM	98	98	98	98	3100
7/20/2016	1:28 PM	98.02	98.02	98.02	98.02	850
7/20/2016	1:29 PM	98	98	98	98	2083
7/20/2016	1:37 PM	98.11	98.11	98.05	98.05	3000
7/20/2016	1:41 PM	98	98	98	98	400
7/20/2016	1:42 PM	98	98	98	98	600
7/20/2016	1:43 PM	97.99	97.99	97.99	97.99	100
7/20/2016	1:44 PM	97.99	97.99	97.99	97.99	240
7/20/2016	1:45 PM	98.02	98.02	98.02	98.02	10250
7/20/2016	1:46 PM	98.02	98.02	98.02	98.02	200
7/20/2016	1:47 PM	97.99	98.02	97.99	98.02	1600
7/20/2016	1:49 PM	98	98	97.99	97.99	400
7/20/2016	1:57 PM	98	98	98	98	100
7/20/2016	2:02 PM	98.03	98.03	97.99	97.99	2426
7/20/2016	2:05 PM	97.98	98.01	97.98	98.01	5000
7/20/2016	2:06 PM	98.01	98.02	98.01	98.02	400
7/20/2016	2:07 PM	98.01	98.01	98.01	98.01	100
7/20/2016	2:09 PM	98.08	98.08	98.08	98.08	300
7/20/2016	2:10 PM	98.1	98.1	98.1	98.1	1739
7/20/2016	2:12 PM	98.12	98.15	98.1	98.15	1500
7/20/2016	2:21 PM	98.07	98.07	98.07	98.07	200
7/20/2016	2:24 PM	98.1	98.1	98.08	98.08	300
7/20/2016	2:25 PM	98.02	98.02	98.02	98.02	100
7/20/2016	2:29 PM	97.95	97.95	97.95	97.95	100
7/20/2016	2:30 PM	97.96	97.96	97.96	97.96	500
7/20/2016	2:35 PM	97.88	97.92	97.88	97.92	1831
7/20/2016	2:41 PM	97.92	97.92	97.92	97.92	200
7/20/2016	2:43 PM	97.92	97.92	97.92	97.92	200
7/20/2016	2:44 PM	97.91	97.92	97.91	97.92	200
7/20/2016	2:45 PM	98.02	98.04	98	98	1750
7/20/2016	2:46 PM	98.05	98.05	98.02	98.02	2465
7/20/2016	2:53 PM	97.96	97.97	97.96	97.97	200
7/20/2016	2:56 PM	98.01	98.01	98.01	98.01	100
7/20/2016	3:00 PM	97.88	97.88	97.87	97.87	200
7/20/2016	3:01 PM	97.87	97.87	97.87	97.87	100
7/20/2016	3:02 PM	97.85	97.85	97.84	97.85	2064
7/20/2016	3:05 PM	97.84	97.84	97.84	97.84	600
7/20/2016	3:06 PM	97.81	97.81	97.78	97.78	500
7/20/2016	3:07 PM	97.81	97.81	97.81	97.81	200
7/20/2016	3:11 PM	97.79	97.81	97.79	97.81	4195
7/20/2016	3:14 PM	97.77	97.77	97.77	97.77	100
7/20/2016	3:17 PM	97.79	97.79	97.76	97.76	550
7/20/2016	3:18 PM	97.74	97.79	97.74	97.79	1100
7/20/2016	3:19 PM	97.74	97.74	97.74	97.74	100
7/20/2016	3:21 PM	97.81	97.81	97.81	97.81	600
7/20/2016	3:23 PM	97.76	97.76	97.76	97.76	6000
7/20/2016	3:25 PM	97.71	97.71	97.7	97.71	1300
7/20/2016	3:27 PM	97.71	97.71	97.71	97.71	200
7/20/2016	3:28 PM	97.71	97.71	97.71	97.71	600
7/20/2016	3:30 PM	97.71	97.71	97.71	97.71	100
7/20/2016	3:33 PM	97.81	97.81	97.78	97.78	697
7/20/2016	3:34 PM	97.81	97.81	97.81	97.81	451
7/20/2016	3:37 PM	97.84	97.84	97.84	97.84	100
7/20/2016	3:39 PM	97.91	97.91	97.9	97.9	200
7/20/2016	3:41 PM	97.99	97.99	97.93	97.93	3287
7/20/2016	3:42 PM	97.95	97.95	97.95	97.95	100
7/20/2016	3:43 PM	97.93	97.93	97.93	97.93	100
7/20/2016	3:44 PM	97.87	97.87	97.87	97.87	100
7/20/2016	3:45 PM	97.99	97.99	97.97	97.97	2301
7/20/2016	3:46 PM	97.98	97.98	97.98	97.98	100
7/20/2016	3:48 PM	97.94	97.98	97.94	97.98	300
7/20/2016	3:49 PM	97.97	97.971	97.97	97.97	650
7/20/2016	3:50 PM	97.97	97.97	97.97	97.97	400
7/20/2016	3:51 PM	97.95	97.95	97.95	97.95	108
7/20/2016	3:52 PM	97.96	97.96	97.95	97.95	306
7/20/2016	3:54 PM	97.99	97.99	97.99	97.99	100
7/20/2016	3:55 PM	97.96	98.02	97.96	98.02	1100
7/20/2016	3:58 PM	97.88	97.88	97.88	97.88	957
7/20/2016	3:59 PM	97.83	97.85	97.83	97.85	400
7/20/2016	4:00 PM	97.82	97.82	97.76	97.81	5854
7/21/2016	9:31 AM	97.61	97.65	97.61	97.65	700
7/21/2016	9:32 AM	97.7	97.75	97.67	97.75	1800
7/21/2016	9:33 AM	97.6	97.72	97.6	97.71	1417
7/21/2016	9:34 AM	97.5	97.5	97.5	97.5	1824
7/21/2016	9:35 AM	97.42	97.56	97.42	97.53	2300
7/21/2016	9:36 AM	97.55	97.55	97.5	97.5	600
7/21/2016	9:37 AM	97.49	97.59	97.49	97.59	2800
7/21/2016	9:38 AM	97.47	97.47	97.44	97.44	266
7/21/2016	9:39 AM	97.56	97.56	97.51	97.51	600
7/21/2016	9:40 AM	97.67	97.67	97.6	97.6	5000
7/21/2016	9:41 AM	97.59	97.59	97.59	97.59	100
7/21/2016	9:42 AM	97.8	97.8	97.72	97.72	523
7/21/2016	9:44 AM	97.83	97.83	97.8	97.8	300
7/21/2016	9:46 AM	97.95	97.95	97.89	97.89	940
7/21/2016	9:47 AM	97.93	97.93	97.93	97.93	100
7/21/2016	9:48 AM	97.92	97.92	97.92	97.92	100
7/21/2016	9:50 AM	97.8	97.8	97.8	97.8	100
7/21/2016	9:51 AM	97.8	97.84	97.8	97.84	700
7/21/2016	9:54 AM	97.73	97.73	97.73	97.73	100
7/21/2016	9:57 AM	97.67	97.67	97.67	97.67	1000
7/21/2016	10:01 AM	97.61	97.61	97.61	97.61	100
7/21/2016	10:02 AM	97.61	97.62	97.61	97.62	500
7/21/2016	10:03 AM	97.56	97.62	97.56	97.62	500
7/21/2016	10:05 AM	97.66	97.66	97.66	97.66	100
7/21/2016	10:06 AM	97.72	97.75	97.72	97.739	2200
7/21/2016	10:07 AM	97.62	97.72	97.62	97.72	200
7/21/2016	10:09 AM	97.49	97.56	97.49	97.56	573
7/21/2016	10:10 AM	97.46	97.46	97.46	97.46	400
7/21/2016	10:11 AM	97.66	97.67	97.66	97.67	200
7/21/2016	10:13 AM	97.69	97.71	97.69	97.71	200
7/21/2016	10:14 AM	97.84	97.84	97.81	97.81	200
7/21/2016	10:15 AM	97.79	97.79	97.79	97.79	100
7/21/2016	10:16 AM	97.68	97.68	97.68	97.68	400
7/21/2016	10:20 AM	97.67	97.69	97.67	97.69	200
7/21/2016	10:21 AM	97.77	97.77	97.66	97.66	300
7/21/2016	10:22 AM	97.76	97.77	97.76	97.77	900
7/21/2016	10:25 AM	97.67	97.67	97.67	97.67	1000
7/21/2016	10:27 AM	97.53	97.54	97.5	97.5	1100
7/21/2016	10:28 AM	97.47	97.49	97.47	97.49	300
7/21/2016	10:30 AM	97.59	97.59	97.51	97.51	300
7/21/2016	10:34 AM	97.69	97.69	97.69	97.69	1100
7/21/2016	10:37 AM	97.65	97.66	97.65	97.66	300
7/21/2016	10:41 AM	97.7	97.7	97.7	97.7	100
7/21/2016	10:42 AM	97.69	97.69	97.69	97.69	100
7/21/2016	10:43 AM	97.59	97.59	97.59	97.59	100
7/21/2016	10:45 AM	97.7	97.7	97.69	97.69	200
7/21/2016	10:46 AM	97.56	97.65	97.56	97.65	400
7/21/2016	10:47 AM	97.69	97.69	97.67	97.67	300
7/21/2016	10:48 AM	97.64	97.64	97.64	97.64	300
7/21/2016	10:50 AM	97.75	97.76	97.75	97.75	700
7/21/2016	10:51 AM	97.83	97.83	97.79	97.79	1060
7/21/2016	10:53 AM	97.84	97.84	97.82	97.82	350
7/21/2016	10:55 AM	97.8	97.8	97.8	97.8	100
7/21/2016	10:56 AM	97.82	97.82	97.82	97.82	100
7/21/2016	10:59 AM	97.9	97.91	97.87	97.87	300
7/21/2016	11:02 AM	97.79	97.79	97.79	97.79	700
7/21/2016	11:04 AM	97.81	97.81	97.81	97.81	100
7/21/2016	11:05 AM	97.76	97.76	97.76	97.76	300
7/21/2016	11:06 AM	97.73	97.73	97.73	97.73	133
7/21/2016	11:20 AM	97.8	97.8	97.8	97.8	100
7/21/2016	11:28 AM	97.77	97.77	97.77	97.77	200
7/21/2016	11:29 AM	97.73	97.74	97.73	97.74	300
7/21/2016	11:31 AM	97.6	97.7	97.6	97.7	200
7/21/2016	11:32 AM	97.54	97.57	97.53	97.57	1600
7/21/2016	11:33 AM	97.55	97.55	97.55	97.55	100
7/21/2016	11:35 AM	97.5	97.51	97.5	97.51	1300
7/21/2016	11:36 AM	97.5	97.5	97.47	97.49	600
7/21/2016	11:37 AM	97.46	97.46	97.46	97.46	300
7/21/2016	11:38 AM	97.4	97.41	97.39	97.41	925
7/21/2016	11:39 AM	97.41	97.41	97.4	97.4	700
7/21/2016	11:40 AM	97.4	97.4	97.4	97.4	100
7/21/2016	11:41 AM	97.31	97.31	97.31	97.31	100
7/21/2016	11:42 AM	97.21	97.29	97.21	97.29	1500
7/21/2016	11:43 AM	97.21	97.23	97.18	97.18	700
7/21/2016	11:44 AM	97.16	97.16	97.16	97.16	100
7/21/2016	11:45 AM	97.12	97.12	97.12	97.12	100
7/21/2016	11:46 AM	97.07	97.11	97.06	97.11	600
7/21/2016	11:47 AM	97	97.1	97	97.09	2600
7/21/2016	11:48 AM	96.98	96.99	96.98	96.99	470
7/21/2016	11:49 AM	97.04	97.04	97.02	97.02	800
7/21/2016	11:51 AM	96.91	96.96	96.89	96.96	751
7/21/2016	11:52 AM	96.86	96.88	96.86	96.88	1100
7/21/2016	11:56 AM	96.9	96.9	96.9	96.9	100
7/21/2016	11:57 AM	96.93	96.93	96.92	96.92	200
7/21/2016	12:01 PM	97.04	97.06	97.04	97.06	257
7/21/2016	12:02 PM	97.07	97.08	97.07	97.08	200
7/21/2016	12:08 PM	97.13	97.13	97.13	97.13	100
7/21/2016	12:09 PM	97.14	97.14	97.14	97.14	100
7/21/2016	12:10 PM	97.12	97.14	97.12	97.14	200
7/21/2016	12:11 PM	97.11	97.11	97.11	97.11	100
7/21/2016	12:12 PM	97.12	97.12	97.11	97.11	200
7/21/2016	12:14 PM	97.16	97.16	97.16	97.16	1000
7/21/2016	12:15 PM	97.13	97.13	97.13	97.13	100
7/21/2016	12:17 PM	97.11	97.12	97.11	97.12	300
7/21/2016	12:19 PM	97.05	97.05	97.05	97.05	100
7/21/2016	12:21 PM	96.96	96.99	96.96	96.99	200
7/21/2016	12:22 PM	96.89	96.89	96.89	96.89	100
7/21/2016	12:24 PM	96.89	96.91	96.89	96.91	400
7/21/2016	12:25 PM	96.82	96.89	96.82	96.89	1000
7/21/2016	12:27 PM	96.85	96.85	96.85	96.85	312
7/21/2016	12:29 PM	96.93	96.93	96.93	96.93	400
7/21/2016	12:33 PM	96.97	96.97	96.95	96.95	700
7/21/2016	12:39 PM	96.98	96.98	96.98	96.98	100
7/21/2016	12:40 PM	96.98	96.98	96.98	96.98	100
7/21/2016	12:41 PM	96.95	96.95	96.93	96.93	700
7/21/2016	12:42 PM	96.92	96.92	96.92	96.92	507
7/21/2016	12:43 PM	96.93	96.93	96.93	96.93	100
7/21/2016	12:50 PM	96.85	96.85	96.85	96.85	100
7/21/2016	12:51 PM	96.78	96.8	96.78	96.8	2400
7/21/2016	12:52 PM	96.69	96.71	96.69	96.71	549
7/21/2016	12:53 PM	96.72	96.72	96.72	96.72	100
7/21/2016	12:54 PM	96.72	96.72	96.72	96.72	100
7/21/2016	1:00 PM	96.74	96.75	96.74	96.75	600
7/21/2016	1:01 PM	96.79	96.79	96.79	96.79	400
7/21/2016	1:02 PM	96.8	96.8	96.8	96.8	200
7/21/2016	1:03 PM	96.81	96.81	96.78	96.78	1000
7/21/2016	1:07 PM	96.65	96.65	96.65	96.65	150
7/21/2016	1:09 PM	96.72	96.72	96.72	96.72	100
7/21/2016	1:15 PM	96.89	96.89	96.88	96.88	300
7/21/2016	1:16 PM	96.85	96.88	96.85	96.88	900
7/21/2016	1:17 PM	96.84	96.84	96.84	96.84	100
7/21/2016	1:21 PM	96.93	96.93	96.91	96.93	466
7/21/2016	1:23 PM	96.97	96.97	96.94	96.94	600
7/21/2016	1:28 PM	96.92	96.92	96.92	96.92	100
7/21/2016	1:39 PM	96.81	96.81	96.81	96.81	100
7/21/2016	1:42 PM	96.86	96.86	96.86	96.86	100
7/21/2016	1:45 PM	96.75	96.75	96.74	96.74	300
7/21/2016	1:46 PM	96.79	96.79	96.78	96.78	200
7/21/2016	1:49 PM	96.68	96.69	96.68	96.69	400
7/21/2016	1:50 PM	96.56	96.62	96.56	96.62	1700
7/21/2016	1:51 PM	96.55	96.55	96.55	96.55	100
7/21/2016	1:52 PM	96.52	96.53	96.52	96.53	200
7/21/2016	1:53 PM	96.5	96.5	96.5	96.5	200
7/21/2016	1:54 PM	96.52	96.52	96.52	96.52	100
7/21/2016	1:55 PM	96.46	96.48	96.46	96.48	200
7/21/2016	1:56 PM	96.45	96.45	96.45	96.45	100
7/21/2016	1:57 PM	96.48	96.48	96.48	96.48	100
7/21/2016	2:02 PM	96.55	96.56	96.55	96.56	200
7/21/2016	2:04 PM	96.55	96.55	96.55	96.55	100
7/21/2016	2:11 PM	96.4	96.4	96.4	96.4	100
7/21/2016	2:12 PM	96.39	96.39	96.39	96.39	100
7/21/2016	2:14 PM	96.45	96.45	96.44	96.44	200
7/21/2016	2:15 PM	96.38	96.38	96.38	96.38	100
7/21/2016	2:16 PM	96.35	96.35	96.35	96.35	300
7/21/2016	2:18 PM	96.29	96.29	96.29	96.29	100
7/21/2016	2:19 PM	96.34	96.34	96.34	96.34	100
7/21/2016	2:20 PM	96.35	96.35	96.35	96.35	100
7/21/2016	2:21 PM	96.45	96.45	96.45	96.45	180
7/21/2016	2:24 PM	96.41	96.41	96.41	96.41	3700
7/21/2016	2:25 PM	96.41	96.41	96.41	96.41	400
7/21/2016	2:26 PM	96.38	96.38	96.38	96.38	1000
7/21/2016	2:28 PM	96.5	96.5	96.45	96.45	200
7/21/2016	2:30 PM	96.46	96.47	96.46	96.47	200
7/21/2016	2:35 PM	96.48	96.49	96.48	96.49	800
7/21/2016	2:38 PM	96.419	96.419	96.419	96.419	500
7/21/2016	2:41 PM	96.49	96.49	96.49	96.49	100
7/21/2016	2:44 PM	96.35	96.449	96.35	96.449	600
7/21/2016	2:46 PM	96.26	96.35	96.26	96.35	500
7/21/2016	2:47 PM	96.25	96.26	96.25	96.26	200
7/21/2016	2:48 PM	96.29	96.29	96.29	96.29	100
7/21/2016	2:49 PM	96.25	96.29	96.25	96.29	200
7/21/2016	2:50 PM	96.35	96.35	96.34	96.34	500
7/21/2016	2:51 PM	96.35	96.35	96.35	96.35	100
7/21/2016	2:52 PM	96.39	96.39	96.39	96.39	300
7/21/2016	2:53 PM	96.35	96.36	96.35	96.36	1000
7/21/2016	2:55 PM	96.36	96.36	96.36	96.36	100
7/21/2016	2:57 PM	96.39	96.4	96.39	96.4	600
7/21/2016	2:58 PM	96.32	96.33	96.32	96.32	900
7/21/2016	3:00 PM	96.32	96.36	96.32	96.36	200
7/21/2016	3:02 PM	96.28	96.29	96.28	96.29	600
7/21/2016	3:03 PM	96.36	96.36	96.33	96.33	200
7/21/2016	3:04 PM	96.28	96.29	96.28	96.29	600
7/21/2016	3:05 PM	96.25	96.25	96.25	96.25	500
7/21/2016	3:06 PM	96.15	96.24	96.15	96.24	646
7/21/2016	3:07 PM	96.1	96.19	96.08	96.18	4200
7/21/2016	3:08 PM	96.08	96.08	96.08	96.08	794
7/21/2016	3:09 PM	96.06	96.09	96.04	96.09	1000
7/21/2016	3:10 PM	96.04	96.05	96.04	96.05	500
7/21/2016	3:11 PM	96.01	96.02	96	96	1000
7/21/2016	3:12 PM	96.04	96.04	96.02	96.02	400
7/21/2016	3:15 PM	96.05	96.05	96.05	96.05	200
7/21/2016	3:16 PM	96.09	96.09	96.03	96.07	2800
7/21/2016	3:17 PM	96.09	96.09	96.09	96.09	100
7/21/2016	3:18 PM	96.01	96.08	96	96.08	900
7/21/2016	3:19 PM	96.05	96.05	96.05	96.05	100
7/21/2016	3:21 PM	96.12	96.12	96.12	96.12	200
7/21/2016	3:23 PM	96.19	96.19	96.17	96.17	800
7/21/2016	3:24 PM	96.21	96.21	96.18	96.19	300
7/21/2016	3:25 PM	96.25	96.25	96.25	96.25	200
7/21/2016	3:26 PM	96.31	96.31	96.27	96.27	900
7/21/2016	3:27 PM	96.3	96.32	96.3	96.32	17624
7/21/2016	3:28 PM	96.3	96.32	96.3	96.32	400
7/21/2016	3:30 PM	96.37	96.37	96.35	96.35	300
7/21/2016	3:31 PM	96.43	96.43	96.41	96.41	650
7/21/2016	3:32 PM	96.35	96.38	96.35	96.38	300
7/21/2016	3:33 PM	96.38	96.38	96.38	96.38	300
7/21/2016	3:34 PM	96.4	96.4	96.4	96.4	400
7/21/2016	3:35 PM	96.51	96.51	96.46	96.46	600
7/21/2016	3:36 PM	96.52	96.52	96.52	96.52	100
7/21/2016	3:37 PM	96.47	96.47	96.47	96.47	100
7/21/2016	3:42 PM	96.48	96.48	96.41	96.41	1000
7/21/2016	3:43 PM	96.41	96.41	96.4	96.4	400
7/21/2016	3:44 PM	96.4	96.4	96.4	96.4	300
7/21/2016	3:46 PM	96.55	96.55	96.44	96.44	1000
7/21/2016	3:47 PM	96.6	96.6	96.6	96.6	100
7/21/2016	3:49 PM	96.58	96.61	96.58	96.61	600
7/21/2016	3:52 PM	96.63	96.63	96.6	96.6	300
7/21/2016	3:53 PM	96.59	96.59	96.59	96.59	100
7/21/2016	3:54 PM	96.59	96.59	96.59	96.59	100
7/21/2016	3:55 PM	96.6	96.6	96.6	96.6	600
7/21/2016	3:56 PM	96.6	96.6	96.6	96.6	100
7/21/2016	3:57 PM	96.7	96.7	96.7	96.7	716
7/21/2016	3:58 PM	96.71	96.71	96.7	96.7	500
7/21/2016	3:59 PM	96.76	96.78	96.71	96.71	3400
7/21/2016	4:00 PM	96.63	96.79	96.63	96.76	1524
7/22/2016	9:32 AM	96.72	96.85	96.72	96.85	600
7/22/2016	9:33 AM	96.74	96.74	96.74	96.74	100
7/22/2016	9:35 AM	96.68	96.69	96.58	96.6	1800
7/22/2016	9:36 AM	96.64	96.81	96.64	96.81	300
7/22/2016	9:37 AM	96.53	96.55	96.53	96.55	300
7/22/2016	9:38 AM	96.58	96.58	96.58	96.58	100
7/22/2016	9:40 AM	96.5	96.5	96.5	96.5	100
7/22/2016	9:41 AM	96.51	96.52	96.51	96.52	200
7/22/2016	9:42 AM	96.58	96.62	96.58	96.61	600
7/22/2016	9:43 AM	96.64	96.64	96.64	96.64	100
7/22/2016	9:49 AM	96.68	96.68	96.68	96.68	100
7/22/2016	9:50 AM	96.69	96.69	96.69	96.69	100
7/22/2016	9:51 AM	96.73	96.73	96.72	96.72	255
7/22/2016	9:52 AM	96.75	96.75	96.75	96.75	941
7/22/2016	9:56 AM	96.54	96.61	96.54	96.61	600
7/22/2016	9:57 AM	96.49	96.49	96.48	96.48	250
7/22/2016	9:58 AM	96.47	96.48	96.47	96.48	600
7/22/2016	9:59 AM	96.56	96.56	96.56	96.56	100
7/22/2016	10:00 AM	96.62	96.62	96.62	96.62	100
7/22/2016	10:03 AM	96.93	96.93	96.85	96.85	950
7/22/2016	10:04 AM	96.83	96.89	96.83	96.89	400
7/22/2016	10:05 AM	96.83	96.83	96.83	96.83	100
7/22/2016	10:06 AM	96.89	96.89	96.89	96.89	100
7/22/2016	10:07 AM	96.91	96.91	96.91	96.91	200
7/22/2016	10:08 AM	96.76	96.76	96.76	96.76	100
7/22/2016	10:09 AM	96.76	96.77	96.76	96.76	1100
7/22/2016	10:10 AM	96.73	96.73	96.73	96.73	300
7/22/2016	10:18 AM	96.73	96.73	96.73	96.73	475
7/22/2016	10:19 AM	96.62	96.67	96.62	96.67	800
7/22/2016	10:22 AM	96.74	96.74	96.74	96.74	100
7/22/2016	10:25 AM	96.86	96.86	96.86	96.86	100
7/22/2016	10:28 AM	96.89	96.89	96.89	96.89	100
7/22/2016	10:30 AM	96.89	96.89	96.89	96.89	100
7/22/2016	10:31 AM	96.86	96.87	96.86	96.87	1400
7/22/2016	10:32 AM	96.8	96.86	96.8	96.86	250
7/22/2016	10:33 AM	96.92	96.92	96.92	96.92	664
7/22/2016	10:35 AM	97.09	97.09	97.09	97.09	200
7/22/2016	10:36 AM	97.1	97.1	97.1	97.1	100
7/22/2016	10:40 AM	97	97	97	97	200
7/22/2016	10:42 AM	97.04	97.07	97.04	97.07	246
7/22/2016	10:43 AM	97.03	97.03	97.03	97.03	1900
7/22/2016	10:45 AM	97.14	97.14	97.11	97.11	300
7/22/2016	10:46 AM	97.18	97.18	97.17	97.17	1400
7/22/2016	10:49 AM	97.19	97.19	97.19	97.19	500
7/22/2016	10:51 AM	97.29	97.29	97.29	97.29	450
7/22/2016	10:52 AM	97.3	97.3	97.27	97.27	200
7/22/2016	10:53 AM	97.27	97.27	97.27	97.27	821
7/22/2016	10:54 AM	97.29	97.29	97.29	97.29	100
7/22/2016	10:55 AM	97.32	97.32	97.3	97.3	200
7/22/2016	10:57 AM	97.29	97.29	97.29	97.29	300
7/22/2016	10:59 AM	97.29	97.29	97.29	97.29	100
7/22/2016	11:01 AM	97.32	97.32	97.32	97.32	100
7/22/2016	11:02 AM	97.27	97.3	97.27	97.3	400
7/22/2016	11:03 AM	97.3	97.3	97.3	97.3	300
7/22/2016	11:04 AM	97.23	97.26	97.23	97.26	200
7/22/2016	11:06 AM	97.16	97.16	97.16	97.16	425
7/22/2016	11:10 AM	97.11	97.11	97.11	97.11	250
7/22/2016	11:11 AM	97.07	97.07	97.07	97.07	100
7/22/2016	11:13 AM	97.1	97.1	97.1	97.1	400
7/22/2016	11:15 AM	97.1	97.12	97.1	97.1	800
7/22/2016	11:17 AM	97.09	97.09	97.09	97.09	200
7/22/2016	11:19 AM	97.06	97.06	97.06	97.06	100
7/22/2016	11:20 AM	97.07	97.07	97.07	97.07	100
7/22/2016	11:22 AM	97.1	97.1	97.1	97.1	140
7/22/2016	11:23 AM	97.13	97.13	97.12	97.12	293
7/22/2016	11:25 AM	97.13	97.13	97.13	97.13	193
7/22/2016	11:30 AM	97.09	97.09	97.09	97.09	174
7/22/2016	11:32 AM	97.12	97.12	97.12	97.12	186
7/22/2016	11:44 AM	97.2	97.2	97.2	97.2	450
7/22/2016	11:47 AM	97.23	97.23	97.23	97.23	100
7/22/2016	11:51 AM	97.37	97.37	97.26	97.26	4400
7/22/2016	11:53 AM	97.42	97.42	97.4	97.4	2500
7/22/2016	11:54 AM	97.48	97.48	97.45	97.45	500
7/22/2016	11:55 AM	97.52	97.52	97.48	97.48	500
7/22/2016	11:57 AM	97.58	97.58	97.55	97.55	400
7/22/2016	11:59 AM	97.6	97.6	97.6	97.6	200
7/22/2016	12:00 PM	97.62	97.62	97.62	97.62	500
7/22/2016	12:11 PM	97.56	97.56	97.51	97.51	600
7/22/2016	12:12 PM	97.55	97.55	97.55	97.55	300
7/22/2016	12:19 PM	97.58	97.6	97.58	97.6	500
7/22/2016	12:22 PM	97.64	97.64	97.64	97.64	100
7/22/2016	12:24 PM	97.68	97.68	97.68	97.68	300
7/22/2016	12:25 PM	97.65	97.65	97.6	97.6	500
7/22/2016	12:27 PM	97.71	97.72	97.71	97.72	200
7/22/2016	12:28 PM	97.67	97.67	97.67	97.67	150
7/22/2016	12:29 PM	97.74	97.74	97.68	97.68	800
7/22/2016	12:37 PM	97.62	97.68	97.62	97.68	700
7/22/2016	12:42 PM	97.61	97.61	97.61	97.61	500
7/22/2016	12:44 PM	97.65	97.65	97.65	97.65	500
7/22/2016	12:47 PM	97.71	97.71	97.71	97.71	161
7/22/2016	12:53 PM	97.7	97.7	97.7	97.7	200
7/22/2016	12:57 PM	97.75	97.75	97.75	97.75	100
7/22/2016	1:00 PM	97.64	97.64	97.64	97.64	100
7/22/2016	1:02 PM	97.58	97.58	97.58	97.58	300
7/22/2016	1:04 PM	97.68	97.68	97.68	97.68	200
7/22/2016	1:08 PM	97.71	97.71	97.71	97.71	100
7/22/2016	1:11 PM	97.74	97.74	97.74	97.74	100
7/22/2016	1:21 PM	97.65	97.65	97.65	97.65	200
7/22/2016	1:25 PM	97.72	97.72	97.72	97.72	100
7/22/2016	1:30 PM	97.76	97.76	97.76	97.76	2500
7/22/2016	1:32 PM	97.78	97.78	97.78	97.78	100
7/22/2016	1:35 PM	97.8	97.82	97.78	97.78	600
7/22/2016	1:39 PM	97.69	97.69	97.69	97.69	200
7/22/2016	1:53 PM	97.77	97.77	97.77	97.77	100
7/22/2016	2:11 PM	97.78	97.8	97.78	97.79	400
7/22/2016	2:12 PM	97.75	97.75	97.75	97.75	200
7/22/2016	2:15 PM	97.72	97.72	97.72	97.72	494
7/22/2016	2:19 PM	97.78	97.78	97.78	97.78	300
7/22/2016	2:20 PM	97.78	97.78	97.78	97.78	200
7/22/2016	2:23 PM	97.78	97.78	97.78	97.78	890
7/22/2016	2:26 PM	97.83	97.83	97.83	97.83	1100
7/22/2016	2:42 PM	97.8	97.8	97.8	97.8	200
7/22/2016	2:47 PM	97.82	97.82	97.82	97.82	100
7/22/2016	2:57 PM	97.86	97.86	97.86	97.86	100
7/22/2016	3:12 PM	97.82	97.82	97.79	97.79	300
7/22/2016	3:13 PM	97.85	97.86	97.85	97.86	200
7/22/2016	3:16 PM	97.83	97.83	97.83	97.83	107
7/22/2016	3:18 PM	97.78	97.78	97.78	97.78	100
7/22/2016	3:19 PM	97.83	97.84	97.83	97.84	400
7/22/2016	3:20 PM	97.87	97.87	97.87	97.87	100
7/22/2016	3:22 PM	97.97	97.97	97.94	97.94	400
7/22/2016	3:23 PM	98.01	98.02	97.96	97.97	970
7/22/2016	3:24 PM	98	98	98	98	1400
7/22/2016	3:26 PM	97.98	97.98	97.98	97.98	100
7/22/2016	3:27 PM	98.02	98.03	98.02	98.03	200
7/22/2016	3:28 PM	98	98	98	98	300
7/22/2016	3:30 PM	97.93	97.99	97.93	97.99	1000
7/22/2016	3:34 PM	97.93	97.93	97.91	97.91	200
7/22/2016	3:35 PM	98	98	97.96	97.97	500
7/22/2016	3:36 PM	97.93	97.93	97.9	97.91	600
7/22/2016	3:37 PM	97.98	97.98	97.98	97.98	100
7/22/2016	3:39 PM	98	98.01	98	98.01	1500
7/22/2016	3:41 PM	98	98	98	98	100
7/22/2016	3:47 PM	98.01	98.01	98.01	98.01	100
7/22/2016	3:48 PM	97.96	98.01	97.96	98.01	350
7/22/2016	3:49 PM	97.95	97.97	97.95	97.97	202
7/22/2016	3:50 PM	97.96	97.96	97.96	97.96	100
7/22/2016	3:52 PM	97.96	97.96	97.96	97.96	100
7/22/2016	3:54 PM	97.89	97.94	97.87	97.94	1300
7/22/2016	3:55 PM	97.88	97.88	97.85	97.86	500
7/22/2016	3:56 PM	97.85	97.87	97.85	97.87	713
7/22/2016	3:57 PM	97.83	97.83	97.83	97.83	100
7/22/2016	3:58 PM	97.83	97.84	97.8	97.83	1990
7/22/2016	3:59 PM	97.83	97.83	97.82	97.82	500
7/22/2016	4:00 PM	97.93	97.97	97.86	97.86	4831
7/25/2016	9:31 AM	97.62	97.62	97.62	97.62	100
7/25/2016	9:32 AM	97.54	97.55	97.48	97.55	6500
7/25/2016	9:33 AM	97.68	97.69	97.67	97.67	3400
7/25/2016	9:34 AM	97.54	97.62	97.54	97.62	1200
7/25/2016	9:35 AM	97.44	97.56	97.44	97.56	600
7/25/2016	9:36 AM	97.27	97.41	97.27	97.41	800
7/25/2016	9:37 AM	97.32	97.32	97.2	97.23	900
7/25/2016	9:38 AM	97.31	97.31	97.31	97.31	500
7/25/2016	9:39 AM	97.29	97.32	97.26	97.32	2753
7/25/2016	9:40 AM	97.31	97.32	97.31	97.32	700
7/25/2016	9:41 AM	97.19	97.23	97.19	97.23	1400
7/25/2016	9:46 AM	97.36	97.36	97.34	97.36	700
7/25/2016	9:47 AM	97.36	97.36	97.36	97.36	200
7/25/2016	9:48 AM	97.42	97.42	97.42	97.42	300
7/25/2016	9:49 AM	97.2	97.2	97.2	97.2	100
7/25/2016	9:50 AM	97.11	97.19	97.11	97.19	1500
7/25/2016	9:51 AM	97.12	97.12	97.08	97.08	300
7/25/2016	9:54 AM	97.22	97.22	97.22	97.22	400
7/25/2016	9:55 AM	97.27	97.27	97.25	97.25	200
7/25/2016	9:57 AM	97.21	97.29	97.21	97.29	1400
7/25/2016	9:58 AM	97.14	97.14	97.14	97.14	500
7/25/2016	9:59 AM	97.12	97.12	97.09	97.09	500
7/25/2016	10:00 AM	97.08	97.18	97.03	97.18	1200
7/25/2016	10:01 AM	97.02	97.02	97	97.011	3485
7/25/2016	10:03 AM	97.06	97.09	97.06	97.09	700
7/25/2016	10:05 AM	97.06	97.06	97.05	97.05	300
7/25/2016	10:07 AM	96.9	96.99	96.9	96.99	736
7/25/2016	10:08 AM	96.89	96.89	96.84	96.86	688
7/25/2016	10:09 AM	96.86	96.95	96.86	96.95	2967
7/25/2016	10:10 AM	96.9	96.92	96.9	96.92	2110
7/25/2016	10:11 AM	96.83	96.83	96.81	96.81	200
7/25/2016	10:13 AM	96.73	96.73	96.73	96.73	100
7/25/2016	10:16 AM	96.6	96.63	96.6	96.63	350
7/25/2016	10:19 AM	96.78	96.79	96.78	96.79	1100
7/25/2016	10:21 AM	96.67	96.7	96.67	96.7	300
7/25/2016	10:25 AM	96.66	96.67	96.64	96.64	900
7/25/2016	10:27 AM	96.7	96.711	96.7	96.711	400
7/25/2016	10:28 AM	96.7	96.7	96.7	96.7	100
7/25/2016	10:29 AM	96.77	96.79	96.77	96.79	600
7/25/2016	10:30 AM	96.8	96.83	96.8	96.83	200
7/25/2016	10:31 AM	96.85	96.85	96.85	96.85	100
7/25/2016	10:38 AM	96.74	96.75	96.74	96.75	300
7/25/2016	10:44 AM	96.65	96.72	96.65	96.72	1000
7/25/2016	10:46 AM	96.66	96.66	96.66	96.66	200
7/25/2016	10:48 AM	96.76	96.76	96.76	96.76	100
7/25/2016	10:50 AM	96.66	96.7	96.66	96.7	500
7/25/2016	10:51 AM	96.64	96.64	96.64	96.64	400
7/25/2016	10:52 AM	96.71	96.71	96.69	96.69	700
7/25/2016	10:53 AM	96.74	96.74	96.74	96.74	100
7/25/2016	10:54 AM	96.77	96.77	96.77	96.77	200
7/25/2016	10:57 AM	96.79	96.79	96.79	96.79	150
7/25/2016	11:01 AM	96.63	96.63	96.63	96.63	400
7/25/2016	11:03 AM	96.63	96.63	96.63	96.63	100
7/25/2016	11:05 AM	96.6	96.6	96.6	96.6	200
7/25/2016	11:06 AM	96.6	96.6	96.6	96.6	850
7/25/2016	11:07 AM	96.5	96.6	96.5	96.6	400
7/25/2016	11:08 AM	96.4	96.49	96.4	96.49	395
7/25/2016	11:09 AM	96.42	96.43	96.42	96.43	400
7/25/2016	11:11 AM	96.45	96.48	96.45	96.48	200
7/25/2016	11:12 AM	96.42	96.47	96.42	96.47	300
7/25/2016	11:14 AM	96.52	96.52	96.52	96.52	100
7/25/2016	11:17 AM	96.54	96.54	96.53	96.53	200
7/25/2016	11:21 AM	96.42	96.42	96.42	96.42	100
7/25/2016	11:24 AM	96.62	96.62	96.62	96.62	100
7/25/2016	11:26 AM	96.71	96.72	96.71	96.72	200
7/25/2016	11:31 AM	96.56	96.56	96.56	96.56	100
7/25/2016	11:35 AM	96.72	96.72	96.69	96.69	570
7/25/2016	11:36 AM	96.69	96.69	96.69	96.69	194
7/25/2016	11:39 AM	96.6	96.6	96.6	96.6	450
7/25/2016	11:46 AM	96.4	96.43	96.4	96.43	1554
7/25/2016	11:47 AM	96.32	96.341	96.32	96.341	800
7/25/2016	11:51 AM	96.33	96.33	96.33	96.33	100
7/25/2016	11:59 AM	96.45	96.45	96.45	96.45	100
7/25/2016	12:01 PM	96.49	96.49	96.48	96.48	700
7/25/2016	12:02 PM	96.45	96.45	96.45	96.45	200
7/25/2016	12:03 PM	96.41	96.41	96.41	96.41	100
7/25/2016	12:08 PM	96.51	96.51	96.47	96.47	300
7/25/2016	12:09 PM	96.5	96.5	96.5	96.5	500
7/25/2016	12:13 PM	96.45	96.45	96.45	96.45	200
7/25/2016	12:18 PM	96.36	96.36	96.36	96.36	300
7/25/2016	12:24 PM	96.3	96.3	96.3	96.3	395
7/25/2016	12:29 PM	96.34	96.34	96.34	96.34	100
7/25/2016	12:37 PM	96.29	96.29	96.29	96.29	200
7/25/2016	12:39 PM	96.33	96.33	96.33	96.33	100
7/25/2016	12:45 PM	96.41	96.41	96.41	96.41	4400
7/25/2016	12:46 PM	96.47	96.47	96.44	96.44	2000
7/25/2016	12:48 PM	96.57	96.57	96.52	96.52	6100
7/25/2016	12:49 PM	96.56	96.6	96.56	96.58	4200
7/25/2016	12:50 PM	96.62	96.62	96.61	96.61	800
7/25/2016	12:51 PM	96.71	96.71	96.68	96.68	400
7/25/2016	12:53 PM	96.69	96.71	96.69	96.71	700
7/25/2016	12:54 PM	96.65	96.65	96.65	96.65	100
7/25/2016	12:55 PM	96.67	96.67	96.67	96.67	100
7/25/2016	12:58 PM	96.64	96.64	96.64	96.64	100
7/25/2016	1:01 PM	96.59	96.59	96.59	96.59	100
7/25/2016	1:09 PM	96.54	96.54	96.54	96.54	100
7/25/2016	1:21 PM	96.58	96.58	96.58	96.58	100
7/25/2016	1:22 PM	96.61	96.61	96.61	96.61	200
7/25/2016	1:23 PM	96.66	96.66	96.66	96.66	100
7/25/2016	1:26 PM	96.7	96.7	96.68	96.68	200
7/25/2016	1:27 PM	96.73	96.73	96.72	96.72	800
7/25/2016	1:28 PM	96.79	96.79	96.79	96.79	100
7/25/2016	1:29 PM	96.81	96.81	96.8	96.8	620
7/25/2016	1:32 PM	96.82	96.82	96.81	96.81	419
7/25/2016	1:37 PM	96.71	96.71	96.71	96.71	100
7/25/2016	1:39 PM	96.69	96.69	96.69	96.69	100
7/25/2016	1:41 PM	96.75	96.75	96.75	96.75	100
7/25/2016	1:42 PM	96.74	96.74	96.74	96.74	3500
7/25/2016	1:47 PM	96.75	96.75	96.75	96.75	166
7/25/2016	1:48 PM	96.71	96.71	96.71	96.71	200
7/25/2016	1:54 PM	96.7	96.7	96.7	96.7	100
7/25/2016	1:57 PM	96.76	96.76	96.76	96.76	1000
7/25/2016	2:02 PM	96.76	96.76	96.76	96.76	1000
7/25/2016	2:05 PM	96.83	96.83	96.82	96.82	200
7/25/2016	2:08 PM	96.83	96.83	96.83	96.83	200
7/25/2016	2:09 PM	96.9	96.9	96.9	96.9	200
7/25/2016	2:10 PM	96.99	96.99	96.98	96.98	500
7/25/2016	2:13 PM	96.9	96.92	96.9	96.92	1000
7/25/2016	2:17 PM	96.8	96.8	96.8	96.8	300
7/25/2016	2:19 PM	96.8	96.8	96.8	96.8	216
7/25/2016	2:21 PM	96.8	96.8	96.8	96.8	100
7/25/2016	2:23 PM	96.78	96.78	96.78	96.78	1700
7/25/2016	2:24 PM	96.78	96.78	96.78	96.78	220
7/25/2016	2:26 PM	96.76	96.76	96.76	96.76	291
7/25/2016	2:27 PM	96.76	96.76	96.76	96.76	100
7/25/2016	2:35 PM	96.7	96.7	96.7	96.7	464
7/25/2016	2:39 PM	96.591	96.61	96.591	96.61	400
7/25/2016	2:40 PM	96.6	96.6	96.6	96.6	300
7/25/2016	2:46 PM	96.72	96.72	96.72	96.72	3000
7/25/2016	2:47 PM	96.63	96.63	96.63	96.63	100
7/25/2016	2:51 PM	96.79	96.79	96.79	96.79	400
7/25/2016	2:54 PM	96.8	96.8	96.8	96.8	200
7/25/2016	2:55 PM	96.8	96.8	96.8	96.8	200
7/25/2016	2:57 PM	96.75	96.75	96.75	96.75	500
7/25/2016	2:59 PM	96.7	96.7	96.7	96.7	100
7/25/2016	3:06 PM	96.74	96.74	96.74	96.74	100
7/25/2016	3:07 PM	96.6	96.65	96.6	96.65	400
7/25/2016	3:09 PM	96.62	96.63	96.62	96.63	300
7/25/2016	3:10 PM	96.6	96.6	96.6	96.6	100
7/25/2016	3:13 PM	96.59	96.59	96.59	96.59	700
7/25/2016	3:23 PM	96.68	96.68	96.61	96.61	700
7/25/2016	3:33 PM	96.85	96.85	96.81	96.81	1100
7/25/2016	3:34 PM	96.88	96.88	96.88	96.88	435
7/25/2016	3:35 PM	96.9	96.9	96.86	96.86	600
7/25/2016	3:36 PM	96.94	96.94	96.9	96.9	4285
7/25/2016	3:38 PM	96.92	96.94	96.92	96.94	600
7/25/2016	3:39 PM	96.93	96.95	96.91	96.92	1000
7/25/2016	3:40 PM	96.93	96.93	96.93	96.93	100
7/25/2016	3:41 PM	97.01	97.01	97	97	989
7/25/2016	3:42 PM	96.93	97.02	96.93	97.01	600
7/25/2016	3:44 PM	96.91	96.96	96.91	96.94	600
7/25/2016	3:45 PM	96.91	96.91	96.91	96.91	100
7/25/2016	3:46 PM	96.93	96.93	96.88	96.91	600
7/25/2016	3:48 PM	97.01	97.01	96.96	96.96	1400
7/25/2016	3:49 PM	96.99	97.01	96.99	97.01	1246
7/25/2016	3:51 PM	96.9	97.01	96.9	97.01	1000
7/25/2016	3:52 PM	96.93	96.97	96.92	96.94	700
7/25/2016	3:53 PM	96.92	96.94	96.92	96.94	300
7/25/2016	3:54 PM	96.91	96.91	96.91	96.91	100
7/25/2016	3:55 PM	96.98	96.98	96.97	96.97	400
7/25/2016	3:56 PM	96.95	96.97	96.95	96.97	600
7/25/2016	3:57 PM	96.96	96.96	96.96	96.96	100
7/25/2016	3:58 PM	97.02	97.05	96.99	96.99	2773
7/25/2016	3:59 PM	97.06	97.08	97.01	97.01	11050
7/25/2016	4:00 PM	97.16	97.22	97.07	97.07	37931
7/26/2016	9:31 AM	97.1	97.1	97.1	97.1	500
7/26/2016	9:32 AM	97.07	97.11	97.07	97.11	800
7/26/2016	9:33 AM	97.15	97.15	97.11	97.12	1091
7/26/2016	9:34 AM	97.15	97.15	97.14	97.14	471
7/26/2016	9:35 AM	97.2	97.2	97.19	97.19	1025
7/26/2016	9:36 AM	97.28	97.28	97.28	97.28	2050
7/26/2016	9:38 AM	97.35	97.35	97.35	97.35	600
7/26/2016	9:40 AM	97.36	97.37	97.36	97.37	600
7/26/2016	9:41 AM	97.58	97.58	97.45	97.45	1400
7/26/2016	9:44 AM	97.58	97.6	97.58	97.6	242
7/26/2016	9:45 AM	97.64	97.64	97.56	97.56	1099
7/26/2016	9:46 AM	97.75	97.8	97.75	97.77	1800
7/26/2016	9:47 AM	97.66	97.71	97.66	97.71	800
7/26/2016	9:48 AM	97.74	97.74	97.74	97.74	100
7/26/2016	9:53 AM	97.71	97.71	97.71	97.71	100
7/26/2016	9:57 AM	97.62	97.62	97.62	97.62	116
7/26/2016	10:00 AM	97.56	97.57	97.56	97.57	1487
7/26/2016	10:02 AM	97.76	97.76	97.73	97.73	834
7/26/2016	10:04 AM	97.75	97.75	97.72	97.72	1200
7/26/2016	10:05 AM	97.71	97.71	97.71	97.71	425
7/26/2016	10:11 AM	97.56	97.56	97.53	97.53	400
7/26/2016	10:13 AM	97.46	97.46	97.45	97.45	420
7/26/2016	10:15 AM	97.46	97.46	97.46	97.46	100
7/26/2016	10:22 AM	97.43	97.43	97.43	97.43	100
7/26/2016	10:24 AM	97.41	97.41	97.41	97.41	100
7/26/2016	10:27 AM	97.57	97.57	97.57	97.57	400
7/26/2016	10:28 AM	97.57	97.57	97.57	97.57	600
7/26/2016	10:29 AM	97.59	97.59	97.59	97.59	100
7/26/2016	10:30 AM	97.56	97.56	97.54	97.54	300
7/26/2016	10:32 AM	97.6	97.6	97.6	97.6	291
7/26/2016	10:34 AM	97.41	97.41	97.41	97.41	100
7/26/2016	10:36 AM	97.4	97.4	97.4	97.4	950
7/26/2016	10:39 AM	97.36	97.36	97.36	97.36	100
7/26/2016	10:42 AM	97.29	97.31	97.29	97.31	200
7/26/2016	10:43 AM	97.3	97.3	97.3	97.3	100
7/26/2016	10:48 AM	97.32	97.32	97.32	97.32	100
7/26/2016	10:49 AM	97.33	97.33	97.33	97.33	200
7/26/2016	10:50 AM	97.29	97.29	97.29	97.29	100
7/26/2016	10:53 AM	97.16	97.21	97.16	97.21	250
7/26/2016	10:54 AM	97.1	97.17	97.1	97.17	400
7/26/2016	10:55 AM	96.57	97	96.53	97	2236
7/26/2016	10:56 AM	96.4	96.53	96.4	96.53	850
7/26/2016	10:57 AM	96.44	96.48	96.44	96.48	500
7/26/2016	10:58 AM	96.67	96.67	96.62	96.62	443
7/26/2016	10:59 AM	96.65	96.67	96.65	96.67	300
7/26/2016	11:00 AM	96.13	96.41	96.13	96.41	3000
7/26/2016	11:01 AM	96.14	96.14	96.07	96.07	2900
7/26/2016	11:03 AM	96.32	96.32	96.29	96.311	500
7/26/2016	11:04 AM	96.33	96.35	96.33	96.35	1100
7/26/2016	11:05 AM	96.42	96.42	96.39	96.39	400
7/26/2016	11:06 AM	96.36	96.36	96.34	96.34	500
7/26/2016	11:07 AM	96.35	96.35	96.35	96.35	1000
7/26/2016	11:08 AM	96.27	96.27	96.27	96.27	100
7/26/2016	11:09 AM	96.18	96.18	96.18	96.18	200
7/26/2016	11:12 AM	96.1	96.16	96.1	96.12	900
7/26/2016	11:13 AM	96	96.08	96	96.08	1771
7/26/2016	11:17 AM	96.23	96.24	96.23	96.24	800
7/26/2016	11:18 AM	96.27	96.27	96.27	96.27	300
7/26/2016	11:19 AM	96.36	96.36	96.28	96.3	1762
7/26/2016	11:23 AM	96.36	96.36	96.35	96.35	1000
7/26/2016	11:26 AM	96.44	96.44	96.44	96.44	1400
7/26/2016	11:30 AM	96.5	96.5	96.48	96.48	1100
7/26/2016	11:31 AM	96.5	96.52	96.5	96.52	812
7/26/2016	11:32 AM	96.53	96.53	96.53	96.53	100
7/26/2016	11:33 AM	96.44	96.44	96.44	96.44	100
7/26/2016	11:37 AM	96.6	96.6	96.6	96.6	200
7/26/2016	11:38 AM	96.45	96.45	96.45	96.45	100
7/26/2016	11:41 AM	96.52	96.52	96.52	96.52	100
7/26/2016	11:43 AM	96.62	96.62	96.62	96.62	600
7/26/2016	11:44 AM	96.65	96.65	96.65	96.65	100
7/26/2016	11:52 AM	96.99	97.04	96.99	97.04	300
7/26/2016	11:54 AM	96.92	96.92	96.92	96.92	200
7/26/2016	11:55 AM	96.89	96.89	96.89	96.89	200
7/26/2016	11:57 AM	96.96	96.96	96.96	96.96	100
7/26/2016	12:03 PM	96.9	96.9	96.89	96.89	1500
7/26/2016	12:10 PM	96.92	96.94	96.89	96.94	1251
7/26/2016	12:11 PM	96.91	96.91	96.89	96.89	300
7/26/2016	12:18 PM	96.95	96.95	96.92	96.92	200
7/26/2016	12:20 PM	96.98	96.98	96.98	96.98	300
7/26/2016	12:21 PM	97.09	97.09	97.09	97.09	100
7/26/2016	12:22 PM	97.19	97.19	97.19	97.19	100
7/26/2016	12:23 PM	97.24	97.24	97.24	97.24	100
7/26/2016	12:27 PM	97.29	97.29	97.29	97.29	100
7/26/2016	12:45 PM	97.1	97.1	97.1	97.1	100
7/26/2016	12:47 PM	97.09	97.1	97.09	97.1	200
7/26/2016	12:48 PM	97.05	97.05	97.05	97.05	200
7/26/2016	12:49 PM	97.15	97.15	97.15	97.15	100
7/26/2016	1:03 PM	96.99	96.99	96.99	96.99	200
7/26/2016	1:08 PM	96.95	96.95	96.95	96.95	100
7/26/2016	1:09 PM	97	97	97	97	1000
7/26/2016	1:17 PM	97.02	97.02	97.02	97.02	499
7/26/2016	1:20 PM	96.98	97.02	96.98	97.02	1400
7/26/2016	1:23 PM	96.51	96.62	96.51	96.62	300
7/26/2016	1:24 PM	96.56	96.56	96.56	96.56	400
7/26/2016	1:25 PM	96.45	96.56	96.45	96.56	800
7/26/2016	1:26 PM	96.45	96.49	96.45	96.49	200
7/26/2016	1:27 PM	96.46	96.46	96.46	96.46	100
7/26/2016	1:28 PM	96.46	96.5	96.46	96.5	700
7/26/2016	1:30 PM	96.5	96.5	96.5	96.5	300
7/26/2016	1:34 PM	96.42	96.42	96.42	96.42	300
7/26/2016	1:35 PM	96.43	96.43	96.43	96.43	100
7/26/2016	1:37 PM	96.49	96.49	96.49	96.49	100
7/26/2016	1:39 PM	96.54	96.54	96.54	96.54	164
7/26/2016	1:41 PM	96.65	96.65	96.65	96.65	200
7/26/2016	1:51 PM	96.58	96.58	96.58	96.58	200
7/26/2016	1:53 PM	96.58	96.58	96.58	96.58	100
7/26/2016	1:55 PM	96.51	96.51	96.51	96.51	100
7/26/2016	1:59 PM	96.57	96.58	96.57	96.58	1100
7/26/2016	2:00 PM	96.56	96.56	96.56	96.56	100
7/26/2016	2:07 PM	96.51	96.51	96.51	96.51	200
7/26/2016	2:10 PM	96.39	96.4	96.39	96.4	200
7/26/2016	2:12 PM	96.33	96.36	96.33	96.34	500
7/26/2016	2:13 PM	96.29	96.34	96.29	96.33	1312
7/26/2016	2:15 PM	96.42	96.45	96.42	96.45	300
7/26/2016	2:18 PM	96.45	96.45	96.45	96.45	199
7/26/2016	2:20 PM	96.42	96.42	96.42	96.42	100
7/26/2016	2:21 PM	96.49	96.49	96.46	96.46	300
7/26/2016	2:22 PM	96.46	96.46	96.46	96.46	100
7/26/2016	2:23 PM	96.6	96.61	96.58	96.58	300
7/26/2016	2:24 PM	96.64	96.64	96.64	96.64	100
7/26/2016	2:25 PM	96.69	96.69	96.65	96.66	400
7/26/2016	2:26 PM	96.75	96.75	96.68	96.68	399
7/26/2016	2:28 PM	96.93	96.93	96.93	96.93	220
7/26/2016	2:29 PM	96.86	96.87	96.86	96.87	300
7/26/2016	2:30 PM	96.79	96.79	96.79	96.79	100
7/26/2016	2:31 PM	96.9	96.94	96.87	96.87	3300
7/26/2016	2:34 PM	96.81	96.87	96.81	96.87	399
7/26/2016	2:36 PM	96.89	96.89	96.88	96.88	600
7/26/2016	2:37 PM	96.89	96.89	96.89	96.89	200
7/26/2016	2:39 PM	96.89	96.89	96.89	96.89	200
7/26/2016	2:43 PM	96.9	96.9	96.9	96.9	200
7/26/2016	2:44 PM	96.99	96.99	96.99	96.99	100
7/26/2016	2:45 PM	96.95	96.95	96.95	96.95	100
7/26/2016	2:50 PM	96.85	96.85	96.85	96.85	300
7/26/2016	2:55 PM	96.86	96.86	96.85	96.85	300
7/26/2016	2:56 PM	96.85	96.86	96.85	96.86	200
7/26/2016	3:04 PM	96.99	96.99	96.96	96.96	750
7/26/2016	3:08 PM	96.86	96.87	96.86	96.87	200
7/26/2016	3:11 PM	97	97.04	97	97.04	2100
7/26/2016	3:13 PM	97.06	97.06	97.06	97.06	100
7/26/2016	3:16 PM	97.06	97.06	97	97	408
7/26/2016	3:17 PM	96.93	96.93	96.93	96.93	100
7/26/2016	3:22 PM	96.89	96.89	96.89	96.89	200
7/26/2016	3:23 PM	96.92	96.92	96.92	96.92	100
7/26/2016	3:25 PM	97	97	97	97	200
7/26/2016	3:26 PM	97.05	97.05	97.03	97.03	342
7/26/2016	3:27 PM	96.97	97.05	96.97	97.05	3200
7/26/2016	3:28 PM	97.03	97.03	97.03	97.03	106
7/26/2016	3:29 PM	97.05	97.05	97.04	97.04	300
7/26/2016	3:30 PM	97.09	97.09	97.09	97.09	200
7/26/2016	3:31 PM	97.08	97.09	97.08	97.09	571
7/26/2016	3:32 PM	97.07	97.09	97.07	97.09	1432
7/26/2016	3:33 PM	97.1	97.1	97.1	97.1	300
7/26/2016	3:34 PM	97.05	97.05	97.05	97.05	100
7/26/2016	3:37 PM	97.2	97.2	97.11	97.11	261
7/26/2016	3:42 PM	97.22	97.22	97.22	97.22	100
7/26/2016	3:43 PM	97.16	97.19	97.16	97.17	400
7/26/2016	3:44 PM	97.13	97.14	97.13	97.14	550
7/26/2016	3:45 PM	97.16	97.16	97.13	97.13	400
7/26/2016	3:46 PM	97.22	97.22	97.18	97.18	500
7/26/2016	3:47 PM	97.24	97.24	97.18	97.19	500
7/26/2016	3:48 PM	97.23	97.23	97.2	97.23	1000
7/26/2016	3:49 PM	97.27	97.27	97.22	97.25	400
7/26/2016	3:50 PM	97.22	97.27	97.22	97.27	800
7/26/2016	3:51 PM	97.14	97.17	97.14	97.16	900
7/26/2016	3:52 PM	97.11	97.13	97.11	97.13	500
7/26/2016	3:53 PM	97.13	97.13	97.13	97.13	300
7/26/2016	3:54 PM	97.11	97.11	97.07	97.07	800
7/26/2016	3:55 PM	97.11	97.13	97.11	97.13	200
7/26/2016	3:56 PM	97.15	97.15	97.07	97.07	1150
7/26/2016	3:57 PM	97.17	97.17	97.12	97.12	1200
7/26/2016	3:58 PM	97.22	97.23	97.2	97.22	1700
7/26/2016	3:59 PM	97.23	97.27	97.2	97.22	2549
7/26/2016	4:00 PM	97.23	97.28	97.19	97.25	8432
7/27/2016	9:31 AM	98	98	97.95	97.96	2712
7/27/2016	9:33 AM	97.84	97.87	97.82	97.84	1400
7/27/2016	9:35 AM	97.72	97.73	97.7	97.73	1600
7/27/2016	9:36 AM	97.68	97.68	97.68	97.68	100
7/27/2016	9:37 AM	97.8	97.8	97.71	97.71	600
7/27/2016	9:39 AM	97.78	97.78	97.78	97.78	100
7/27/2016	9:40 AM	97.72	97.74	97.72	97.74	290
7/27/2016	9:41 AM	97.61	97.66	97.61	97.66	1991
7/27/2016	9:42 AM	97.55	97.56	97.55	97.56	1148
7/27/2016	9:44 AM	97.46	97.48	97.46	97.48	200
7/27/2016	9:45 AM	97.37	97.44	97.37	97.44	400
7/27/2016	9:46 AM	97.45	97.45	97.45	97.45	500
7/27/2016	9:48 AM	97.48	97.48	97.47	97.47	200
7/27/2016	9:50 AM	97.48	97.48	97.48	97.48	100
7/27/2016	9:51 AM	97.48	97.48	97.48	97.48	200
7/27/2016	9:53 AM	97.58	97.58	97.54	97.54	500
7/27/2016	9:56 AM	97.67	97.67	97.67	97.67	100
7/27/2016	9:57 AM	97.72	97.72	97.72	97.72	300
7/27/2016	10:00 AM	97.75	97.75	97.66	97.66	475
7/27/2016	10:01 AM	97.6	97.74	97.6	97.74	300
7/27/2016	10:07 AM	97.59	97.59	97.59	97.59	200
7/27/2016	10:08 AM	97.55	97.55	97.55	97.55	200
7/27/2016	10:17 AM	97.47	97.47	97.47	97.47	100
7/27/2016	10:18 AM	97.48	97.48	97.46	97.46	5402
7/27/2016	10:20 AM	97.42	97.42	97.42	97.42	1000
7/27/2016	10:21 AM	97.37	97.37	97.37	97.37	100
7/27/2016	10:23 AM	97.28	97.28	97.28	97.28	819
7/27/2016	10:24 AM	97.28	97.28	97.26	97.26	1500
7/27/2016	10:25 AM	97.26	97.26	97.26	97.26	100
7/27/2016	10:26 AM	97.23	97.23	97.23	97.23	100
7/27/2016	10:28 AM	97.13	97.2	97.13	97.2	1000
7/27/2016	10:29 AM	97.17	97.17	97.17	97.17	200
7/27/2016	10:30 AM	97.18	97.18	97.18	97.18	560
7/27/2016	10:31 AM	97	97.08	97	97.08	550
7/27/2016	10:32 AM	97.03	97.03	97.03	97.03	200
7/27/2016	10:33 AM	96.95	97	96.95	97	1999
7/27/2016	10:34 AM	96.93	96.93	96.93	96.93	100
7/27/2016	10:35 AM	96.9	96.9	96.9	96.9	150
7/27/2016	10:38 AM	96.95	96.95	96.95	96.95	200
7/27/2016	10:39 AM	96.94	96.95	96.94	96.95	636
7/27/2016	10:41 AM	96.75	96.75	96.75	96.75	100
7/27/2016	10:43 AM	96.64	96.64	96.63	96.63	300
7/27/2016	10:45 AM	96.75	96.75	96.75	96.75	200
7/27/2016	10:46 AM	96.61	96.61	96.6	96.6	700
7/27/2016	10:47 AM	96.72	96.72	96.67	96.67	200
7/27/2016	10:48 AM	96.78	96.78	96.77	96.77	200
7/27/2016	10:51 AM	96.67	96.67	96.67	96.67	2100
7/27/2016	10:53 AM	96.87	96.87	96.82	96.82	800
7/27/2016	10:54 AM	96.9	96.9	96.9	96.9	300
7/27/2016	10:55 AM	96.89	96.89	96.89	96.89	200
7/27/2016	10:56 AM	96.84	96.84	96.84	96.84	100
7/27/2016	10:58 AM	96.85	96.85	96.85	96.85	1000
7/27/2016	11:00 AM	96.83	96.83	96.82	96.82	200
7/27/2016	11:01 AM	96.82	96.82	96.82	96.82	200
7/27/2016	11:03 AM	96.79	96.79	96.79	96.79	3700
7/27/2016	11:04 AM	96.78	96.78	96.77	96.78	2516
7/27/2016	11:05 AM	96.88	96.88	96.88	96.88	100
7/27/2016	11:06 AM	96.84	96.84	96.84	96.84	100
7/27/2016	11:08 AM	96.9	96.9	96.9	96.9	100
7/27/2016	11:13 AM	96.82	96.82	96.82	96.82	200
7/27/2016	11:15 AM	96.71	96.73	96.71	96.73	200
7/27/2016	11:16 AM	96.6	96.63	96.6	96.63	500
7/27/2016	11:17 AM	96.7	96.7	96.69	96.69	400
7/27/2016	11:20 AM	96.7	96.7	96.7	96.7	200
7/27/2016	11:21 AM	96.58	96.59	96.58	96.59	1077
7/27/2016	11:24 AM	96.62	96.62	96.58	96.58	600
7/27/2016	11:27 AM	96.87	96.9	96.87	96.88	2000
7/27/2016	11:30 AM	96.9	96.9	96.9	96.9	100
7/27/2016	11:32 AM	96.72	96.72	96.72	96.72	100
7/27/2016	11:33 AM	96.7	96.7	96.7	96.7	200
7/27/2016	11:35 AM	96.74	96.74	96.74	96.74	100
7/27/2016	11:40 AM	96.6	96.6	96.6	96.6	100
7/27/2016	11:43 AM	96.56	96.56	96.56	96.56	200
7/27/2016	11:52 AM	96.66	96.66	96.66	96.66	448
7/27/2016	11:54 AM	96.68	96.68	96.68	96.68	2974
7/27/2016	11:55 AM	96.65	96.65	96.65	96.65	200
7/27/2016	11:59 AM	96.5	96.52	96.5	96.52	500
7/27/2016	12:00 PM	96.45	96.45	96.39	96.43	1000
7/27/2016	12:05 PM	96.41	96.41	96.41	96.41	400
7/27/2016	12:08 PM	96.34	96.34	96.34	96.34	100
7/27/2016	12:11 PM	96.42	96.42	96.42	96.42	100
7/27/2016	12:17 PM	96.48	96.48	96.47	96.47	700
7/27/2016	12:20 PM	96.45	96.45	96.45	96.45	100
7/27/2016	12:21 PM	96.47	96.47	96.47	96.47	100
7/27/2016	12:24 PM	96.35	96.36	96.32	96.36	900
7/27/2016	12:27 PM	96.34	96.34	96.34	96.34	200
7/27/2016	12:29 PM	96.35	96.35	96.35	96.35	500
7/27/2016	12:31 PM	96.35	96.35	96.35	96.35	100
7/27/2016	12:32 PM	96.35	96.35	96.35	96.35	500
7/27/2016	12:41 PM	96.53	96.53	96.53	96.53	2600
7/27/2016	12:46 PM	96.56	96.56	96.56	96.56	200
7/27/2016	12:51 PM	96.52	96.52	96.52	96.52	100
7/27/2016	12:55 PM	96.38	96.47	96.38	96.47	1100
7/27/2016	12:56 PM	96.47	96.47	96.47	96.47	100
7/27/2016	1:01 PM	96.42	96.42	96.42	96.42	200
7/27/2016	1:04 PM	96.34	96.34	96.34	96.34	799
7/27/2016	1:09 PM	96.44	96.44	96.44	96.44	200
7/27/2016	1:11 PM	96.32	96.32	96.32	96.32	500
7/27/2016	1:13 PM	96.25	96.3	96.25	96.3	200
7/27/2016	1:14 PM	96.24	96.24	96.24	96.24	100
7/27/2016	1:15 PM	96.19	96.25	96.19	96.25	1300
7/27/2016	1:17 PM	96.25	96.25	96.25	96.25	972
7/27/2016	1:20 PM	96.25	96.25	96.25	96.25	100
7/27/2016	1:24 PM	96.27	96.27	96.26	96.26	1000
7/27/2016	1:34 PM	96.26	96.26	96.26	96.26	200
7/27/2016	1:35 PM	96.28	96.28	96.28	96.28	100
7/27/2016	1:40 PM	96.4	96.4	96.4	96.4	200
7/27/2016	1:45 PM	96.55	96.55	96.55	96.55	100
7/27/2016	1:46 PM	96.61	96.61	96.61	96.61	100
7/27/2016	1:48 PM	96.71	96.71	96.71	96.71	300
7/27/2016	1:49 PM	96.69	96.7	96.69	96.7	2183
7/27/2016	1:51 PM	96.61	96.61	96.61	96.61	200
7/27/2016	1:54 PM	96.42	96.46	96.42	96.46	400
7/27/2016	1:59 PM	96.48	96.48	96.47	96.48	400
7/27/2016	2:00 PM	96.52	96.56	96.52	96.52	1200
7/27/2016	2:01 PM	96.21	96.43	96.15	96.43	6470
7/27/2016	2:02 PM	96.16	96.16	95.86	96.11	3700
7/27/2016	2:03 PM	96.72	96.72	96.36	96.36	2075
7/27/2016	2:04 PM	96.42	96.75	96.42	96.75	1200
7/27/2016	2:05 PM	96.32	96.35	96.22	96.35	700
7/27/2016	2:06 PM	96.39	96.39	96.39	96.39	100
7/27/2016	2:07 PM	96.65	96.65	96.43	96.43	600
7/27/2016	2:08 PM	96.6	96.6	96.59	96.59	300
7/27/2016	2:09 PM	96.65	96.65	96.57	96.57	300
7/27/2016	2:11 PM	96.82	96.82	96.62	96.62	1600
7/27/2016	2:12 PM	96.52	96.54	96.52	96.54	300
7/27/2016	2:13 PM	96.4	96.43	96.4	96.43	400
7/27/2016	2:14 PM	96.64	96.64	96.64	96.64	200
7/27/2016	2:15 PM	96.53	96.55	96.53	96.55	1000
7/27/2016	2:16 PM	96.8	96.83	96.62	96.65	2200
7/27/2016	2:17 PM	97.12	97.12	96.89	96.89	2910
7/27/2016	2:18 PM	97.24	97.29	97.19	97.19	700
7/27/2016	2:19 PM	97.35	97.35	97.26	97.26	1600
7/27/2016	2:20 PM	97.16	97.36	97.16	97.36	900
7/27/2016	2:21 PM	97.26	97.26	97.24	97.24	200
7/27/2016	2:22 PM	97.2	97.26	97.2	97.26	528
7/27/2016	2:23 PM	97.15	97.15	97.15	97.15	100
7/27/2016	2:24 PM	97.26	97.26	97.25	97.25	200
7/27/2016	2:25 PM	97.15	97.16	97.15	97.16	200
7/27/2016	2:27 PM	97.03	97.03	97.03	97.03	100
7/27/2016	2:28 PM	96.92	96.99	96.92	96.99	400
7/27/2016	2:29 PM	97.01	97.02	97	97	600
7/27/2016	2:30 PM	96.85	96.86	96.85	96.86	200
7/27/2016	2:31 PM	96.93	96.93	96.93	96.93	100
7/27/2016	2:35 PM	97.04	97.05	97.04	97.05	600
7/27/2016	2:37 PM	97.19	97.19	97.19	97.19	300
7/27/2016	2:38 PM	97.18	97.18	97.18	97.18	100
7/27/2016	2:39 PM	97.05	97.05	96.9	96.92	1700
7/27/2016	2:41 PM	96.95	96.97	96.95	96.97	500
7/27/2016	2:43 PM	97.05	97.05	97.05	97.05	100
7/27/2016	2:44 PM	96.98	97	96.98	97	1223
7/27/2016	2:45 PM	97.08	97.1	97.08	97.08	1000
7/27/2016	2:46 PM	97.15	97.15	97.09	97.09	653
7/27/2016	2:48 PM	97.11	97.16	97.11	97.16	1400
7/27/2016	2:49 PM	97.09	97.09	97.09	97.09	100
7/27/2016	2:54 PM	97.12	97.12	97.1	97.1	300
7/27/2016	2:55 PM	97.03	97.09	97.03	97.09	500
7/27/2016	2:57 PM	97.12	97.12	97.12	97.12	600
7/27/2016	2:58 PM	97.15	97.15	97.15	97.15	100
7/27/2016	3:01 PM	97.2	97.2	97.2	97.2	450
7/27/2016	3:02 PM	97.28	97.29	97.25	97.25	500
7/27/2016	3:03 PM	97.27	97.29	97.27	97.29	450
7/27/2016	3:04 PM	97.19	97.21	97.19	97.21	200
7/27/2016	3:06 PM	97.38	97.38	97.38	97.38	300
7/27/2016	3:07 PM	97.28	97.45	97.28	97.45	533
7/27/2016	3:09 PM	97.35	97.35	97.35	97.35	200
7/27/2016	3:13 PM	97.41	97.41	97.29	97.29	500
7/27/2016	3:16 PM	97.53	97.58	97.38	97.38	3200
7/27/2016	3:17 PM	97.55	97.65	97.55	97.62	37727
7/27/2016	3:18 PM	97.5	97.54	97.5	97.54	400
7/27/2016	3:19 PM	97.51	97.51	97.51	97.51	700
7/27/2016	3:21 PM	97.47	97.54	97.47	97.54	1400
7/27/2016	3:23 PM	97.42	97.49	97.42	97.49	600
7/27/2016	3:24 PM	97.42	97.42	97.42	97.42	600
7/27/2016	3:28 PM	97.25	97.32	97.23	97.32	900
7/27/2016	3:29 PM	97.38	97.4	97.32	97.32	300
7/27/2016	3:30 PM	97.45	97.45	97.44	97.44	300
7/27/2016	3:31 PM	97.36	97.36	97.35	97.35	200
7/27/2016	3:33 PM	97.38	97.38	97.38	97.38	100
7/27/2016	3:35 PM	97.41	97.41	97.41	97.41	100
7/27/2016	3:36 PM	97.42	97.42	97.39	97.39	500
7/27/2016	3:38 PM	97.42	97.42	97.42	97.42	100
7/27/2016	3:39 PM	97.53	97.53	97.53	97.53	300
7/27/2016	3:42 PM	97.48	97.523	97.48	97.52	400
7/27/2016	3:44 PM	97.55	97.55	97.49	97.49	550
7/27/2016	3:45 PM	97.39	97.43	97.39	97.43	200
7/27/2016	3:46 PM	97.1	97.33	97.1	97.33	1900
7/27/2016	3:47 PM	97.12	97.16	97.12	97.16	600
7/27/2016	3:48 PM	96.88	97.08	96.88	97.08	1800
7/27/2016	3:49 PM	96.84	96.84	96.84	96.84	100
7/27/2016	3:50 PM	96.79	96.85	96.79	96.83	1100
7/27/2016	3:52 PM	96.92	97.01	96.92	97.01	900
7/27/2016	3:53 PM	96.94	96.94	96.9	96.9	400
7/27/2016	3:54 PM	96.95	96.99	96.95	96.98	900
7/27/2016	3:55 PM	96.95	96.96	96.95	96.96	300
7/27/2016	3:56 PM	96.92	96.93	96.89	96.93	2300
7/27/2016	3:57 PM	96.75	96.91	96.75	96.88	2600
7/27/2016	3:58 PM	96.75	96.79	96.74	96.79	1150
7/27/2016	3:59 PM	96.91	96.91	96.75	96.75	3150
7/27/2016	4:00 PM	96.96	97	96.83	96.96	10358
7/28/2016	9:31 AM	96.62	96.62	96.62	96.62	200
7/28/2016	9:34 AM	96.94	96.94	96.94	96.94	500
7/28/2016	9:36 AM	96.4	96.59	96.4	96.59	500
7/28/2016	9:37 AM	96.22	96.33	96.22	96.33	400
7/28/2016	9:39 AM	96.09	96.17	96.09	96.17	1612
7/28/2016	9:40 AM	96.13	96.13	96.13	96.13	400
7/28/2016	9:41 AM	96.05	96.09	96.05	96.09	500
7/28/2016	9:42 AM	96.05	96.05	96.05	96.05	600
7/28/2016	9:43 AM	96.23	96.23	96.19	96.19	704
7/28/2016	9:44 AM	96.31	96.31	96.29	96.29	1200
7/28/2016	9:45 AM	96.32	96.35	96.32	96.35	3400
7/28/2016	9:48 AM	96.4	96.4	96.4	96.4	1100
7/28/2016	9:49 AM	96.4	96.4	96.4	96.4	900
7/28/2016	9:50 AM	96.52	96.56	96.52	96.56	800
7/28/2016	9:51 AM	96.6	96.6	96.55	96.55	1300
7/28/2016	9:52 AM	96.66	96.66	96.66	96.66	213
7/28/2016	9:53 AM	96.77	96.77	96.77	96.77	550
7/28/2016	9:54 AM	96.86	96.86	96.82	96.82	1100
7/28/2016	9:55 AM	97.02	97.02	97	97	1900
7/28/2016	9:56 AM	97.01	97.01	97.01	97.01	100
7/28/2016	9:57 AM	97.03	97.03	97.03	97.03	100
7/28/2016	10:00 AM	96.95	96.95	96.95	96.95	100
7/28/2016	10:01 AM	97.05	97.05	97.05	97.05	400
7/28/2016	10:02 AM	97.02	97.02	97.02	97.02	400
7/28/2016	10:03 AM	97.03	97.03	97.03	97.03	200
7/28/2016	10:04 AM	96.93	96.93	96.93	96.93	100
7/28/2016	10:05 AM	96.93	96.93	96.9	96.9	400
7/28/2016	10:06 AM	96.82	96.87	96.82	96.87	500
7/28/2016	10:08 AM	96.9	96.9	96.9	96.9	100
7/28/2016	10:12 AM	96.86	96.86	96.86	96.86	100
7/28/2016	10:14 AM	96.78	96.83	96.78	96.82	2276
7/28/2016	10:15 AM	96.35	96.58	96.35	96.57	1500
7/28/2016	10:16 AM	96.37	96.43	96.36	96.36	1186
7/28/2016	10:17 AM	96.29	96.31	96.22	96.22	2300
7/28/2016	10:18 AM	96.27	96.27	96.27	96.27	100
7/28/2016	10:19 AM	96.29	96.3	96.26	96.3	1300
7/28/2016	10:21 AM	96.32	96.32	96.25	96.27	1100
7/28/2016	10:22 AM	96.25	96.25	96.25	96.25	1000
7/28/2016	10:24 AM	96.45	96.45	96.45	96.45	700
7/28/2016	10:26 AM	96.45	96.45	96.44	96.44	400
7/28/2016	10:29 AM	96.37	96.37	96.37	96.37	112
7/28/2016	10:31 AM	96.43	96.43	96.43	96.43	200
7/28/2016	10:32 AM	96.39	96.39	96.39	96.39	100
7/28/2016	10:35 AM	96.41	96.41	96.41	96.41	100
7/28/2016	10:38 AM	96.07	96.21	96.07	96.21	1700
7/28/2016	10:39 AM	96.1	96.1	96.1	96.1	290
7/28/2016	10:42 AM	96.18	96.2	96.18	96.2	300
7/28/2016	10:53 AM	96.2	96.2	96.2	96.2	350
7/28/2016	10:56 AM	96.05	96.14	96.05	96.14	1100
7/28/2016	10:57 AM	95.95	96.07	95.95	96.05	1000
7/28/2016	11:00 AM	96.06	96.14	96.06	96.14	300
7/28/2016	11:01 AM	96.1	96.14	96.1	96.13	613
7/28/2016	11:04 AM	96.23	96.23	96.23	96.23	200
7/28/2016	11:07 AM	96.11	96.11	96.1	96.1	1200
7/28/2016	11:11 AM	96.1	96.1	96.1	96.1	791
7/28/2016	11:14 AM	96.23	96.23	96.18	96.18	4798
7/28/2016	11:16 AM	96.25	96.25	96.25	96.25	100
7/28/2016	11:20 AM	96.31	96.31	96.31	96.31	341
7/28/2016	11:22 AM	96.43	96.44	96.37	96.37	1577
7/28/2016	11:23 AM	96.44	96.44	96.44	96.44	100
7/28/2016	11:25 AM	96.47	96.47	96.44	96.44	1480
7/28/2016	11:27 AM	96.47	96.47	96.37	96.37	800
7/28/2016	11:30 AM	96.47	96.47	96.47	96.47	100
7/28/2016	11:31 AM	96.47	96.47	96.47	96.47	100
7/28/2016	11:32 AM	96.5	96.5	96.5	96.5	1000
7/28/2016	11:36 AM	96.14	96.14	96.14	96.14	400
7/28/2016	11:38 AM	96.21	96.21	96.21	96.21	100
7/28/2016	11:40 AM	96.23	96.23	96.2	96.2	1445
7/28/2016	11:44 AM	96.28	96.28	96.28	96.28	200
7/28/2016	11:46 AM	96.4	96.4	96.35	96.35	2000
7/28/2016	11:48 AM	96.46	96.46	96.45	96.45	200
7/28/2016	11:49 AM	96.51	96.51	96.51	96.51	100
7/28/2016	11:50 AM	96.49	96.49	96.49	96.49	100
7/28/2016	11:52 AM	96.46	96.46	96.46	96.46	100
7/28/2016	11:55 AM	96.49	96.49	96.49	96.49	100
7/28/2016	11:56 AM	96.52	96.52	96.5	96.5	1200
7/28/2016	11:57 AM	96.55	96.55	96.55	96.55	100
7/28/2016	12:03 PM	96.58	96.58	96.53	96.54	868
7/28/2016	12:04 PM	96.53	96.53	96.53	96.53	100
7/28/2016	12:05 PM	96.59	96.59	96.59	96.59	150
7/28/2016	12:07 PM	96.5	96.5	96.5	96.5	1800
7/28/2016	12:11 PM	96.54	96.54	96.53	96.53	200
7/28/2016	12:12 PM	96.56	96.56	96.56	96.56	100
7/28/2016	12:14 PM	96.69	96.7	96.69	96.69	300
7/28/2016	12:15 PM	96.66	96.66	96.66	96.66	100
7/28/2016	12:18 PM	96.63	96.63	96.63	96.63	100
7/28/2016	12:19 PM	96.63	96.63	96.63	96.63	200
7/28/2016	12:21 PM	96.54	96.54	96.54	96.54	300
7/28/2016	12:24 PM	96.49	96.49	96.49	96.49	200
7/28/2016	12:25 PM	96.46	96.46	96.46	96.46	100
7/28/2016	12:26 PM	96.32	96.39	96.32	96.39	600
7/28/2016	12:30 PM	96.429	96.429	96.429	96.429	300
7/28/2016	12:36 PM	96.45	96.45	96.45	96.45	100
7/28/2016	12:39 PM	96.31	96.31	96.31	96.31	100
7/28/2016	12:44 PM	96.35	96.35	96.35	96.35	100
7/28/2016	12:45 PM	96.39	96.39	96.39	96.39	100
7/28/2016	12:51 PM	96.51	96.51	96.5	96.5	300
7/28/2016	12:54 PM	96.49	96.5	96.49	96.5	300
7/28/2016	12:56 PM	96.47	96.47	96.47	96.47	100
7/28/2016	1:05 PM	96.67	96.67	96.67	96.67	300
7/28/2016	1:08 PM	96.69	96.69	96.68	96.68	400
7/28/2016	1:09 PM	96.67	96.67	96.67	96.67	141
7/28/2016	1:10 PM	96.69	96.69	96.69	96.69	100
7/28/2016	1:12 PM	96.73	96.73	96.73	96.73	300
7/28/2016	1:20 PM	96.8	96.8	96.76	96.76	500
7/28/2016	1:21 PM	96.73	96.73	96.73	96.73	300
7/28/2016	1:28 PM	96.79	96.79	96.79	96.79	100
7/28/2016	1:29 PM	96.79	96.79	96.79	96.79	200
7/28/2016	1:30 PM	96.82	96.82	96.82	96.82	391
7/28/2016	1:31 PM	96.86	96.86	96.83	96.83	200
7/28/2016	1:32 PM	96.79	96.79	96.79	96.79	300
7/28/2016	1:39 PM	96.85	96.85	96.85	96.85	200
7/28/2016	1:41 PM	96.89	96.89	96.89	96.89	200
7/28/2016	1:45 PM	96.72	96.72	96.71	96.71	400
7/28/2016	1:50 PM	96.88	96.88	96.85	96.85	284
7/28/2016	1:51 PM	97	97	96.92	96.92	1233
7/28/2016	1:52 PM	96.95	96.95	96.95	96.95	100
7/28/2016	1:53 PM	96.86	96.92	96.86	96.92	600
7/28/2016	1:54 PM	96.85	96.85	96.82	96.82	400
7/28/2016	1:57 PM	96.92	96.92	96.92	96.92	200
7/28/2016	1:59 PM	96.97	96.97	96.97	96.97	100
7/28/2016	2:00 PM	97.15	97.15	96.99	96.99	1450
7/28/2016	2:01 PM	97.17	97.17	97.17	97.17	200
7/28/2016	2:02 PM	97.12	97.12	97.12	97.12	200
7/28/2016	2:06 PM	97.08	97.08	97.07	97.07	200
7/28/2016	2:08 PM	97.05	97.05	97.05	97.05	100
7/28/2016	2:10 PM	97.08	97.08	97.08	97.08	100
7/28/2016	2:11 PM	97.15	97.15	97.15	97.15	100
7/28/2016	2:14 PM	97.09	97.09	97.09	97.09	100
7/28/2016	2:16 PM	97	97.04	97	97.04	1003
7/28/2016	2:17 PM	97.1	97.1	97.05	97.05	200
7/28/2016	2:18 PM	97.18	97.18	97.17	97.17	1033
7/28/2016	2:19 PM	97.21	97.21	97.21	97.21	100
7/28/2016	2:24 PM	97.11	97.13	97.11	97.13	900
7/28/2016	2:25 PM	97.24	97.24	97.17	97.17	400
7/28/2016	2:26 PM	97.25	97.25	97.25	97.25	100
7/28/2016	2:28 PM	97.18	97.18	97.18	97.18	200
7/28/2016	2:29 PM	97.15	97.16	97.15	97.16	400
7/28/2016	2:31 PM	97.13	97.13	97.13	97.13	200
7/28/2016	2:36 PM	97.18	97.18	97.18	97.18	100
7/28/2016	2:39 PM	97.31	97.31	97.31	97.31	100
7/28/2016	2:45 PM	97.37	97.37	97.37	97.37	100
7/28/2016	2:48 PM	97.38	97.38	97.38	97.38	400
7/28/2016	2:49 PM	97.32	97.34	97.32	97.34	800
7/28/2016	2:51 PM	97.3	97.3	97.3	97.3	100
7/28/2016	2:56 PM	97.31	97.31	97.31	97.31	100
7/28/2016	3:01 PM	97.34	97.34	97.28	97.28	951
7/28/2016	3:02 PM	97.28	97.29	97.28	97.29	400
7/28/2016	3:03 PM	97.4	97.4	97.38	97.38	3200
7/28/2016	3:05 PM	97.37	97.38	97.37	97.38	800
7/28/2016	3:07 PM	97.32	97.32	97.32	97.32	400
7/28/2016	3:08 PM	97.29	97.29	97.29	97.29	700
7/28/2016	3:09 PM	97.35	97.35	97.35	97.35	200
7/28/2016	3:11 PM	97.29	97.29	97.29	97.29	300
7/28/2016	3:12 PM	97.34	97.34	97.31	97.31	600
7/28/2016	3:14 PM	97.41	97.41	97.41	97.41	200
7/28/2016	3:15 PM	97.39	97.39	97.39	97.39	200
7/28/2016	3:21 PM	97.32	97.32	97.32	97.32	100
7/28/2016	3:22 PM	97.4	97.4	97.4	97.4	750
7/28/2016	3:23 PM	97.41	97.41	97.41	97.41	700
7/28/2016	3:25 PM	97.42	97.42	97.42	97.42	300
7/28/2016	3:27 PM	97.41	97.41	97.41	97.41	100
7/28/2016	3:28 PM	97.41	97.41	97.41	97.41	500
7/28/2016	3:30 PM	97.44	97.44	97.44	97.44	100
7/28/2016	3:31 PM	97.42	97.42	97.42	97.42	400
7/28/2016	3:33 PM	97.5	97.5	97.5	97.5	4374
7/28/2016	3:34 PM	97.5	97.5	97.5	97.5	1000
7/28/2016	3:39 PM	97.52	97.52	97.52	97.52	100
7/28/2016	3:40 PM	97.6	97.6	97.57	97.57	200
7/28/2016	3:42 PM	97.6	97.6	97.6	97.6	100
7/28/2016	3:44 PM	97.6	97.61	97.6	97.61	400
7/28/2016	3:45 PM	97.67	97.67	97.67	97.67	400
7/28/2016	3:46 PM	97.73	97.75	97.73	97.73	600
7/28/2016	3:47 PM	97.77	97.77	97.73	97.73	612
7/28/2016	3:48 PM	97.76	97.76	97.72	97.73	600
7/28/2016	3:49 PM	97.71	97.71	97.71	97.71	100
7/28/2016	3:51 PM	97.59	97.65	97.59	97.64	3700
7/28/2016	3:52 PM	97.57	97.58	97.57	97.58	492
7/28/2016	3:53 PM	97.6	97.6	97.57	97.59	2900
7/28/2016	3:54 PM	97.63	97.64	97.61	97.61	1120
7/28/2016	3:55 PM	97.56	97.61	97.56	97.61	1200
7/28/2016	3:57 PM	97.51	97.59	97.51	97.57	2300
7/28/2016	3:58 PM	97.41	97.45	97.41	97.45	1500
7/28/2016	3:59 PM	97.43	97.44	97.39	97.43	2049
7/28/2016	4:00 PM	97.28	97.41	97.28	97.41	5827
7/29/2016	9:31 AM	97.01	97.02	96.95	96.95	1777
7/29/2016	9:34 AM	97.21	97.21	97.18	97.21	1100
7/29/2016	9:35 AM	97.32	97.32	97.2	97.2	1400
7/29/2016	9:36 AM	97.29	97.29	97.28	97.28	200
7/29/2016	9:37 AM	97.29	97.29	97.28	97.28	710
7/29/2016	9:39 AM	97.21	97.21	97.17	97.17	800
7/29/2016	9:40 AM	97.23	97.23	97.23	97.23	100
7/29/2016	9:44 AM	97.23	97.23	97.23	97.23	100
7/29/2016	9:45 AM	97.27	97.27	97.24	97.24	600
7/29/2016	9:46 AM	97.29	97.29	97.29	97.29	300
7/29/2016	9:47 AM	97.12	97.12	97.12	97.12	100
7/29/2016	9:48 AM	97.08	97.14	97.08	97.1	2000
7/29/2016	9:49 AM	97.09	97.09	97.09	97.09	300
7/29/2016	9:50 AM	97.03	97.03	97.03	97.03	312
7/29/2016	9:51 AM	97.04	97.22	97.04	97.22	1600
7/29/2016	9:52 AM	97.06	97.06	97.06	97.06	100
7/29/2016	9:54 AM	97.1	97.1	97.1	97.1	100
7/29/2016	9:55 AM	96.96	96.99	96.96	96.99	500
7/29/2016	9:56 AM	96.81	96.9	96.81	96.9	450
7/29/2016	9:57 AM	96.86	96.86	96.801	96.801	200
7/29/2016	10:00 AM	96.9	96.9	96.9	96.9	100
7/29/2016	10:01 AM	96.85	96.88	96.82	96.88	1000
7/29/2016	10:02 AM	96.98	96.98	96.95	96.95	400
7/29/2016	10:04 AM	96.74	96.74	96.74	96.74	100
7/29/2016	10:05 AM	96.46	96.64	96.46	96.64	1732
7/29/2016	10:06 AM	96.47	96.5	96.47	96.5	1100
7/29/2016	10:07 AM	96.58	96.58	96.57	96.57	1499
7/29/2016	10:08 AM	96.6	96.6	96.6	96.6	100
7/29/2016	10:09 AM	96.62	96.64	96.62	96.64	1457
7/29/2016	10:10 AM	96.64	96.64	96.64	96.64	1073
7/29/2016	10:11 AM	96.67	96.67	96.67	96.67	1100
7/29/2016	10:12 AM	96.61	96.67	96.61	96.67	400
7/29/2016	10:13 AM	96.64	96.64	96.64	96.64	100
7/29/2016	10:14 AM	96.74	96.74	96.61	96.61	1100
7/29/2016	10:15 AM	96.84	96.86	96.81	96.81	900
7/29/2016	10:16 AM	96.8	96.8	96.8	96.8	200
7/29/2016	10:18 AM	96.69	96.69	96.69	96.69	200
7/29/2016	10:19 AM	96.73	96.73	96.73	96.73	200
7/29/2016	10:20 AM	96.7	96.7	96.7	96.7	100
7/29/2016	10:21 AM	96.74	96.74	96.74	96.74	100
7/29/2016	10:22 AM	96.71	96.77	96.71	96.77	320
7/29/2016	10:24 AM	96.79	96.79	96.79	96.79	816
7/29/2016	10:25 AM	96.74	96.74	96.74	96.74	100
7/29/2016	10:28 AM	96.72	96.72	96.72	96.72	100
7/29/2016	10:29 AM	96.74	96.74	96.71	96.71	600
7/29/2016	10:30 AM	96.73	96.73	96.73	96.73	100
7/29/2016	10:31 AM	96.81	96.81	96.81	96.81	200
7/29/2016	10:33 AM	96.8	96.8	96.8	96.8	100
7/29/2016	10:35 AM	96.85	96.85	96.85	96.85	300
7/29/2016	10:36 AM	97.02	97.02	96.94	96.94	1405
7/29/2016	10:37 AM	97.08	97.08	97.08	97.08	200
7/29/2016	10:38 AM	97.12	97.13	97.11	97.13	1000
7/29/2016	10:39 AM	97.17	97.17	97.15	97.15	700
7/29/2016	10:40 AM	97.34	97.34	97.2	97.2	900
7/29/2016	10:41 AM	97.3	97.3	97.3	97.3	386
7/29/2016	10:42 AM	97.28	97.28	97.25	97.25	300
7/29/2016	10:43 AM	97.26	97.26	97.25	97.25	600
7/29/2016	10:44 AM	97.2	97.21	97.2	97.21	500
7/29/2016	10:46 AM	97.32	97.32	97.32	97.32	100
7/29/2016	10:47 AM	97.4	97.4	97.36	97.4	900
7/29/2016	10:48 AM	97.32	97.33	97.32	97.33	400
7/29/2016	10:49 AM	97.39	97.4	97.39	97.4	200
7/29/2016	10:50 AM	97.47	97.47	97.47	97.47	100
7/29/2016	10:51 AM	97.6	97.6	97.5	97.5	4297
7/29/2016	10:52 AM	97.61	97.61	97.61	97.61	200
7/29/2016	10:53 AM	97.51	97.51	97.51	97.51	150
7/29/2016	10:54 AM	97.6	97.6	97.53	97.53	200
7/29/2016	10:56 AM	97.66	97.7	97.66	97.66	1100
7/29/2016	10:58 AM	97.58	97.58	97.58	97.58	300
7/29/2016	11:00 AM	97.54	97.54	97.54	97.54	200
7/29/2016	11:01 AM	97.62	97.62	97.6	97.6	500
7/29/2016	11:02 AM	97.69	97.69	97.68	97.68	1150
7/29/2016	11:03 AM	97.73	97.73	97.73	97.73	200
7/29/2016	11:05 AM	97.67	97.67	97.67	97.67	100
7/29/2016	11:07 AM	97.78	97.78	97.72	97.72	450
7/29/2016	11:08 AM	97.76	97.81	97.74	97.8	1000
7/29/2016	11:09 AM	97.79	97.79	97.78	97.78	300
7/29/2016	11:10 AM	97.71	97.74	97.71	97.74	300
7/29/2016	11:12 AM	97.78	97.78	97.78	97.78	100
7/29/2016	11:13 AM	97.87	97.87	97.86	97.86	200
7/29/2016	11:16 AM	97.84	97.84	97.84	97.84	100
7/29/2016	11:17 AM	97.85	97.85	97.85	97.85	200
7/29/2016	11:20 AM	97.81	97.86	97.81	97.86	800
7/29/2016	11:23 AM	97.81	97.82	97.81	97.82	400
7/29/2016	11:24 AM	97.9	97.9	97.87	97.87	400
7/29/2016	11:25 AM	98	98	97.97	97.97	1600
7/29/2016	11:26 AM	97.97	97.97	97.97	97.97	400
7/29/2016	11:27 AM	97.94	97.94	97.94	97.94	950
7/29/2016	11:28 AM	97.86	97.86	97.86	97.86	100
7/29/2016	11:29 AM	97.9	97.9	97.89	97.89	1200
7/29/2016	11:30 AM	97.87	97.87	97.87	97.87	297
7/29/2016	11:31 AM	97.84	97.85	97.84	97.85	200
7/29/2016	11:32 AM	97.86	97.86	97.86	97.86	100
7/29/2016	11:34 AM	97.79	97.79	97.79	97.79	100
7/29/2016	11:35 AM	97.87	97.87	97.8	97.8	774
7/29/2016	11:36 AM	97.93	97.93	97.93	97.93	300
7/29/2016	11:38 AM	98	98	98	98	450
7/29/2016	11:39 AM	98.16	98.16	98.07	98.07	600
7/29/2016	11:41 AM	98.14	98.14	98.11	98.11	6478
7/29/2016	11:42 AM	98.04	98.04	98.02	98.04	1400
7/29/2016	11:43 AM	98	98	98	98	5000
7/29/2016	11:47 AM	98.07	98.07	98.07	98.07	300
7/29/2016	11:49 AM	98.07	98.07	98.03	98.03	400
7/29/2016	11:52 AM	98	98	98	98	100
7/29/2016	11:56 AM	97.99	97.99	97.99	97.99	300
7/29/2016	11:58 AM	98.08	98.08	98.08	98.08	100
7/29/2016	11:59 AM	98.03	98.03	98.03	98.03	700
7/29/2016	12:05 PM	98.23	98.23	98.23	98.23	186
7/29/2016	12:06 PM	98.29	98.29	98.28	98.28	852
7/29/2016	12:07 PM	98.29	98.3	98.29	98.3	475
7/29/2016	12:08 PM	98.29	98.29	98.29	98.29	100
7/29/2016	12:11 PM	98.23	98.23	98.23	98.23	100
7/29/2016	12:12 PM	98.2	98.2	98.2	98.2	108
7/29/2016	12:16 PM	98.23	98.23	98.23	98.23	200
7/29/2016	12:20 PM	98.14	98.14	98.14	98.14	220
7/29/2016	12:27 PM	97.99	97.99	97.99	97.99	200
7/29/2016	12:30 PM	97.89	97.99	97.89	97.99	500
7/29/2016	12:35 PM	97.96	97.96	97.96	97.96	200
7/29/2016	12:38 PM	98.04	98.04	98.04	98.04	200
7/29/2016	12:39 PM	97.99	97.99	97.99	97.99	200
7/29/2016	12:40 PM	97.99	97.99	97.99	97.99	300
7/29/2016	12:43 PM	97.75	97.82	97.75	97.82	1000
7/29/2016	12:44 PM	97.76	97.76	97.76	97.76	200
7/29/2016	12:48 PM	97.72	97.76	97.72	97.76	200
7/29/2016	12:51 PM	97.66	97.69	97.66	97.69	501
7/29/2016	12:53 PM	97.68	97.68	97.68	97.68	100
7/29/2016	12:58 PM	97.82	97.82	97.82	97.82	600
7/29/2016	1:00 PM	97.78	97.78	97.76	97.76	600
7/29/2016	1:05 PM	97.7	97.7	97.66	97.66	1400
7/29/2016	1:14 PM	97.85	97.85	97.85	97.85	500
7/29/2016	1:15 PM	97.83	97.83	97.83	97.83	200
7/29/2016	1:16 PM	97.86	97.87	97.86	97.87	470
7/29/2016	1:17 PM	97.88	97.88	97.88	97.88	200
7/29/2016	1:18 PM	97.84	97.84	97.84	97.84	100
7/29/2016	1:26 PM	97.9	97.9	97.9	97.9	100
7/29/2016	1:35 PM	98	98	98	98	100
7/29/2016	1:37 PM	98	98	98	98	100
7/29/2016	1:44 PM	97.803	97.803	97.801	97.803	900
7/29/2016	1:58 PM	98	98	98	98	1353
7/29/2016	2:04 PM	97.94	97.95	97.94	97.94	1000
7/29/2016	2:15 PM	97.99	97.99	97.99	97.99	200
7/29/2016	2:20 PM	97.99	97.99	97.99	97.99	100
7/29/2016	2:25 PM	98.13	98.13	98.13	98.13	300
7/29/2016	2:27 PM	98.07	98.07	98.06	98.07	400
7/29/2016	2:29 PM	98.14	98.14	98.14	98.14	4400
7/29/2016	2:35 PM	98.07	98.07	98.07	98.07	200
7/29/2016	2:36 PM	97.9	97.9	97.9	97.9	100
7/29/2016	2:37 PM	97.84	97.84	97.84	97.84	100
7/29/2016	2:39 PM	97.72	97.72	97.72	97.72	200
7/29/2016	2:40 PM	97.67	97.67	97.67	97.67	200
7/29/2016	2:41 PM	97.71	97.71	97.71	97.71	200
7/29/2016	2:43 PM	97.73	97.73	97.73	97.73	100
7/29/2016	2:45 PM	97.74	97.74	97.74	97.74	100
7/29/2016	2:47 PM	97.67	97.67	97.67	97.67	200
7/29/2016	2:49 PM	97.81	97.81	97.8	97.8	525
7/29/2016	2:55 PM	97.9	97.9	97.9	97.9	200
7/29/2016	2:57 PM	97.93	97.93	97.93	97.93	100
7/29/2016	2:59 PM	97.91	97.91	97.91	97.91	100
7/29/2016	3:04 PM	97.72	97.72	97.7	97.7	300
7/29/2016	3:07 PM	97.65	97.65	97.65	97.65	270
7/29/2016	3:10 PM	97.65	97.65	97.65	97.65	100
7/29/2016	3:11 PM	97.73	97.73	97.73	97.73	100
7/29/2016	3:12 PM	97.79	97.79	97.79	97.79	200
7/29/2016	3:14 PM	97.67	97.78	97.67	97.78	400
7/29/2016	3:17 PM	97.72	97.72	97.72	97.72	100
7/29/2016	3:19 PM	97.69	97.69	97.68	97.68	300
7/29/2016	3:20 PM	97.65	97.66	97.65	97.66	300
7/29/2016	3:22 PM	97.69	97.69	97.69	97.69	200
7/29/2016	3:23 PM	97.69	97.69	97.68	97.69	434
7/29/2016	3:24 PM	97.7	97.72	97.7	97.72	1100
7/29/2016	3:25 PM	97.65	97.65	97.65	97.65	200
7/29/2016	3:26 PM	97.66	97.66	97.66	97.66	100
7/29/2016	3:31 PM	97.61	97.62	97.58	97.62	700
7/29/2016	3:33 PM	97.73	97.73	97.63	97.63	301
7/29/2016	3:34 PM	97.72	97.72	97.72	97.72	100
7/29/2016	3:36 PM	97.72	97.72	97.72	97.72	300
7/29/2016	3:38 PM	97.68	97.69	97.68	97.69	200
7/29/2016	3:40 PM	97.7	97.7	97.7	97.7	100
7/29/2016	3:42 PM	97.83	97.83	97.83	97.83	714
7/29/2016	3:45 PM	97.94	97.94	97.94	97.94	100
7/29/2016	3:46 PM	98.15	98.15	98	98.01	809
7/29/2016	3:47 PM	98.18	98.2	98.18	98.2	484
7/29/2016	3:49 PM	98.21	98.21	98.17	98.18	400
7/29/2016	3:50 PM	98.18	98.22	98.18	98.22	500
7/29/2016	3:51 PM	98.18	98.23	98.18	98.2	675
7/29/2016	3:52 PM	98.13	98.13	98.13	98.13	100
7/29/2016	3:53 PM	98.17	98.17	98.17	98.17	200
7/29/2016	3:55 PM	98.05	98.15	98.02	98.14	2300
7/29/2016	3:56 PM	98	98.04	97.99	98.03	1000
7/29/2016	3:57 PM	97.96	98.01	97.96	98.01	1200
7/29/2016	3:58 PM	98.04	98.09	98.03	98.03	888
7/29/2016	3:59 PM	98.03	98.04	97.93	98.04	3800
7/29/2016	4:00 PM	97.81	98.04	97.73	98.02	12854
8/1/2016	9:31 AM	97.9	97.9	97.8	97.89	3900
8/1/2016	9:32 AM	97.85	97.85	97.85	97.85	100
8/1/2016	9:33 AM	97.84	97.84	97.84	97.84	391
8/1/2016	9:34 AM	97.9	97.9	97.81	97.81	1320
8/1/2016	9:35 AM	97.69	97.74	97.69	97.74	1900
8/1/2016	9:36 AM	97.53	97.63	97.5	97.63	6500
8/1/2016	9:37 AM	97.58	97.61	97.53	97.54	1150
8/1/2016	9:38 AM	97.37	97.54	97.35	97.54	2681
8/1/2016	9:39 AM	97.41	97.41	97.27	97.35	850
8/1/2016	9:40 AM	97.17	97.34	97.15	97.34	4408
8/1/2016	9:41 AM	97.1	97.2	97.1	97.2	2067
8/1/2016	9:42 AM	97.22	97.22	97.19	97.19	1500
8/1/2016	9:43 AM	97.36	97.36	97.28	97.28	1200
8/1/2016	9:44 AM	97.28	97.33	97.28	97.33	1470
8/1/2016	9:45 AM	97.35	97.36	97.32	97.32	982
8/1/2016	9:46 AM	97.35	97.35	97.35	97.35	200
8/1/2016	9:47 AM	97.45	97.45	97.45	97.45	100
8/1/2016	9:48 AM	97.38	97.38	97.38	97.38	100
8/1/2016	9:49 AM	97.33	97.39	97.33	97.39	1600
8/1/2016	9:50 AM	97.21	97.29	97.21	97.28	1100
8/1/2016	9:51 AM	97.29	97.33	97.29	97.29	937
8/1/2016	9:52 AM	97.36	97.36	97.35	97.35	300
8/1/2016	9:53 AM	97.36	97.36	97.36	97.36	500
8/1/2016	9:54 AM	97.36	97.36	97.36	97.36	100
8/1/2016	9:55 AM	97.45	97.45	97.35	97.35	1019
8/1/2016	9:56 AM	97.409	97.45	97.409	97.45	500
8/1/2016	9:57 AM	97.33	97.33	97.33	97.33	406
8/1/2016	9:58 AM	97.35	97.36	97.35	97.36	300
8/1/2016	10:00 AM	97.44	97.52	97.44	97.46	2800
8/1/2016	10:01 AM	97.44	97.46	97.4	97.46	508
8/1/2016	10:02 AM	97.53	97.56	97.53	97.56	200
8/1/2016	10:03 AM	97.47	97.47	97.47	97.47	100
8/1/2016	10:04 AM	97.48	97.48	97.47	97.47	300
8/1/2016	10:05 AM	97.4	97.49	97.38	97.49	700
8/1/2016	10:06 AM	97.55	97.55	97.52	97.52	821
8/1/2016	10:08 AM	97.65	97.65	97.63	97.63	750
8/1/2016	10:09 AM	97.75	97.75	97.66	97.66	200
8/1/2016	10:10 AM	97.66	97.69	97.66	97.69	500
8/1/2016	10:11 AM	97.74	97.74	97.74	97.74	700
8/1/2016	10:14 AM	97.6	97.6	97.6	97.6	200
8/1/2016	10:17 AM	97.9	97.9	97.73	97.73	1000
8/1/2016	10:18 AM	98	98	97.92	97.93	948
8/1/2016	10:19 AM	97.97	98	97.92	98	1700
8/1/2016	10:21 AM	97.93	97.93	97.89	97.9	1525
8/1/2016	10:22 AM	97.8	97.85	97.8	97.85	706
8/1/2016	10:25 AM	97.79	97.8	97.79	97.8	400
8/1/2016	10:26 AM	97.96	97.96	97.8	97.8	700
8/1/2016	10:27 AM	98.04	98.06	97.95	97.98	802
8/1/2016	10:28 AM	98	98	98	98	100
8/1/2016	10:30 AM	97.91	97.91	97.91	97.91	200
8/1/2016	10:31 AM	97.96	97.96	97.96	97.96	100
8/1/2016	10:33 AM	97.85	97.93	97.85	97.93	1000
8/1/2016	10:34 AM	97.89	97.89	97.89	97.89	100
8/1/2016	10:37 AM	97.86	97.86	97.79	97.82	1150
8/1/2016	10:38 AM	97.75	97.79	97.75	97.79	1500
8/1/2016	10:39 AM	97.78	97.78	97.78	97.78	100
8/1/2016	10:40 AM	97.68	97.68	97.68	97.68	100
8/1/2016	10:41 AM	97.75	97.75	97.75	97.75	950
8/1/2016	10:42 AM	97.8	97.8	97.8	97.8	125
8/1/2016	10:44 AM	97.92	97.92	97.82	97.82	300
8/1/2016	10:47 AM	97.79	97.79	97.79	97.79	100
8/1/2016	10:52 AM	97.99	98	97.99	98	500
8/1/2016	10:53 AM	97.99	97.99	97.97	97.97	200
8/1/2016	11:01 AM	98.02	98.02	98.02	98.02	100
8/1/2016	11:03 AM	97.99	97.99	97.99	97.99	200
8/1/2016	11:04 AM	97.95	97.95	97.95	97.95	333
8/1/2016	11:05 AM	97.99	97.99	97.99	97.99	100
8/1/2016	11:06 AM	98.17	98.17	98.09	98.09	584
8/1/2016	11:07 AM	98.16	98.16	98.16	98.16	500
8/1/2016	11:08 AM	98.22	98.23	98.2	98.2	300
8/1/2016	11:09 AM	98.23	98.23	98.23	98.23	100
8/1/2016	11:10 AM	98.22	98.22	98.22	98.22	200
8/1/2016	11:11 AM	98.4	98.4	98.3	98.3	400
8/1/2016	11:12 AM	98.4	98.4	98.4	98.4	100
8/1/2016	11:13 AM	98.4	98.42	98.4	98.41	700
8/1/2016	11:15 AM	98.45	98.45	98.45	98.45	300
8/1/2016	11:16 AM	98.39	98.39	98.35	98.39	400
8/1/2016	11:17 AM	98.42	98.42	98.42	98.42	200
8/1/2016	11:18 AM	98.37	98.37	98.37	98.37	100
8/1/2016	11:19 AM	98.38	98.38	98.38	98.38	100
8/1/2016	11:23 AM	98.41	98.41	98.41	98.41	100
8/1/2016	11:26 AM	98.39	98.39	98.39	98.39	100
8/1/2016	11:28 AM	98.35	98.35	98.35	98.35	100
8/1/2016	11:30 AM	98.19	98.19	98.19	98.19	100
8/1/2016	11:31 AM	98.26	98.26	98.26	98.26	200
8/1/2016	11:33 AM	98.25	98.25	98.25	98.25	100
8/1/2016	11:34 AM	98.19	98.27	98.18	98.27	700
8/1/2016	11:37 AM	98.15	98.15	98.15	98.15	100
8/1/2016	11:38 AM	98.05	98.06	98.05	98.06	200
8/1/2016	11:39 AM	98.15	98.15	98.14	98.14	300
8/1/2016	11:40 AM	98.11	98.11	98.11	98.11	100
8/1/2016	11:43 AM	98.09	98.09	98.09	98.09	100
8/1/2016	11:44 AM	98.06	98.06	98.06	98.06	100
8/1/2016	11:45 AM	98.09	98.09	98.09	98.09	200
8/1/2016	11:51 AM	97.84	98.02	97.84	98.02	2200
8/1/2016	11:52 AM	97.79	97.8	97.78	97.78	700
8/1/2016	11:53 AM	97.79	97.79	97.79	97.79	200
8/1/2016	11:54 AM	97.75	97.75	97.75	97.75	200
8/1/2016	11:55 AM	97.75	97.77	97.75	97.77	900
8/1/2016	11:56 AM	97.7	97.73	97.7	97.73	300
8/1/2016	12:00 PM	97.69	97.69	97.69	97.69	100
8/1/2016	12:03 PM	97.66	97.66	97.66	97.66	600
8/1/2016	12:04 PM	97.69	97.69	97.69	97.69	200
8/1/2016	12:05 PM	97.64	97.64	97.64	97.64	728
8/1/2016	12:06 PM	97.56	97.61	97.56	97.61	700
8/1/2016	12:07 PM	97.5	97.5	97.5	97.5	200
8/1/2016	12:08 PM	97.5	97.5	97.5	97.5	200
8/1/2016	12:09 PM	97.39	97.4	97.39	97.4	200
8/1/2016	12:10 PM	97.28	97.3	97.25	97.3	800
8/1/2016	12:11 PM	97.19	97.27	97.19	97.27	1200
8/1/2016	12:12 PM	97.1	97.17	97.1	97.17	1400
8/1/2016	12:13 PM	97.12	97.12	97.08	97.09	859
8/1/2016	12:14 PM	97.16	97.16	97.16	97.16	100
8/1/2016	12:15 PM	96.96	97.06	96.94	97.06	3220
8/1/2016	12:16 PM	96.88	96.88	96.85	96.85	400
8/1/2016	12:17 PM	96.89	96.95	96.87	96.95	3100
8/1/2016	12:18 PM	97	97	96.96	96.96	600
8/1/2016	12:21 PM	96.93	96.93	96.93	96.93	100
8/1/2016	12:25 PM	96.97	96.97	96.97	96.97	100
8/1/2016	12:26 PM	96.91	96.91	96.91	96.91	200
8/1/2016	12:28 PM	96.79	96.79	96.79	96.79	100
8/1/2016	12:29 PM	96.9	96.91	96.9	96.91	300
8/1/2016	12:30 PM	97.02	97.02	97.02	97.02	100
8/1/2016	12:33 PM	97.02	97.05	97.02	97.05	200
8/1/2016	12:35 PM	97	97	97	97	200
8/1/2016	12:36 PM	97.02	97.04	97.02	97.04	300
8/1/2016	12:37 PM	97.1	97.1	97.1	97.1	133
8/1/2016	12:40 PM	97.25	97.25	97.25	97.25	700
8/1/2016	12:44 PM	97.209	97.209	97.2	97.2	385
8/1/2016	12:46 PM	97.1	97.1	97.1	97.1	100
8/1/2016	12:47 PM	97.2	97.2	97.18	97.18	200
8/1/2016	12:48 PM	97.26	97.26	97.21	97.21	1000
8/1/2016	12:50 PM	97.25	97.25	97.25	97.25	200
8/1/2016	12:53 PM	97.2	97.2	97.2	97.2	3000
8/1/2016	12:57 PM	97.08	97.08	97.07	97.08	800
8/1/2016	12:59 PM	97.14	97.14	97.14	97.14	200
8/1/2016	1:03 PM	97.13	97.17	97.13	97.17	500
8/1/2016	1:05 PM	97	97	97	97	224
8/1/2016	1:07 PM	97.06	97.06	97.03	97.03	400
8/1/2016	1:08 PM	97.07	97.07	97.07	97.07	100
8/1/2016	1:09 PM	97.13	97.13	97.13	97.13	200
8/1/2016	1:11 PM	97.17	97.17	97.17	97.17	100
8/1/2016	1:15 PM	97.32	97.32	97.32	97.32	200
8/1/2016	1:16 PM	97.33	97.33	97.33	97.33	100
8/1/2016	1:17 PM	97.37	97.37	97.37	97.37	300
8/1/2016	1:18 PM	97.39	97.39	97.39	97.39	200
8/1/2016	1:20 PM	97.37	97.37	97.37	97.37	200
8/1/2016	1:21 PM	97.37	97.37	97.37	97.37	200
8/1/2016	1:22 PM	97.34	97.34	97.34	97.34	100
8/1/2016	1:24 PM	97.38	97.41	97.38	97.41	600
8/1/2016	1:25 PM	97.37	97.37	97.37	97.37	100
8/1/2016	1:28 PM	97.31	97.31	97.31	97.31	100
8/1/2016	1:29 PM	97.38	97.38	97.38	97.38	400
8/1/2016	1:30 PM	97.4	97.4	97.4	97.4	200
8/1/2016	1:32 PM	97.35	97.36	97.34	97.36	800
8/1/2016	1:34 PM	97.35	97.35	97.35	97.35	100
8/1/2016	1:35 PM	97.34	97.34	97.34	97.34	100
8/1/2016	1:38 PM	97.43	97.45	97.43	97.45	300
8/1/2016	1:39 PM	97.36	97.36	97.36	97.36	100
8/1/2016	1:43 PM	97.19	97.19	97.19	97.19	100
8/1/2016	1:44 PM	97.24	97.24	97.24	97.24	200
8/1/2016	1:46 PM	97.17	97.17	97.17	97.17	100
8/1/2016	1:48 PM	97.14	97.14	97.14	97.14	4350
8/1/2016	1:51 PM	97.2	97.2	97.17	97.17	200
8/1/2016	1:54 PM	97.09	97.09	97.09	97.09	100
8/1/2016	1:59 PM	97.32	97.32	97.3	97.3	300
8/1/2016	2:00 PM	97.49	97.49	97.48	97.48	1300
8/1/2016	2:01 PM	97.59	97.66	97.56	97.56	1912
8/1/2016	2:04 PM	97.57	97.57	97.57	97.57	100
8/1/2016	2:05 PM	97.53	97.53	97.53	97.53	100
8/1/2016	2:06 PM	97.59	97.59	97.57	97.57	324
8/1/2016	2:10 PM	97.48	97.48	97.48	97.48	100
8/1/2016	2:11 PM	97.17	97.39	97.17	97.39	1324
8/1/2016	2:13 PM	97.3	97.3	97.3	97.3	200
8/1/2016	2:17 PM	97.33	97.33	97.33	97.33	100
8/1/2016	2:19 PM	97.29	97.29	97.29	97.29	100
8/1/2016	2:20 PM	97.25	97.29	97.25	97.28	1191
8/1/2016	2:22 PM	97.31	97.31	97.31	97.31	100
8/1/2016	2:23 PM	97.44	97.44	97.3	97.3	800
8/1/2016	2:25 PM	97.39	97.39	97.39	97.39	100
8/1/2016	2:26 PM	97.47	97.47	97.47	97.47	100
8/1/2016	2:27 PM	97.4	97.49	97.4	97.49	300
8/1/2016	2:30 PM	97.198	97.21	97.17	97.21	1535
8/1/2016	2:31 PM	97.2	97.2	97.2	97.2	941
8/1/2016	2:32 PM	97.16	97.2	97.16	97.2	300
8/1/2016	2:34 PM	97.33	97.33	97.29	97.29	225
8/1/2016	2:36 PM	97.28	97.28	97.27	97.27	300
8/1/2016	2:38 PM	97.43	97.43	97.36	97.36	400
8/1/2016	2:41 PM	97.26	97.26	97.26	97.26	200
8/1/2016	2:42 PM	97.27	97.27	97.2	97.2	300
8/1/2016	2:44 PM	97.3	97.33	97.3	97.33	500
8/1/2016	2:48 PM	97.49	97.5	97.4	97.4	3045
8/1/2016	2:49 PM	97.43	97.48	97.42	97.47	700
8/1/2016	2:56 PM	97.27	97.27	97.27	97.27	100
8/1/2016	3:00 PM	97.43	97.46	97.43	97.46	300
8/1/2016	3:02 PM	97.39	97.39	97.39	97.39	700
8/1/2016	3:03 PM	97.36	97.36	97.36	97.36	100
8/1/2016	3:07 PM	97.3	97.32	97.3	97.3	300
8/1/2016	3:08 PM	97.27	97.27	97.27	97.27	100
8/1/2016	3:11 PM	97.2	97.2	97.2	97.2	100
8/1/2016	3:12 PM	97.46	97.46	97.36	97.36	700
8/1/2016	3:13 PM	97.5	97.5	97.49	97.49	200
8/1/2016	3:15 PM	97.23	97.32	97.23	97.32	500
8/1/2016	3:17 PM	97.23	97.23	97.23	97.23	100
8/1/2016	3:18 PM	97.09	97.16	97.09	97.16	200
8/1/2016	3:19 PM	97.07	97.1	97.03	97.03	631
8/1/2016	3:20 PM	97.05	97.05	97.05	97.05	100
8/1/2016	3:21 PM	97.05	97.05	97.05	97.05	355
8/1/2016	3:22 PM	96.91	97	96.91	97	700
8/1/2016	3:23 PM	96.9	96.9	96.9	96.9	2633
8/1/2016	3:25 PM	97.02	97.04	97.01	97.01	5166
8/1/2016	3:26 PM	96.97	96.97	96.97	96.97	200
8/1/2016	3:27 PM	96.97	96.97	96.97	96.97	100
8/1/2016	3:29 PM	97.04	97.04	97.04	97.04	100
8/1/2016	3:30 PM	96.94	97	96.9	97	800
8/1/2016	3:32 PM	97.1	97.1	97.08	97.1	400
8/1/2016	3:33 PM	97.05	97.05	97.05	97.05	1200
8/1/2016	3:35 PM	97.05	97.08	97.05	97.08	400
8/1/2016	3:36 PM	97.13	97.13	97.12	97.12	400
8/1/2016	3:38 PM	97.03	97.06	97.03	97.06	400
8/1/2016	3:39 PM	97.12	97.12	97.12	97.12	100
8/1/2016	3:40 PM	97.21	97.21	97.18	97.18	3350
8/1/2016	3:41 PM	97.19	97.19	97.19	97.19	100
8/1/2016	3:42 PM	97.21	97.21	97.21	97.21	200
8/1/2016	3:44 PM	97.29	97.29	97.25	97.25	200
8/1/2016	3:45 PM	97.31	97.31	97.31	97.31	174
8/1/2016	3:46 PM	97.41	97.41	97.38	97.38	400
8/1/2016	3:47 PM	97.37	97.38	97.37	97.38	200
8/1/2016	3:48 PM	97.38	97.39	97.38	97.39	500
8/1/2016	3:49 PM	97.27	97.34	97.27	97.34	700
8/1/2016	3:50 PM	97.28	97.28	97.27	97.27	750
8/1/2016	3:51 PM	97.13	97.28	97.13	97.27	500
8/1/2016	3:52 PM	97.21	97.21	97.17	97.17	200
8/1/2016	3:53 PM	97.1	97.13	97.1	97.13	500
8/1/2016	3:54 PM	97.1	97.11	97.07	97.07	500
8/1/2016	3:55 PM	97.1	97.14	97.1	97.11	800
8/1/2016	3:56 PM	97.19	97.24	97.17	97.17	2650
8/1/2016	3:57 PM	97.11	97.19	97.09	97.19	500
8/1/2016	3:58 PM	97.05	97.08	97.05	97.08	500
8/1/2016	3:59 PM	97.21	97.21	97.08	97.08	4153
8/1/2016	4:00 PM	97.41	97.42	97.26	97.26	6952
8/2/2016	9:32 AM	96.82	96.97	96.8	96.97	650
8/2/2016	9:33 AM	97.12	97.12	96.99	97	1732
8/2/2016	9:34 AM	97.23	97.26	97.17	97.17	800
8/2/2016	9:35 AM	97.19	97.26	97.19	97.24	2050
8/2/2016	9:36 AM	97.19	97.19	97.18	97.18	500
8/2/2016	9:37 AM	97.21	97.31	97.21	97.31	4473
8/2/2016	9:38 AM	97.02	97.03	96.93	97.03	300
8/2/2016	9:39 AM	96.75	97	96.75	97	1850
8/2/2016	9:40 AM	96.69	96.76	96.69	96.76	2376
8/2/2016	9:41 AM	96.61	96.82	96.57	96.72	1500
8/2/2016	9:42 AM	96.62	96.73	96.6	96.71	3750
8/2/2016	9:43 AM	96.74	96.75	96.74	96.74	500
8/2/2016	9:44 AM	96.73	96.73	96.73	96.73	100
8/2/2016	9:45 AM	96.75	96.75	96.71	96.71	1100
8/2/2016	9:48 AM	96.6	96.83	96.6	96.83	1100
8/2/2016	9:49 AM	96.49	96.6	96.49	96.57	1000
8/2/2016	9:50 AM	96.7	96.7	96.7	96.7	200
8/2/2016	9:51 AM	96.79	96.81	96.78	96.78	400
8/2/2016	9:53 AM	96.67	96.67	96.64	96.67	800
8/2/2016	9:54 AM	96.63	96.63	96.63	96.63	100
8/2/2016	9:55 AM	96.49	96.59	96.49	96.59	498
8/2/2016	9:56 AM	96.54	96.54	96.54	96.54	600
8/2/2016	9:57 AM	96.42	96.42	96.42	96.42	200
8/2/2016	9:59 AM	96.74	96.74	96.65	96.65	200
8/2/2016	10:00 AM	96.64	96.69	96.64	96.65	400
8/2/2016	10:01 AM	96.55	96.63	96.55	96.59	650
8/2/2016	10:02 AM	96.56	96.57	96.51	96.51	300
8/2/2016	10:03 AM	96.45	96.49	96.45	96.49	200
8/2/2016	10:05 AM	96.43	96.51	96.43	96.51	400
8/2/2016	10:06 AM	96.28	96.41	96.28	96.41	1600
8/2/2016	10:07 AM	96.18	96.25	96.18	96.25	4620
8/2/2016	10:08 AM	96.11	96.11	96.1	96.1	1909
8/2/2016	10:09 AM	96.11	96.11	96.09	96.1	1600
8/2/2016	10:10 AM	96.12	96.13	96.08	96.11	2675
8/2/2016	10:11 AM	95.95	96.05	95.95	96.05	900
8/2/2016	10:12 AM	95.97	95.97	95.84	95.87	650
8/2/2016	10:13 AM	95.85	95.9	95.85	95.9	1300
8/2/2016	10:14 AM	95.92	95.92	95.89	95.89	1400
8/2/2016	10:15 AM	96.04	96.04	96.04	96.04	100
8/2/2016	10:16 AM	95.95	96	95.95	96	645
8/2/2016	10:17 AM	95.85	95.9	95.85	95.9	400
8/2/2016	10:18 AM	95.93	95.93	95.9	95.9	850
8/2/2016	10:19 AM	95.58	95.86	95.58	95.86	1350
8/2/2016	10:20 AM	95.59	95.7	95.59	95.61	800
8/2/2016	10:21 AM	95.54	95.65	95.52	95.56	712
8/2/2016	10:22 AM	95.57	95.57	95.57	95.57	100
8/2/2016	10:23 AM	95.72	95.72	95.71	95.71	400
8/2/2016	10:24 AM	95.84	95.84	95.77	95.77	400
8/2/2016	10:25 AM	95.75	95.84	95.75	95.82	800
8/2/2016	10:27 AM	95.69	95.69	95.64	95.65	300
8/2/2016	10:28 AM	95.71	95.71	95.71	95.71	100
8/2/2016	10:29 AM	95.85	95.85	95.71	95.71	600
8/2/2016	10:30 AM	95.81	95.84	95.81	95.84	900
8/2/2016	10:32 AM	95.93	95.93	95.85	95.85	700
8/2/2016	10:33 AM	95.91	95.91	95.89	95.89	400
8/2/2016	10:34 AM	95.79	95.81	95.79	95.81	300
8/2/2016	10:35 AM	95.7	95.78	95.7	95.78	650
8/2/2016	10:36 AM	95.64	95.68	95.64	95.68	251
8/2/2016	10:38 AM	95.77	95.77	95.77	95.77	100
8/2/2016	10:39 AM	95.71	95.72	95.71	95.72	200
8/2/2016	10:40 AM	95.7	95.7	95.7	95.7	205
8/2/2016	10:41 AM	95.55	95.65	95.55	95.65	1600
8/2/2016	10:42 AM	95.55	95.55	95.51	95.52	400
8/2/2016	10:43 AM	95.52	95.52	95.41	95.41	410
8/2/2016	10:45 AM	95.42	95.51	95.42	95.51	1000
8/2/2016	10:46 AM	95.34	95.46	95.34	95.39	854
8/2/2016	10:48 AM	95.32	95.35	95.3	95.35	4400
8/2/2016	10:49 AM	95.17	95.27	95.17	95.27	600
8/2/2016	10:50 AM	95.11	95.19	95.11	95.17	1594
8/2/2016	10:52 AM	95.1	95.1	95	95	1884
8/2/2016	10:53 AM	95.03	95.03	95	95.03	1900
8/2/2016	10:54 AM	94.93	94.97	94.86	94.97	2950
8/2/2016	10:55 AM	94.94	94.94	94.9	94.9	500
8/2/2016	10:56 AM	95.03	95.07	95.01	95.02	1100
8/2/2016	10:58 AM	95.1	95.1	95.1	95.1	800
8/2/2016	10:59 AM	95	95	95	95	180
8/2/2016	11:00 AM	94.82	94.95	94.82	94.95	500
8/2/2016	11:01 AM	94.99	94.99	94.86	94.86	2700
8/2/2016	11:02 AM	95	95	95	95	100
8/2/2016	11:04 AM	95.03	95.04	95.03	95.04	500
8/2/2016	11:06 AM	94.96	94.96	94.96	94.96	100
8/2/2016	11:07 AM	95.04	95.04	95.03	95.03	400
8/2/2016	11:09 AM	95.11	95.11	95.11	95.11	300
8/2/2016	11:10 AM	95.23	95.23	95.18	95.18	500
8/2/2016	11:11 AM	95.18	95.18	95.18	95.18	100
8/2/2016	11:14 AM	95.18	95.18	95.18	95.18	200
8/2/2016	11:15 AM	95.28	95.28	95.28	95.28	100
8/2/2016	11:16 AM	95.27	95.27	95.27	95.27	1900
8/2/2016	11:20 AM	95.17	95.17	95.17	95.17	887
8/2/2016	11:21 AM	95.1	95.1	95.1	95.1	100
8/2/2016	11:22 AM	95.27	95.27	95.27	95.27	100
8/2/2016	11:23 AM	95.4	95.4	95.38	95.38	490
8/2/2016	11:24 AM	95.5	95.5	95.47	95.47	700
8/2/2016	11:25 AM	95.47	95.5	95.47	95.49	1079
8/2/2016	11:26 AM	95.45	95.49	95.43	95.49	800
8/2/2016	11:27 AM	95.42	95.42	95.4	95.4	300
8/2/2016	11:29 AM	95.34	95.4	95.34	95.4	450
8/2/2016	11:30 AM	95.3	95.3	95.3	95.3	100
8/2/2016	11:31 AM	95.28	95.28	95.28	95.28	200
8/2/2016	11:35 AM	95.17	95.17	95.17	95.17	200
8/2/2016	11:36 AM	95.16	95.16	95.16	95.16	400
8/2/2016	11:37 AM	95.13	95.17	95.13	95.17	400
8/2/2016	11:39 AM	95.01	95.01	95.01	95.01	100
8/2/2016	11:40 AM	95.06	95.06	95.04	95.04	400
8/2/2016	11:42 AM	95.06	95.06	95.06	95.06	100
8/2/2016	11:44 AM	95.03	95.03	94.97	94.97	1151
8/2/2016	11:45 AM	95.03	95.03	95.03	95.03	100
8/2/2016	11:48 AM	95.2	95.2	95.2	95.2	100
8/2/2016	11:50 AM	95.26	95.26	95.26	95.26	300
8/2/2016	11:51 AM	95.26	95.26	95.26	95.26	200
8/2/2016	11:52 AM	95.23	95.26	95.23	95.26	1400
8/2/2016	11:54 AM	95.15	95.15	95.15	95.15	200
8/2/2016	11:56 AM	95.05	95.05	95.05	95.05	100
8/2/2016	11:58 AM	95.11	95.11	95.11	95.11	100
8/2/2016	11:59 AM	95.02	95.02	95.02	95.02	100
8/2/2016	12:00 PM	95	95	94.93	94.93	500
8/2/2016	12:02 PM	94.99	94.99	94.99	94.99	1000
8/2/2016	12:03 PM	94.96	94.96	94.96	94.96	110
8/2/2016	12:05 PM	94.9	94.9	94.9	94.9	200
8/2/2016	12:07 PM	94.81	94.82	94.81	94.82	720
8/2/2016	12:08 PM	94.76	94.76	94.75	94.75	1157
8/2/2016	12:09 PM	94.97	94.97	94.9	94.9	700
8/2/2016	12:10 PM	95.03	95.03	95.01	95.01	500
8/2/2016	12:11 PM	94.97	95.03	94.97	95.02	300
8/2/2016	12:12 PM	94.98	94.98	94.98	94.98	1000
8/2/2016	12:14 PM	95.09	95.09	95.09	95.09	400
8/2/2016	12:16 PM	95.2	95.2	95.2	95.2	100
8/2/2016	12:17 PM	95.18	95.18	95.18	95.18	100
8/2/2016	12:18 PM	95.2	95.2	95.2	95.2	100
8/2/2016	12:19 PM	95.26	95.26	95.26	95.26	100
8/2/2016	12:20 PM	95.31	95.31	95.31	95.31	100
8/2/2016	12:25 PM	95.34	95.34	95.33	95.33	200
8/2/2016	12:26 PM	95.26	95.26	95.26	95.26	300
8/2/2016	12:35 PM	95.13	95.13	95.13	95.13	100
8/2/2016	12:42 PM	95.18	95.18	95.18	95.18	1100
8/2/2016	12:47 PM	95.19	95.19	95.19	95.19	600
8/2/2016	12:49 PM	95.19	95.19	95.19	95.19	100
8/2/2016	12:52 PM	95.12	95.16	95.11	95.16	2000
8/2/2016	12:55 PM	95	95	95	95	100
8/2/2016	12:56 PM	94.9	94.9	94.9	94.9	100
8/2/2016	12:58 PM	94.79	94.79	94.79	94.79	100
8/2/2016	12:59 PM	94.6	94.71	94.6	94.71	1688
8/2/2016	1:00 PM	94.66	94.66	94.58	94.6	900
8/2/2016	1:01 PM	94.72	94.72	94.72	94.72	200
8/2/2016	1:03 PM	94.59	94.59	94.59	94.59	725
8/2/2016	1:04 PM	94.66	94.66	94.66	94.66	100
8/2/2016	1:05 PM	94.55	94.64	94.55	94.64	200
8/2/2016	1:06 PM	94.55	94.55	94.54	94.54	400
8/2/2016	1:07 PM	94.48	94.55	94.48	94.55	600
8/2/2016	1:08 PM	94.43	94.43	94.43	94.43	100
8/2/2016	1:09 PM	94.4	94.4	94.4	94.4	200
8/2/2016	1:10 PM	94.35	94.35	94.35	94.35	120
8/2/2016	1:11 PM	94.33	94.33	94.33	94.33	200
8/2/2016	1:12 PM	94.46	94.46	94.46	94.46	300
8/2/2016	1:13 PM	94.42	94.43	94.42	94.43	400
8/2/2016	1:15 PM	94.35	94.35	94.35	94.35	100
8/2/2016	1:16 PM	94.4	94.4	94.37	94.37	300
8/2/2016	1:17 PM	94.48	94.48	94.48	94.48	100
8/2/2016	1:18 PM	94.51	94.51	94.51	94.51	500
8/2/2016	1:19 PM	94.5	94.5	94.5	94.5	1000
8/2/2016	1:20 PM	94.48	94.48	94.48	94.48	100
8/2/2016	1:21 PM	94.48	94.53	94.48	94.53	300
8/2/2016	1:22 PM	94.53	94.53	94.53	94.53	200
8/2/2016	1:23 PM	94.53	94.53	94.53	94.53	100
8/2/2016	1:24 PM	94.5	94.5	94.5	94.5	100
8/2/2016	1:25 PM	94.56	94.56	94.55	94.55	800
8/2/2016	1:26 PM	94.56	94.56	94.56	94.56	100
8/2/2016	1:27 PM	94.62	94.62	94.62	94.62	600
8/2/2016	1:28 PM	94.66	94.66	94.66	94.66	120
8/2/2016	1:30 PM	94.72	94.72	94.66	94.66	550
8/2/2016	1:31 PM	94.72	94.72	94.72	94.72	500
8/2/2016	1:32 PM	94.7	94.7	94.7	94.7	100
8/2/2016	1:33 PM	94.65	94.7	94.65	94.7	632
8/2/2016	1:36 PM	94.63	94.63	94.63	94.63	200
8/2/2016	1:38 PM	94.51	94.66	94.51	94.66	400
8/2/2016	1:39 PM	94.54	94.54	94.54	94.54	100
8/2/2016	1:40 PM	94.56	94.62	94.56	94.62	700
8/2/2016	1:41 PM	94.5	94.5	94.5	94.5	200
8/2/2016	1:42 PM	94.4	94.4	94.4	94.4	500
8/2/2016	1:47 PM	94.73	94.73	94.73	94.73	100
8/2/2016	1:48 PM	94.71	94.71	94.7	94.7	600
8/2/2016	1:49 PM	94.69	94.75	94.69	94.75	400
8/2/2016	1:50 PM	94.71	94.71	94.71	94.71	400
8/2/2016	1:51 PM	94.72	94.72	94.72	94.72	100
8/2/2016	1:54 PM	94.7	94.74	94.7	94.74	400
8/2/2016	1:55 PM	94.69	94.72	94.69	94.72	400
8/2/2016	1:56 PM	94.67	94.67	94.67	94.67	224
8/2/2016	2:07 PM	94.61	94.61	94.61	94.61	100
8/2/2016	2:08 PM	94.77	94.77	94.76	94.76	500
8/2/2016	2:09 PM	95	95	94.87	94.87	1200
8/2/2016	2:11 PM	95.03	95.06	95.03	95.06	200
8/2/2016	2:12 PM	95.03	95.06	95.03	95.06	279
8/2/2016	2:14 PM	95.12	95.12	95.12	95.12	100
8/2/2016	2:17 PM	95.05	95.05	95.05	95.05	100
8/2/2016	2:18 PM	95.06	95.06	95.06	95.06	100
8/2/2016	2:20 PM	95.04	95.04	95.04	95.04	100
8/2/2016	2:21 PM	95.1	95.1	95.1	95.1	400
8/2/2016	2:22 PM	95.01	95.01	95.01	95.01	400
8/2/2016	2:23 PM	94.97	95.03	94.97	95.03	1400
8/2/2016	2:24 PM	95.18	95.18	95.14	95.14	600
8/2/2016	2:25 PM	95.24	95.24	95.21	95.23	1200
8/2/2016	2:26 PM	95.35	95.35	95.27	95.27	2094
8/2/2016	2:27 PM	95.32	95.37	95.32	95.37	300
8/2/2016	2:30 PM	95.3	95.3	95.3	95.3	200
8/2/2016	2:32 PM	95.18	95.18	95.14	95.18	300
8/2/2016	2:35 PM	95.15	95.15	95.15	95.15	100
8/2/2016	2:39 PM	95.19	95.19	95.19	95.19	100
8/2/2016	2:43 PM	95.38	95.38	95.24	95.24	1300
8/2/2016	2:44 PM	95.53	95.58	95.43	95.43	1568
8/2/2016	2:45 PM	95.53	95.54	95.53	95.54	500
8/2/2016	2:46 PM	95.57	95.57	95.57	95.57	200
8/2/2016	2:49 PM	95.58	95.58	95.58	95.58	200
8/2/2016	2:51 PM	95.61	95.61	95.61	95.61	100
8/2/2016	2:52 PM	95.54	95.61	95.54	95.61	900
8/2/2016	2:53 PM	95.48	95.48	95.48	95.48	100
8/2/2016	2:55 PM	95.37	95.38	95.37	95.38	600
8/2/2016	2:57 PM	95.37	95.38	95.37	95.38	350
8/2/2016	2:58 PM	95.41	95.41	95.41	95.41	400
8/2/2016	3:02 PM	95.4	95.4	95.4	95.4	500
8/2/2016	3:03 PM	95.44	95.44	95.44	95.44	200
8/2/2016	3:04 PM	95.53	95.54	95.51	95.51	750
8/2/2016	3:05 PM	95.48	95.53	95.48	95.53	300
8/2/2016	3:10 PM	95.44	95.44	95.44	95.44	400
8/2/2016	3:11 PM	95.45	95.45	95.45	95.45	200
8/2/2016	3:12 PM	95.44	95.44	95.44	95.44	100
8/2/2016	3:15 PM	95.24	95.25	95.24	95.25	500
8/2/2016	3:16 PM	95.21	95.24	95.21	95.24	400
8/2/2016	3:18 PM	95.3	95.3	95.3	95.3	100
8/2/2016	3:19 PM	95.27	95.27	95.27	95.27	600
8/2/2016	3:20 PM	95.3	95.3	95.3	95.3	100
8/2/2016	3:22 PM	95.33	95.33	95.3	95.3	200
8/2/2016	3:24 PM	95.45	95.45	95.45	95.45	1450
8/2/2016	3:25 PM	95.5	95.5	95.5	95.5	100
8/2/2016	3:27 PM	95.54	95.54	95.54	95.54	100
8/2/2016	3:28 PM	95.49	95.49	95.49	95.49	100
8/2/2016	3:30 PM	95.45	95.45	95.45	95.45	200
8/2/2016	3:31 PM	95.41	95.41	95.41	95.41	100
8/2/2016	3:32 PM	95.5	95.5	95.44	95.44	400
8/2/2016	3:37 PM	95.48	95.48	95.48	95.48	100
8/2/2016	3:38 PM	95.56	95.56	95.5	95.5	1400
8/2/2016	3:39 PM	95.67	95.67	95.6	95.6	1100
8/2/2016	3:40 PM	95.64	95.64	95.63	95.64	700
8/2/2016	3:41 PM	95.48	95.61	95.48	95.61	200
8/2/2016	3:42 PM	95.42	95.44	95.42	95.44	600
8/2/2016	3:43 PM	95.44	95.44	95.37	95.37	200
8/2/2016	3:44 PM	95.5	95.5	95.47	95.47	300
8/2/2016	3:45 PM	95.64	95.65	95.55	95.55	4000
8/2/2016	3:46 PM	95.72	95.72	95.72	95.72	400
8/2/2016	3:47 PM	95.8	95.8	95.75	95.75	400
8/2/2016	3:49 PM	95.72	95.75	95.72	95.75	400
8/2/2016	3:51 PM	95.62	95.62	95.62	95.62	2000
8/2/2016	3:52 PM	95.63	95.64	95.63	95.64	300
8/2/2016	3:53 PM	95.63	95.65	95.6	95.65	309
8/2/2016	3:55 PM	95.6	95.6	95.6	95.6	1000
8/2/2016	3:56 PM	95.65	95.65	95.6	95.63	500
8/2/2016	3:57 PM	95.58	95.65	95.58	95.65	2100
8/2/2016	3:58 PM	95.55	95.6	95.55	95.6	600
8/2/2016	3:59 PM	95.52	95.6	95.5	95.55	2332
8/2/2016	4:00 PM	95.6	95.63	95.54	95.54	8176
8/3/2016	9:31 AM	95.54	95.6	95.54	95.58	1000
8/3/2016	9:32 AM	95.54	95.6	95.46	95.55	1523
8/3/2016	9:33 AM	95.38	95.48	95.38	95.48	3600
8/3/2016	9:34 AM	95.41	95.41	95.26	95.26	2000
8/3/2016	9:35 AM	95.33	95.38	95.28	95.38	3381
8/3/2016	9:36 AM	95.18	95.28	95.18	95.21	1250
8/3/2016	9:37 AM	95.18	95.18	95.18	95.18	1317
8/3/2016	9:38 AM	95.09	95.09	95.09	95.09	100
8/3/2016	9:39 AM	95.22	95.22	95.07	95.07	1365
8/3/2016	9:40 AM	95.37	95.39	95.37	95.39	700
8/3/2016	9:41 AM	95.5	95.51	95.49	95.51	400
8/3/2016	9:42 AM	95.57	95.57	95.51	95.51	500
8/3/2016	9:43 AM	95.55	95.58	95.53	95.53	1800
8/3/2016	9:44 AM	95.72	95.72	95.61	95.61	2917
8/3/2016	9:45 AM	95.75	95.75	95.68	95.68	900
8/3/2016	9:46 AM	95.72	95.75	95.72	95.75	1800
8/3/2016	9:47 AM	95.67	95.79	95.66	95.79	1900
8/3/2016	9:48 AM	95.71	95.74	95.69	95.69	800
8/3/2016	9:49 AM	95.61	95.61	95.6	95.6	700
8/3/2016	9:50 AM	95.84	95.84	95.77	95.77	200
8/3/2016	9:51 AM	95.78	95.78	95.65	95.69	1950
8/3/2016	9:52 AM	95.81	95.81	95.8	95.8	1300
8/3/2016	9:53 AM	95.73	95.73	95.73	95.73	200
8/3/2016	9:54 AM	95.7	95.71	95.7	95.71	300
8/3/2016	9:57 AM	95.64	95.64	95.6	95.6	300
8/3/2016	9:59 AM	95.64	95.64	95.63	95.63	534
8/3/2016	10:00 AM	95.63	95.63	95.63	95.63	200
8/3/2016	10:01 AM	95.59	95.66	95.59	95.65	1800
8/3/2016	10:04 AM	95.74	95.75	95.72	95.72	2281
8/3/2016	10:05 AM	95.74	95.79	95.74	95.79	2950
8/3/2016	10:06 AM	95.89	95.89	95.78	95.81	2200
8/3/2016	10:07 AM	95.87	95.87	95.87	95.87	102
8/3/2016	10:11 AM	95.75	95.75	95.75	95.75	100
8/3/2016	10:12 AM	95.95	95.95	95.85	95.85	500
8/3/2016	10:14 AM	95.99	95.99	95.97	95.97	400
8/3/2016	10:15 AM	96	96	95.97	95.98	1791
8/3/2016	10:16 AM	96.1	96.1	96.07	96.09	1400
8/3/2016	10:17 AM	96.04	96.05	96.01	96.05	2000
8/3/2016	10:18 AM	96.04	96.04	96.04	96.04	100
8/3/2016	10:19 AM	96	96	96	96	300
8/3/2016	10:21 AM	95.93	95.93	95.93	95.93	100
8/3/2016	10:24 AM	95.83	95.87	95.83	95.87	300
8/3/2016	10:25 AM	95.81	95.83	95.81	95.83	200
8/3/2016	10:26 AM	95.81	95.81	95.81	95.81	100
8/3/2016	10:28 AM	95.77	95.78	95.77	95.78	1500
8/3/2016	10:30 AM	95.75	95.87	95.75	95.87	1300
8/3/2016	10:31 AM	95.67	95.67	95.57	95.66	800
8/3/2016	10:32 AM	95.64	95.64	95.64	95.64	100
8/3/2016	10:33 AM	95.65	95.65	95.57	95.58	998
8/3/2016	10:34 AM	95.9	95.9	95.68	95.68	250
8/3/2016	10:35 AM	96.07	96.09	96.05	96.09	1051
8/3/2016	10:36 AM	96.09	96.09	96.07	96.07	500
8/3/2016	10:37 AM	96.09	96.13	96.05	96.05	1000
8/3/2016	10:38 AM	95.91	96.05	95.91	96.05	2300
8/3/2016	10:39 AM	96.01	96.01	96.01	96.01	100
8/3/2016	10:43 AM	96.08	96.08	96.08	96.08	346
8/3/2016	10:47 AM	95.95	95.98	95.92	95.98	596
8/3/2016	10:53 AM	95.89	95.89	95.89	95.89	100
8/3/2016	10:55 AM	95.86	95.86	95.86	95.86	100
8/3/2016	10:57 AM	95.91	95.91	95.91	95.91	200
8/3/2016	10:58 AM	95.79	95.88	95.79	95.88	500
8/3/2016	10:59 AM	95.78	95.78	95.78	95.78	400
8/3/2016	11:00 AM	95.77	95.77	95.77	95.77	100
8/3/2016	11:01 AM	95.7	95.71	95.7	95.71	200
8/3/2016	11:02 AM	95.59	95.64	95.59	95.64	400
8/3/2016	11:03 AM	95.68	95.68	95.67	95.67	200
8/3/2016	11:05 AM	95.69	95.69	95.69	95.69	100
8/3/2016	11:07 AM	95.83	95.83	95.83	95.83	100
8/3/2016	11:10 AM	95.75	95.75	95.75	95.75	300
8/3/2016	11:11 AM	95.78	95.78	95.77	95.77	400
8/3/2016	11:13 AM	95.89	95.89	95.88	95.88	200
8/3/2016	11:15 AM	95.81	95.81	95.81	95.81	200
8/3/2016	11:16 AM	95.94	95.94	95.94	95.94	200
8/3/2016	11:19 AM	95.9	95.9	95.9	95.9	100
8/3/2016	11:21 AM	95.99	95.99	95.94	95.94	500
8/3/2016	11:22 AM	96.03	96.03	96.03	96.03	300
8/3/2016	11:23 AM	96.05	96.05	96.05	96.05	200
8/3/2016	11:34 AM	95.94	95.94	95.94	95.94	251
8/3/2016	11:39 AM	95.95	95.95	95.95	95.95	100
8/3/2016	11:45 AM	95.76	95.76	95.76	95.76	200
8/3/2016	11:47 AM	95.75	95.77	95.75	95.77	600
8/3/2016	11:53 AM	96.01	96.01	95.97	95.97	300
8/3/2016	11:54 AM	96	96	96	96	200
8/3/2016	11:58 AM	96.02	96.02	96.02	96.02	100
8/3/2016	11:59 AM	96.04	96.04	96.04	96.04	100
8/3/2016	12:03 PM	95.98	95.98	95.98	95.98	100
8/3/2016	12:05 PM	96	96	96	96	100
8/3/2016	12:06 PM	96.04	96.04	96.04	96.04	100
8/3/2016	12:10 PM	96.04	96.04	96.039	96.039	5978
8/3/2016	12:13 PM	96.01	96.02	96.01	96.02	300
8/3/2016	12:14 PM	96	96	96	96	100
8/3/2016	12:15 PM	96	96	96	96	100
8/3/2016	12:16 PM	96.04	96.04	96.04	96.04	200
8/3/2016	12:20 PM	96.08	96.08	96.08	96.08	100
8/3/2016	12:22 PM	95.96	95.99	95.96	95.99	200
8/3/2016	12:23 PM	95.93	95.96	95.93	95.96	400
8/3/2016	12:24 PM	95.92	95.92	95.92	95.92	200
8/3/2016	12:26 PM	96.04	96.04	96.04	96.04	200
8/3/2016	12:28 PM	95.97	96	95.97	96	300
8/3/2016	12:33 PM	95.95	95.95	95.95	95.95	159
8/3/2016	12:40 PM	96.12	96.12	96.12	96.12	681
8/3/2016	12:41 PM	96.19	96.19	96.19	96.19	200
8/3/2016	12:42 PM	96.21	96.21	96.21	96.21	300
8/3/2016	12:44 PM	96.23	96.28	96.23	96.25	2610
8/3/2016	12:48 PM	96.21	96.21	96.21	96.21	100
8/3/2016	12:49 PM	96.15	96.15	96.15	96.15	200
8/3/2016	12:51 PM	96.1	96.1	96.1	96.1	100
8/3/2016	12:59 PM	96.12	96.12	96.12	96.12	200
8/3/2016	1:00 PM	96.13	96.13	96.13	96.13	100
8/3/2016	1:12 PM	96.21	96.21	96.21	96.21	600
8/3/2016	1:14 PM	96.25	96.25	96.25	96.25	100
8/3/2016	1:28 PM	96.17	96.17	96.17	96.17	100
8/3/2016	1:29 PM	96.16	96.16	96.16	96.16	100
8/3/2016	1:30 PM	96.2	96.2	96.2	96.2	500
8/3/2016	1:36 PM	96.2	96.2	96.2	96.2	100
8/3/2016	1:40 PM	96.12	96.14	96.12	96.14	250
8/3/2016	1:42 PM	96.14	96.14	96.14	96.14	100
8/3/2016	1:44 PM	96.08	96.08	96.08	96.08	100
8/3/2016	1:46 PM	96.08	96.08	96.07	96.07	300
8/3/2016	1:49 PM	96.03	96.03	96.03	96.03	100
8/3/2016	1:52 PM	95.95	95.95	95.95	95.95	100
8/3/2016	1:59 PM	96.02	96.02	96.02	96.02	100
8/3/2016	2:13 PM	96.12	96.12	96.12	96.12	100
8/3/2016	2:18 PM	95.92	96.02	95.92	96.02	2400
8/3/2016	2:19 PM	95.86	95.89	95.86	95.89	300
8/3/2016	2:20 PM	95.86	95.86	95.86	95.86	100
8/3/2016	2:21 PM	95.88	95.91	95.87	95.87	1700
8/3/2016	2:24 PM	95.94	95.94	95.94	95.94	200
8/3/2016	2:29 PM	95.76	95.8	95.76	95.8	200
8/3/2016	2:31 PM	95.71	95.73	95.65	95.71	2700
8/3/2016	2:32 PM	95.72	95.72	95.72	95.72	300
8/3/2016	2:34 PM	95.78	95.78	95.78	95.78	100
8/3/2016	2:35 PM	95.82	95.82	95.82	95.82	1931
8/3/2016	2:46 PM	95.85	95.86	95.85	95.86	300
8/3/2016	2:52 PM	95.92	95.92	95.92	95.92	212
8/3/2016	2:55 PM	95.92	95.92	95.92	95.92	100
8/3/2016	2:56 PM	95.91	95.91	95.91	95.91	200
8/3/2016	2:58 PM	95.9	95.9	95.9	95.9	200
8/3/2016	3:02 PM	95.87	95.87	95.87	95.87	300
8/3/2016	3:06 PM	95.88	95.88	95.88	95.88	300
8/3/2016	3:07 PM	95.82	95.84	95.82	95.84	300
8/3/2016	3:09 PM	95.95	95.95	95.95	95.95	100
8/3/2016	3:13 PM	95.94	96.01	95.94	96	1030
8/3/2016	3:16 PM	96.01	96.01	96.01	96.01	600
8/3/2016	3:22 PM	96	96	96	96	200
8/3/2016	3:23 PM	96.06	96.08	96.02	96.02	800
8/3/2016	3:24 PM	96.1	96.1	96.05	96.05	1674
8/3/2016	3:26 PM	96.15	96.15	96.15	96.15	4150
8/3/2016	3:27 PM	96.14	96.17	96.14	96.17	826
8/3/2016	3:28 PM	96.18	96.21	96.17	96.17	2300
8/3/2016	3:29 PM	96.21	96.21	96.2	96.2	300
8/3/2016	3:31 PM	96.2	96.2	96.2	96.2	200
8/3/2016	3:35 PM	96.12	96.12	96.12	96.12	108
8/3/2016	3:37 PM	96.14	96.14	96.14	96.14	100
8/3/2016	3:38 PM	96.14	96.14	96.08	96.09	500
8/3/2016	3:39 PM	96.1	96.11	96.1	96.11	200
8/3/2016	3:40 PM	96.12	96.12	96.12	96.12	200
8/3/2016	3:41 PM	96.14	96.14	96.14	96.14	200
8/3/2016	3:45 PM	96.05	96.05	96.05	96.05	200
8/3/2016	3:46 PM	96.22	96.22	96.15	96.15	500
8/3/2016	3:47 PM	96.24	96.24	96.24	96.24	104
8/3/2016	3:49 PM	96.24	96.24	96.23	96.23	700
8/3/2016	3:50 PM	96.31	96.31	96.27	96.27	2700
8/3/2016	3:51 PM	96.37	96.37	96.35	96.35	500
8/3/2016	3:52 PM	96.38	96.4	96.37	96.38	2250
8/3/2016	3:55 PM	96.28	96.28	96.26	96.26	200
8/3/2016	3:56 PM	96.35	96.35	96.35	96.35	300
8/3/2016	3:57 PM	96.36	96.37	96.33	96.36	1600
8/3/2016	3:58 PM	96.43	96.45	96.42	96.42	1060
8/3/2016	3:59 PM	96.47	96.51	96.47	96.47	12443
8/3/2016	4:00 PM	96.44	96.48	96.42	96.45	37527
8/4/2016	9:31 AM	96.75	96.75	96.58	96.62	2850
8/4/2016	9:32 AM	96.7	96.85	96.7	96.79	2847
8/4/2016	9:33 AM	96.65	96.65	96.61	96.61	1500
8/4/2016	9:34 AM	96.61	96.73	96.59	96.73	786
8/4/2016	9:35 AM	96.69	96.69	96.6	96.6	600
8/4/2016	9:36 AM	96.77	96.77	96.66	96.66	726
8/4/2016	9:37 AM	96.83	96.95	96.8	96.89	913
8/4/2016	9:40 AM	96.97	96.97	96.94	96.94	500
8/4/2016	9:41 AM	96.97	97.02	96.97	97	1350
8/4/2016	9:42 AM	97	97	96.96	96.96	229
8/4/2016	9:44 AM	97	97	96.97	96.97	301
8/4/2016	9:45 AM	96.87	96.87	96.87	96.87	400
8/4/2016	9:46 AM	96.97	97	96.97	97	900
8/4/2016	9:47 AM	96.87	96.87	96.87	96.87	100
8/4/2016	9:48 AM	96.81	96.85	96.81	96.85	1200
8/4/2016	9:50 AM	96.93	96.93	96.93	96.93	100
8/4/2016	9:51 AM	96.92	96.92	96.92	96.92	100
8/4/2016	9:53 AM	96.85	96.85	96.85	96.85	240
8/4/2016	9:56 AM	96.64	96.7	96.64	96.7	400
8/4/2016	9:57 AM	96.62	96.62	96.62	96.62	100
8/4/2016	9:58 AM	96.5	96.64	96.5	96.64	1600
8/4/2016	9:59 AM	96.35	96.35	96.35	96.35	100
8/4/2016	10:00 AM	96.37	96.38	96.37	96.38	200
8/4/2016	10:01 AM	96.42	96.42	96.42	96.42	100
8/4/2016	10:02 AM	96.26	96.27	96.26	96.27	2200
8/4/2016	10:03 AM	96.27	96.27	96.27	96.27	200
8/4/2016	10:04 AM	96.33	96.33	96.33	96.33	100
8/4/2016	10:06 AM	96.41	96.41	96.41	96.41	200
8/4/2016	10:07 AM	96.09	96.09	96.09	96.09	100
8/4/2016	10:08 AM	96.01	96.1	96.01	96.1	400
8/4/2016	10:09 AM	96.07	96.07	96.02	96.03	8470
8/4/2016	10:10 AM	95.98	96.1	95.98	96.09	2200
8/4/2016	10:11 AM	96.08	96.08	96.07	96.07	300
8/4/2016	10:12 AM	96.07	96.1	96.05	96.08	2176
8/4/2016	10:13 AM	96.19	96.19	96.19	96.19	100
8/4/2016	10:14 AM	96.18	96.18	96.18	96.18	200
8/4/2016	10:15 AM	96.17	96.17	96.17	96.17	200
8/4/2016	10:17 AM	96.29	96.29	96.17	96.17	600
8/4/2016	10:20 AM	96.27	96.27	96.27	96.27	200
8/4/2016	10:22 AM	96.31	96.31	96.2	96.2	400
8/4/2016	10:23 AM	96.28	96.28	96.25	96.25	1295
8/4/2016	10:24 AM	96.25	96.25	96.25	96.25	100
8/4/2016	10:26 AM	96.37	96.39	96.33	96.33	1087
8/4/2016	10:28 AM	96.37	96.37	96.37	96.37	300
8/4/2016	10:29 AM	96.31	96.31	96.31	96.31	950
8/4/2016	10:31 AM	96.59	96.59	96.49	96.49	300
8/4/2016	10:33 AM	96.54	96.54	96.54	96.54	100
8/4/2016	10:35 AM	96.44	96.44	96.44	96.44	100
8/4/2016	10:37 AM	96.54	96.54	96.54	96.54	100
8/4/2016	10:42 AM	96.54	96.55	96.54	96.55	2538
8/4/2016	10:45 AM	96.64	96.64	96.64	96.64	100
8/4/2016	10:46 AM	96.57	96.58	96.57	96.58	600
8/4/2016	10:47 AM	96.63	96.63	96.63	96.63	300
8/4/2016	10:50 AM	96.57	96.57	96.57	96.57	400
8/4/2016	10:51 AM	96.6	96.6	96.6	96.6	114
8/4/2016	10:52 AM	96.67	96.67	96.67	96.67	100
8/4/2016	10:55 AM	96.64	96.64	96.64	96.64	300
8/4/2016	10:57 AM	96.67	96.67	96.67	96.67	109
8/4/2016	10:58 AM	96.78	96.78	96.77	96.77	600
8/4/2016	10:59 AM	96.87	96.87	96.86	96.86	600
8/4/2016	11:00 AM	96.82	96.97	96.81	96.97	1200
8/4/2016	11:02 AM	96.84	96.84	96.84	96.84	100
8/4/2016	11:07 AM	96.84	96.88	96.84	96.88	200
8/4/2016	11:09 AM	96.9	96.9	96.9	96.9	100
8/4/2016	11:11 AM	96.92	96.92	96.92	96.92	100
8/4/2016	11:12 AM	96.781	96.781	96.781	96.781	700
8/4/2016	11:13 AM	96.73	96.78	96.73	96.78	719
8/4/2016	11:15 AM	96.72	96.72	96.72	96.72	100
8/4/2016	11:17 AM	96.66	96.66	96.66	96.66	100
8/4/2016	11:20 AM	96.72	96.72	96.72	96.72	100
8/4/2016	11:22 AM	96.77	96.77	96.77	96.77	100
8/4/2016	11:24 AM	96.7	96.71	96.7	96.71	200
8/4/2016	11:25 AM	96.66	96.66	96.65	96.65	295
8/4/2016	11:27 AM	96.71	96.75	96.71	96.75	400
8/4/2016	11:28 AM	96.67	96.67	96.67	96.67	200
8/4/2016	11:31 AM	96.73	96.73	96.73	96.73	100
8/4/2016	11:32 AM	96.77	96.77	96.77	96.77	200
8/4/2016	11:34 AM	96.73	96.78	96.73	96.78	300
8/4/2016	11:35 AM	96.82	96.82	96.82	96.82	250
8/4/2016	11:41 AM	96.92	96.92	96.92	96.92	100
8/4/2016	11:44 AM	96.87	96.88	96.87	96.88	200
8/4/2016	11:46 AM	96.9	96.91	96.9	96.91	200
8/4/2016	11:47 AM	96.89	96.89	96.88	96.88	300
8/4/2016	11:48 AM	96.92	96.92	96.92	96.92	200
8/4/2016	11:51 AM	96.82	96.83	96.82	96.83	200
8/4/2016	11:52 AM	96.83	96.83	96.83	96.83	200
8/4/2016	11:56 AM	96.84	96.84	96.84	96.84	200
8/4/2016	11:58 AM	96.97	97.01	96.97	97	500
8/4/2016	11:59 AM	97.04	97.05	97.02	97.02	833
8/4/2016	12:00 PM	97.05	97.06	97.04	97.04	600
8/4/2016	12:01 PM	97.06	97.07	97.06	97.06	400
8/4/2016	12:02 PM	97.1	97.1	97.09	97.09	500
8/4/2016	12:03 PM	97.02	97.02	97.02	97.02	100
8/4/2016	12:04 PM	97.11	97.11	97.11	97.11	100
8/4/2016	12:07 PM	97.2	97.2	97.2	97.2	600
8/4/2016	12:17 PM	97.07	97.07	97.07	97.07	100
8/4/2016	12:18 PM	97.01	97.01	97.01	97.01	100
8/4/2016	12:22 PM	97.04	97.04	97	97	600
8/4/2016	12:23 PM	97.04	97.04	97.01	97.01	225
8/4/2016	12:24 PM	97.04	97.04	97.04	97.04	300
8/4/2016	12:26 PM	97.08	97.08	97.08	97.08	100
8/4/2016	12:27 PM	97.04	97.04	97.04	97.04	300
8/4/2016	12:28 PM	97.02	97.02	97.02	97.02	100
8/4/2016	12:29 PM	97.01	97.01	97.01	97.01	100
8/4/2016	12:33 PM	96.88	96.97	96.88	96.97	300
8/4/2016	12:34 PM	96.88	96.88	96.88	96.88	100
8/4/2016	12:38 PM	96.94	96.94	96.94	96.94	100
8/4/2016	12:40 PM	96.9	96.9	96.9	96.9	100
8/4/2016	12:42 PM	96.87	96.87	96.87	96.87	100
8/4/2016	12:44 PM	96.9	96.9	96.9	96.9	100
8/4/2016	12:45 PM	96.88	96.88	96.88	96.88	100
8/4/2016	12:46 PM	96.94	96.94	96.94	96.94	400
8/4/2016	12:49 PM	96.97	96.97	96.97	96.97	400
8/4/2016	12:50 PM	96.94	96.94	96.94	96.94	100
8/4/2016	12:52 PM	96.98	96.98	96.98	96.98	100
8/4/2016	12:53 PM	97	97	97	97	200
8/4/2016	12:56 PM	96.94	96.94	96.94	96.94	300
8/4/2016	12:58 PM	96.8	96.83	96.8	96.83	1100
8/4/2016	1:00 PM	96.77	96.77	96.77	96.77	100
8/4/2016	1:03 PM	96.77	96.77	96.77	96.77	100
8/4/2016	1:05 PM	96.7	96.7	96.7	96.7	100
8/4/2016	1:07 PM	96.7	96.7	96.7	96.7	100
8/4/2016	1:10 PM	96.73	96.73	96.73	96.73	100
8/4/2016	1:13 PM	96.74	96.74	96.74	96.74	100
8/4/2016	1:15 PM	96.61	96.61	96.61	96.61	100
8/4/2016	1:20 PM	96.66	96.66	96.66	96.66	100
8/4/2016	1:21 PM	96.67	96.67	96.67	96.67	150
8/4/2016	1:22 PM	96.72	96.72	96.69	96.69	200
8/4/2016	1:24 PM	96.6	96.64	96.6	96.64	350
8/4/2016	1:25 PM	96.59	96.6	96.59	96.6	2100
8/4/2016	1:26 PM	96.56	96.58	96.56	96.58	700
8/4/2016	1:29 PM	96.58	96.58	96.58	96.58	100
8/4/2016	1:31 PM	96.67	96.67	96.67	96.67	100
8/4/2016	1:35 PM	96.63	96.63	96.63	96.63	200
8/4/2016	1:38 PM	96.57	96.58	96.57	96.58	700
8/4/2016	1:39 PM	96.6	96.6	96.6	96.6	200
8/4/2016	1:40 PM	96.64	96.64	96.62	96.62	513
8/4/2016	1:41 PM	96.63	96.63	96.63	96.63	200
8/4/2016	1:52 PM	96.71	96.71	96.7	96.7	600
8/4/2016	1:59 PM	96.7	96.7	96.7	96.7	200
8/4/2016	2:02 PM	96.68	96.68	96.65	96.65	900
8/4/2016	2:03 PM	96.7	96.7	96.7	96.7	100
8/4/2016	2:05 PM	96.78	96.78	96.72	96.72	3000
8/4/2016	2:07 PM	96.79	96.79	96.79	96.79	1000
8/4/2016	2:12 PM	96.76	96.76	96.76	96.76	1500
8/4/2016	2:16 PM	96.54	96.6	96.54	96.6	400
8/4/2016	2:17 PM	96.5	96.53	96.5	96.53	640
8/4/2016	2:19 PM	96.39	96.39	96.38	96.38	200
8/4/2016	2:20 PM	96.41	96.41	96.41	96.41	100
8/4/2016	2:26 PM	96.48	96.48	96.48	96.48	309
8/4/2016	2:27 PM	96.52	96.52	96.52	96.52	300
8/4/2016	2:29 PM	96.45	96.45	96.45	96.45	200
8/4/2016	2:45 PM	96.54	96.54	96.54	96.54	300
8/4/2016	2:46 PM	96.59	96.59	96.54	96.54	209
8/4/2016	2:47 PM	96.59	96.59	96.59	96.59	100
8/4/2016	3:00 PM	96.62	96.62	96.62	96.62	200
8/4/2016	3:01 PM	96.58	96.58	96.58	96.58	100
8/4/2016	3:04 PM	96.46	96.46	96.46	96.46	200
8/4/2016	3:05 PM	96.49	96.49	96.49	96.49	100
8/4/2016	3:09 PM	96.6	96.6	96.6	96.6	950
8/4/2016	3:14 PM	96.54	96.54	96.54	96.54	100
8/4/2016	3:19 PM	96.55	96.55	96.55	96.55	200
8/4/2016	3:22 PM	96.58	96.58	96.58	96.58	800
8/4/2016	3:23 PM	96.54	96.54	96.54	96.54	100
8/4/2016	3:24 PM	96.5	96.5	96.5	96.5	200
8/4/2016	3:26 PM	96.51	96.51	96.51	96.51	100
8/4/2016	3:31 PM	96.64	96.64	96.64	96.64	200
8/4/2016	3:32 PM	96.63	96.63	96.63	96.63	100
8/4/2016	3:33 PM	96.66	96.66	96.62	96.62	600
8/4/2016	3:36 PM	96.68	96.68	96.68	96.68	200
8/4/2016	3:37 PM	96.71	96.71	96.71	96.71	500
8/4/2016	3:41 PM	96.8	96.8	96.8	96.8	100
8/4/2016	3:43 PM	96.76	96.76	96.76	96.76	200
8/4/2016	3:44 PM	96.75	96.75	96.75	96.75	200
8/4/2016	3:46 PM	96.7	96.7	96.7	96.7	100
8/4/2016	3:48 PM	96.8	96.8	96.8	96.8	200
8/4/2016	3:49 PM	96.83	96.86	96.83	96.84	700
8/4/2016	3:50 PM	96.76	96.85	96.76	96.85	1055
8/4/2016	3:51 PM	96.77	96.78	96.77	96.78	500
8/4/2016	3:52 PM	96.7	96.71	96.7	96.71	300
8/4/2016	3:54 PM	96.73	96.73	96.73	96.73	818
8/4/2016	3:56 PM	96.66	96.69	96.66	96.69	300
8/4/2016	3:57 PM	96.64	96.66	96.64	96.66	500
8/4/2016	3:58 PM	96.67	96.67	96.67	96.67	100
8/4/2016	3:59 PM	96.77	96.78	96.74	96.74	839
8/4/2016	4:00 PM	96.72	96.75	96.68	96.75	9021
8/5/2016	9:31 AM	97.86	97.87	97.71	97.87	9882
8/5/2016	9:32 AM	97.75	97.8	97.75	97.8	1013
8/5/2016	9:33 AM	97.76	97.76	97.66	97.67	700
8/5/2016	9:34 AM	97.79	97.79	97.66	97.66	250
8/5/2016	9:35 AM	98.01	98.01	97.88	97.88	5261
8/5/2016	9:36 AM	98.06	98.06	98.05	98.05	356
8/5/2016	9:37 AM	98.15	98.15	97.97	97.97	3500
8/5/2016	9:38 AM	98.1	98.1	98.1	98.1	100
8/5/2016	9:39 AM	98.14	98.14	98.06	98.09	900
8/5/2016	9:40 AM	98.2	98.2	98.04	98.04	500
8/5/2016	9:41 AM	98.39	98.39	98.25	98.25	1621
8/5/2016	9:42 AM	98.28	98.29	98.28	98.29	1000
8/5/2016	9:44 AM	98.28	98.4	98.27	98.4	790
8/5/2016	9:46 AM	98.4	98.46	98.4	98.41	3042
8/5/2016	9:48 AM	98.31	98.31	98.31	98.31	100
8/5/2016	9:49 AM	98.35	98.35	98.35	98.35	600
8/5/2016	9:50 AM	98.35	98.35	98.35	98.35	1100
8/5/2016	9:51 AM	98.5	98.5	98.45	98.45	1700
8/5/2016	9:52 AM	98.54	98.54	98.5	98.52	700
8/5/2016	9:54 AM	98.57	98.57	98.55	98.55	500
8/5/2016	9:55 AM	98.52	98.52	98.52	98.52	100
8/5/2016	9:56 AM	98.58	98.58	98.55	98.55	400
8/5/2016	9:57 AM	98.67	98.67	98.63	98.63	400
8/5/2016	9:58 AM	98.62	98.62	98.62	98.62	100
8/5/2016	9:59 AM	98.66	98.66	98.66	98.66	329
8/5/2016	10:01 AM	98.71	98.75	98.71	98.75	200
8/5/2016	10:04 AM	98.67	98.69	98.67	98.69	400
8/5/2016	10:05 AM	98.72	98.72	98.65	98.65	1800
8/5/2016	10:06 AM	98.72	98.72	98.72	98.72	100
8/5/2016	10:08 AM	98.74	98.74	98.74	98.74	200
8/5/2016	10:09 AM	98.8	98.82	98.75	98.75	19175
8/5/2016	10:10 AM	98.71	98.73	98.71	98.73	300
8/5/2016	10:13 AM	98.69	98.69	98.69	98.69	300
8/5/2016	10:15 AM	98.62	98.62	98.62	98.62	100
8/5/2016	10:17 AM	98.8	98.8	98.68	98.68	1000
8/5/2016	10:18 AM	98.82	98.82	98.82	98.82	400
8/5/2016	10:19 AM	98.67	98.69	98.67	98.69	300
8/5/2016	10:23 AM	98.61	98.61	98.61	98.61	795
8/5/2016	10:26 AM	98.56	98.58	98.56	98.58	300
8/5/2016	10:27 AM	98.62	98.62	98.62	98.62	500
8/5/2016	10:31 AM	98.66	98.66	98.65	98.65	300
8/5/2016	10:33 AM	98.53	98.54	98.53	98.54	300
8/5/2016	10:34 AM	98.5	98.5	98.5	98.5	100
8/5/2016	10:35 AM	98.52	98.52	98.48	98.48	1716
8/5/2016	10:36 AM	98.54	98.54	98.54	98.54	100
8/5/2016	10:37 AM	98.58	98.58	98.57	98.57	200
8/5/2016	10:38 AM	98.61	98.61	98.61	98.61	3300
8/5/2016	10:40 AM	98.48	98.48	98.48	98.48	100
8/5/2016	10:44 AM	98.61	98.61	98.6	98.6	1676
8/5/2016	10:45 AM	98.62	98.63	98.62	98.63	10050
8/5/2016	10:48 AM	98.62	98.62	98.62	98.62	100
8/5/2016	10:50 AM	98.55	98.55	98.55	98.55	100
8/5/2016	10:51 AM	98.64	98.64	98.58	98.58	500
8/5/2016	10:52 AM	98.68	98.68	98.68	98.68	200
8/5/2016	10:55 AM	98.71	98.72	98.71	98.72	200
8/5/2016	10:56 AM	98.71	98.71	98.71	98.71	300
8/5/2016	10:59 AM	98.78	98.78	98.75	98.75	700
8/5/2016	11:00 AM	98.79	98.8	98.79	98.8	300
8/5/2016	11:01 AM	98.81	98.81	98.81	98.81	500
8/5/2016	11:02 AM	98.9	98.9	98.88	98.88	1212
8/5/2016	11:03 AM	98.94	98.98	98.93	98.93	1100
8/5/2016	11:06 AM	99.01	99.01	98.95	98.95	2850
8/5/2016	11:07 AM	99.03	99.03	99.01	99.01	900
8/5/2016	11:08 AM	98.99	99.01	98.99	99.01	1312
8/5/2016	11:09 AM	99.03	99.03	98.98	98.98	300
8/5/2016	11:10 AM	99	99	99	99	200
8/5/2016	11:13 AM	98.87	98.87	98.87	98.87	23550
8/5/2016	11:16 AM	98.96	98.96	98.96	98.96	100
8/5/2016	11:20 AM	98.92	98.92	98.92	98.92	100
8/5/2016	11:29 AM	98.9	98.9	98.9	98.9	100
8/5/2016	11:34 AM	99	99.03	99	99.02	1844
8/5/2016	11:36 AM	99.05	99.05	99.03	99.03	700
8/5/2016	11:41 AM	99	99	99	99	100
8/5/2016	11:44 AM	99.02	99.02	99.02	99.02	200
8/5/2016	11:48 AM	99.01	99.01	99.01	99.01	400
8/5/2016	11:49 AM	99.01	99.01	99.01	99.01	300
8/5/2016	11:53 AM	98.97	98.97	98.97	98.97	200
8/5/2016	11:55 AM	98.95	98.95	98.95	98.95	8195
8/5/2016	11:56 AM	98.9	98.9	98.9	98.9	100
8/5/2016	11:58 AM	98.9	98.92	98.9	98.92	200
8/5/2016	12:00 PM	98.94	98.94	98.94	98.94	500
8/5/2016	12:03 PM	98.91	98.91	98.91	98.91	600
8/5/2016	12:04 PM	98.91	98.91	98.91	98.91	100
8/5/2016	12:05 PM	98.94	98.94	98.94	98.94	1000
8/5/2016	12:06 PM	98.94	98.94	98.94	98.94	124
8/5/2016	12:10 PM	99.01	99.01	98.98	98.98	300
8/5/2016	12:12 PM	99.07	99.07	99.07	99.07	324
8/5/2016	12:15 PM	99.08	99.08	99.08	99.08	100
8/5/2016	12:17 PM	99.1	99.1	99.1	99.1	100
8/5/2016	12:19 PM	99.09	99.09	99.09	99.09	100
8/5/2016	12:21 PM	99.05	99.05	99.05	99.05	100
8/5/2016	12:30 PM	99.1	99.1	99.1	99.1	100
8/5/2016	12:33 PM	99.05	99.05	99.05	99.05	600
8/5/2016	12:40 PM	99.11	99.11	99.11	99.11	600
8/5/2016	12:41 PM	99.09	99.09	99.09	99.09	100
8/5/2016	12:43 PM	99.09	99.09	99.08	99.08	200
8/5/2016	12:44 PM	99.02	99.02	99.02	99.02	100
8/5/2016	12:53 PM	99	99	99	99	130
8/5/2016	1:06 PM	98.97	98.97	98.97	98.97	310
8/5/2016	1:08 PM	98.93	98.93	98.93	98.93	100
8/5/2016	1:09 PM	98.92	98.92	98.92	98.92	400
8/5/2016	1:10 PM	98.9	98.9	98.9	98.9	100
8/5/2016	1:15 PM	98.94	98.94	98.94	98.94	700
8/5/2016	1:19 PM	98.96	98.96	98.96	98.96	350
8/5/2016	1:25 PM	98.94	98.94	98.94	98.94	300
8/5/2016	1:26 PM	98.92	98.92	98.92	98.92	200
8/5/2016	1:27 PM	98.89	98.91	98.89	98.91	700
8/5/2016	1:29 PM	98.91	98.91	98.91	98.91	100
8/5/2016	1:30 PM	98.91	98.91	98.91	98.91	100
8/5/2016	1:31 PM	98.94	98.94	98.91	98.91	616
8/5/2016	1:32 PM	98.93	98.93	98.93	98.93	100
8/5/2016	1:35 PM	98.88	98.88	98.88	98.88	100
8/5/2016	1:36 PM	98.88	98.88	98.88	98.88	300
8/5/2016	1:44 PM	98.99	98.99	98.99	98.99	300
8/5/2016	1:51 PM	99.04	99.04	99.01	99.01	245
8/5/2016	1:56 PM	98.98	98.98	98.98	98.98	699
8/5/2016	1:57 PM	98.98	98.98	98.98	98.98	100
8/5/2016	1:58 PM	99.01	99.01	99	99	900
8/5/2016	2:06 PM	99.01	99.01	99.01	99.01	500
8/5/2016	2:10 PM	99.04	99.04	99.04	99.04	100
8/5/2016	2:13 PM	99.01	99.01	99.01	99.01	280
8/5/2016	2:14 PM	99.01	99.01	99.01	99.01	500
8/5/2016	2:19 PM	98.94	98.94	98.94	98.94	100
8/5/2016	2:20 PM	98.94	98.95	98.94	98.95	200
8/5/2016	2:22 PM	98.94	98.94	98.94	98.94	100
8/5/2016	2:23 PM	98.94	98.94	98.94	98.94	100
8/5/2016	2:25 PM	98.9	98.91	98.9	98.91	600
8/5/2016	2:27 PM	98.9	98.9	98.9	98.9	600
8/5/2016	2:30 PM	98.85	98.87	98.85	98.87	600
8/5/2016	2:31 PM	98.9	98.9	98.9	98.9	100
8/5/2016	2:35 PM	98.97	98.97	98.97	98.97	100
8/5/2016	2:41 PM	98.94	98.94	98.94	98.94	400
8/5/2016	2:42 PM	98.86	98.86	98.84	98.84	700
8/5/2016	2:45 PM	98.81	98.81	98.81	98.81	100
8/5/2016	2:49 PM	98.78	98.78	98.76	98.76	300
8/5/2016	2:51 PM	98.77	98.77	98.77	98.77	300
8/5/2016	2:52 PM	98.78	98.78	98.78	98.78	100
8/5/2016	2:57 PM	98.86	98.87	98.86	98.87	400
8/5/2016	2:58 PM	98.86	98.86	98.86	98.86	2600
8/5/2016	3:01 PM	98.91	98.91	98.91	98.91	100
8/5/2016	3:03 PM	98.94	98.94	98.94	98.94	100
8/5/2016	3:05 PM	98.92	98.92	98.92	98.92	100
8/5/2016	3:06 PM	98.97	98.97	98.96	98.96	300
8/5/2016	3:07 PM	99	99	98.99	98.99	300
8/5/2016	3:08 PM	98.99	98.99	98.99	98.99	100
8/5/2016	3:09 PM	98.97	98.99	98.97	98.99	965
8/5/2016	3:10 PM	98.98	98.99	98.98	98.99	200
8/5/2016	3:12 PM	99.06	99.07	99.06	99.07	400
8/5/2016	3:13 PM	99.05	99.06	99.05	99.06	300
8/5/2016	3:15 PM	99.03	99.05	99.03	99.05	1100
8/5/2016	3:16 PM	99.13	99.13	99.1	99.1	6996
8/5/2016	3:18 PM	99.14	99.14	99.14	99.14	200
8/5/2016	3:21 PM	99.09	99.09	99.09	99.09	100
8/5/2016	3:22 PM	99.03	99.03	99.03	99.03	100
8/5/2016	3:23 PM	98.95	98.95	98.95	98.95	100
8/5/2016	3:25 PM	98.97	98.97	98.96	98.96	300
8/5/2016	3:29 PM	99.01	99.01	99	99	400
8/5/2016	3:30 PM	99.05	99.05	99.05	99.05	200
8/5/2016	3:33 PM	98.98	98.98	98.98	98.98	100
8/5/2016	3:34 PM	99.01	99.01	99.01	99.01	300
8/5/2016	3:35 PM	99.05	99.05	99.05	99.05	200
8/5/2016	3:36 PM	99.03	99.06	99.03	99.06	1200
8/5/2016	3:38 PM	99.06	99.06	99.06	99.06	100
8/5/2016	3:39 PM	99.03	99.03	99.03	99.03	100
8/5/2016	3:40 PM	99.01	99.01	99.01	99.01	100
8/5/2016	3:42 PM	99.05	99.05	99.05	99.05	100
8/5/2016	3:43 PM	99.08	99.08	99.07	99.07	225
8/5/2016	3:44 PM	99.04	99.04	99.04	99.04	400
8/5/2016	3:45 PM	99.05	99.05	99.05	99.05	100
8/5/2016	3:46 PM	99.03	99.1	99.03	99.1	5774
8/5/2016	3:47 PM	98.98	99.02	98.98	99.02	500
8/5/2016	3:48 PM	99.02	99.02	99.01	99.01	200
8/5/2016	3:49 PM	98.92	98.98	98.92	98.98	1724
8/5/2016	3:50 PM	98.91	98.91	98.91	98.91	200
8/5/2016	3:51 PM	99.01	99.01	98.98	99	1569
8/5/2016	3:52 PM	98.98	98.98	98.98	98.98	166
8/5/2016	3:53 PM	99.01	99.02	99	99	1059
8/5/2016	3:54 PM	99	99.01	99	99.01	300
8/5/2016	3:55 PM	98.95	98.95	98.95	98.95	100
8/5/2016	3:56 PM	99.01	99.04	98.98	98.98	1107
8/5/2016	3:58 PM	99.03	99.05	99.03	99.05	1200
8/5/2016	3:59 PM	98.99	99.01	98.99	99	846
8/5/2016	4:00 PM	99.13	99.13	99.02	99.05	15650
8/8/2016	9:31 AM	99.32	99.33	99.3	99.32	1462
8/8/2016	9:32 AM	99.34	99.43	99.34	99.42	600
8/8/2016	9:33 AM	99.39	99.39	99.33	99.33	500
8/8/2016	9:34 AM	99.4	99.42	99.32	99.42	10300
8/8/2016	9:35 AM	99.42	99.42	99.42	99.42	200
8/8/2016	9:36 AM	99.57	99.57	99.43	99.43	1800
8/8/2016	9:37 AM	99.432	99.57	99.432	99.57	3450
8/8/2016	9:38 AM	99.47	99.47	99.47	99.47	200
8/8/2016	9:39 AM	99.5	99.5	99.5	99.5	935
8/8/2016	9:40 AM	99.35	99.39	99.35	99.39	200
8/8/2016	9:41 AM	99.45	99.45	99.45	99.45	300
8/8/2016	9:42 AM	99.35	99.47	99.35	99.47	400
8/8/2016	9:44 AM	99.53	99.53	99.48	99.48	400
8/8/2016	9:45 AM	99.42	99.5	99.42	99.5	920
8/8/2016	9:46 AM	99.42	99.42	99.42	99.42	100
8/8/2016	9:47 AM	99.35	99.35	99.32	99.32	400
8/8/2016	9:50 AM	99.42	99.42	99.42	99.42	100
8/8/2016	9:51 AM	99.3	99.3	99.3	99.3	100
8/8/2016	9:52 AM	99.34	99.34	99.34	99.34	100
8/8/2016	9:53 AM	99.13	99.18	99.13	99.18	8700
8/8/2016	9:54 AM	99.05	99.05	99.05	99.05	100
8/8/2016	9:56 AM	99.17	99.17	99.17	99.17	100
8/8/2016	9:59 AM	99.24	99.24	99.24	99.24	100
8/8/2016	10:02 AM	99.1	99.1	99.1	99.1	100
8/8/2016	10:04 AM	99.09	99.09	99.05	99.05	2437
8/8/2016	10:05 AM	99.1	99.1	99.1	99.1	100
8/8/2016	10:08 AM	99.19	99.23	99.18	99.18	2219
8/8/2016	10:09 AM	99.22	99.23	99.22	99.22	700
8/8/2016	10:10 AM	99.17	99.17	99.17	99.17	200
8/8/2016	10:13 AM	99.15	99.15	99.15	99.15	100
8/8/2016	10:14 AM	99.06	99.06	99.06	99.06	100
8/8/2016	10:15 AM	99.12	99.12	99.12	99.12	200
8/8/2016	10:17 AM	99.12	99.12	99.12	99.12	900
8/8/2016	10:18 AM	99.06	99.06	99.06	99.06	800
8/8/2016	10:19 AM	99.04	99.04	99.04	99.04	100
8/8/2016	10:20 AM	99.04	99.04	99.04	99.04	600
8/8/2016	10:21 AM	98.9	98.9	98.9	98.9	100
8/8/2016	10:24 AM	98.83	98.83	98.81	98.81	300
8/8/2016	10:25 AM	98.78	98.78	98.75	98.75	800
8/8/2016	10:26 AM	98.84	98.85	98.76	98.76	2400
8/8/2016	10:31 AM	98.84	98.84	98.81	98.84	800
8/8/2016	10:32 AM	98.87	98.87	98.87	98.87	200
8/8/2016	10:33 AM	98.95	98.95	98.91	98.91	300
8/8/2016	10:35 AM	98.95	98.95	98.95	98.95	400
8/8/2016	10:36 AM	98.97	98.97	98.97	98.97	100
8/8/2016	10:38 AM	98.91	98.91	98.91	98.91	100
8/8/2016	10:39 AM	98.91	98.91	98.91	98.91	300
8/8/2016	10:41 AM	98.92	98.92	98.92	98.92	100
8/8/2016	10:42 AM	99.04	99.04	98.99	98.99	875
8/8/2016	10:43 AM	99.04	99.04	99.04	99.04	200
8/8/2016	10:46 AM	99.02	99.02	99.02	99.02	100
8/8/2016	10:49 AM	98.96	98.96	98.95	98.95	500
8/8/2016	10:53 AM	98.86	98.88	98.86	98.88	2400
8/8/2016	10:55 AM	98.95	98.95	98.9	98.9	200
8/8/2016	10:56 AM	98.94	98.96	98.94	98.96	200
8/8/2016	10:59 AM	98.98	98.98	98.98	98.98	100
8/8/2016	11:03 AM	98.97	98.97	98.97	98.97	100
8/8/2016	11:04 AM	99.01	99.01	99.01	99.01	175
8/8/2016	11:05 AM	99.02	99.02	99.02	99.02	242
8/8/2016	11:06 AM	99.02	99.02	99.02	99.02	100
8/8/2016	11:08 AM	99.03	99.03	99.03	99.03	1950
8/8/2016	11:09 AM	99.09	99.09	99.09	99.09	100
8/8/2016	11:11 AM	99.13	99.16	99.13	99.16	200
8/8/2016	11:14 AM	98.96	98.96	98.96	98.96	431
8/8/2016	11:16 AM	98.99	98.99	98.99	98.99	200
8/8/2016	11:26 AM	98.95	98.95	98.95	98.95	200
8/8/2016	11:27 AM	99.05	99.05	99.05	99.05	100
8/8/2016	11:31 AM	99.04	99.04	99.04	99.04	100
8/8/2016	11:32 AM	99.09	99.09	99.09	99.09	100
8/8/2016	11:33 AM	99.08	99.08	99.08	99.08	100
8/8/2016	11:35 AM	99.11	99.11	99.11	99.11	100
8/8/2016	11:39 AM	99.14	99.14	99.14	99.14	100
8/8/2016	11:43 AM	99.14	99.14	99.14	99.14	200
8/8/2016	11:50 AM	99.07	99.07	99.07	99.07	500
8/8/2016	11:51 AM	99.09	99.09	99.09	99.09	100
8/8/2016	11:52 AM	99.09	99.09	99.09	99.09	100
8/8/2016	11:53 AM	99.12	99.12	99.12	99.12	100
8/8/2016	11:56 AM	99.02	99.02	99.02	99.02	200
8/8/2016	12:01 PM	98.99	98.99	98.99	98.99	1300
8/8/2016	12:02 PM	99.02	99.02	99.02	99.02	100
8/8/2016	12:03 PM	98.99	98.99	98.99	98.99	175
8/8/2016	12:04 PM	99.02	99.02	99.02	99.02	200
8/8/2016	12:05 PM	98.99	98.99	98.99	98.99	301
8/8/2016	12:13 PM	98.9	98.9	98.9	98.9	100
8/8/2016	12:16 PM	98.81	98.81	98.81	98.81	100
8/8/2016	12:18 PM	98.9	98.9	98.9	98.9	400
8/8/2016	12:21 PM	98.91	98.91	98.91	98.91	100
8/8/2016	12:30 PM	98.9	98.9	98.9	98.9	100
8/8/2016	12:32 PM	98.9	98.9	98.9	98.9	100
8/8/2016	12:43 PM	98.91	98.91	98.91	98.91	400
8/8/2016	12:44 PM	98.84	98.84	98.84	98.84	100
8/8/2016	12:45 PM	98.79	98.79	98.79	98.79	100
8/8/2016	12:46 PM	98.78	98.78	98.78	98.78	200
8/8/2016	12:50 PM	98.89	98.89	98.89	98.89	600
8/8/2016	12:55 PM	98.82	98.82	98.82	98.82	200
8/8/2016	1:04 PM	98.85	98.85	98.85	98.85	143
8/8/2016	1:07 PM	98.85	98.85	98.85	98.85	100
8/8/2016	1:11 PM	98.87	98.87	98.87	98.87	122
8/8/2016	1:16 PM	98.87	98.87	98.87	98.87	200
8/8/2016	1:24 PM	98.89	98.89	98.89	98.89	100
8/8/2016	1:35 PM	98.91	98.91	98.91	98.91	100
8/8/2016	1:36 PM	98.86	98.87	98.86	98.87	300
8/8/2016	1:52 PM	98.84	98.84	98.84	98.84	300
8/8/2016	1:54 PM	98.89	98.89	98.89	98.89	400
8/8/2016	1:58 PM	98.91	98.91	98.91	98.91	100
8/8/2016	2:03 PM	98.88	98.88	98.88	98.88	100
8/8/2016	2:06 PM	98.89	98.89	98.89	98.89	100
8/8/2016	2:07 PM	98.86	98.86	98.86	98.86	100
8/8/2016	2:09 PM	98.86	98.86	98.86	98.86	100
8/8/2016	2:15 PM	98.79	98.82	98.79	98.82	1100
8/8/2016	2:17 PM	98.82	98.82	98.82	98.82	100
8/8/2016	2:18 PM	98.79	98.79	98.79	98.79	100
8/8/2016	2:20 PM	98.58	98.75	98.58	98.75	4372
8/8/2016	2:30 PM	98.57	98.57	98.57	98.57	100
8/8/2016	2:33 PM	98.64	98.64	98.64	98.64	100
8/8/2016	2:36 PM	98.64	98.64	98.64	98.64	100
8/8/2016	2:40 PM	98.64	98.64	98.64	98.64	100
8/8/2016	2:49 PM	98.7	98.74	98.7	98.74	1500
8/8/2016	2:51 PM	98.7	98.7	98.7	98.7	2200
8/8/2016	2:53 PM	98.69	98.69	98.69	98.69	100
8/8/2016	3:03 PM	98.6	98.6	98.6	98.6	200
8/8/2016	3:07 PM	98.55	98.55	98.55	98.55	1700
8/8/2016	3:10 PM	98.61	98.61	98.61	98.61	150
8/8/2016	3:13 PM	98.65	98.66	98.65	98.66	400
8/8/2016	3:17 PM	98.66	98.66	98.66	98.66	600
8/8/2016	3:21 PM	98.65	98.65	98.65	98.65	100
8/8/2016	3:26 PM	98.62	98.62	98.62	98.62	200
8/8/2016	3:30 PM	98.68	98.68	98.68	98.68	100
8/8/2016	3:31 PM	98.68	98.68	98.68	98.68	600
8/8/2016	3:33 PM	98.71	98.71	98.71	98.71	100
8/8/2016	3:38 PM	98.71	98.71	98.71	98.71	100
8/8/2016	3:39 PM	98.73	98.73	98.73	98.73	100
8/8/2016	3:43 PM	98.71	98.71	98.71	98.71	100
8/8/2016	3:45 PM	98.72	98.72	98.71	98.71	600
8/8/2016	3:46 PM	98.78	98.78	98.78	98.78	100
8/8/2016	3:47 PM	98.75	98.75	98.75	98.75	500
8/8/2016	3:49 PM	98.81	98.81	98.8	98.8	200
8/8/2016	3:50 PM	98.81	98.83	98.81	98.83	800
8/8/2016	3:51 PM	98.79	98.83	98.79	98.83	754
8/8/2016	3:52 PM	98.84	98.84	98.83	98.83	200
8/8/2016	3:53 PM	98.86	98.86	98.84	98.85	500
8/8/2016	3:54 PM	98.86	98.86	98.86	98.86	200
8/8/2016	3:55 PM	98.87	98.87	98.87	98.87	500
8/8/2016	3:56 PM	98.83	98.86	98.83	98.86	1616
8/8/2016	3:57 PM	98.77	98.8	98.77	98.8	1400
8/8/2016	3:58 PM	98.8	98.8	98.8	98.8	1600
8/8/2016	3:59 PM	98.88	98.89	98.85	98.85	800
8/8/2016	4:00 PM	98.95	98.95	98.84	98.9	11532
8/9/2016	9:31 AM	98.93	99.03	98.93	99.03	900
8/9/2016	9:33 AM	99.15	99.15	99.09	99.11	1650
8/9/2016	9:34 AM	99.16	99.16	99.12	99.12	874
8/9/2016	9:35 AM	99.24	99.24	99.23	99.23	1100
8/9/2016	9:36 AM	99.27	99.27	99.24	99.25	450
8/9/2016	9:40 AM	99.23	99.23	99.22	99.22	700
8/9/2016	9:41 AM	99.25	99.25	99.25	99.25	300
8/9/2016	9:42 AM	99.26	99.3	99.26	99.3	1100
8/9/2016	9:43 AM	99.32	99.32	99.32	99.32	2600
8/9/2016	9:44 AM	99.26	99.26	99.26	99.26	200
8/9/2016	9:45 AM	99.33	99.33	99.33	99.33	800
8/9/2016	9:46 AM	99.26	99.26	99.26	99.26	100
8/9/2016	9:47 AM	99.28	99.28	99.28	99.28	200
8/9/2016	9:48 AM	99.2	99.23	99.18	99.23	1400
8/9/2016	9:50 AM	99.33	99.35	99.33	99.35	200
8/9/2016	9:51 AM	99.38	99.38	99.38	99.38	500
8/9/2016	9:56 AM	99.45	99.45	99.45	99.45	510
8/9/2016	9:57 AM	99.4	99.4	99.4	99.4	100
8/9/2016	9:58 AM	99.4	99.4	99.4	99.4	100
8/9/2016	9:59 AM	99.37	99.37	99.37	99.37	100
8/9/2016	10:00 AM	99.4	99.4	99.4	99.4	100
8/9/2016	10:02 AM	99.19	99.29	99.12	99.28	1650
8/9/2016	10:03 AM	99.3	99.3	99.19	99.2	1253
8/9/2016	10:04 AM	99.35	99.35	99.35	99.35	100
8/9/2016	10:07 AM	99.24	99.24	99.24	99.24	100
8/9/2016	10:09 AM	99.33	99.33	99.33	99.33	200
8/9/2016	10:10 AM	99.32	99.32	99.32	99.32	200
8/9/2016	10:11 AM	99.46	99.47	99.38	99.38	400
8/9/2016	10:12 AM	99.47	99.47	99.47	99.47	100
8/9/2016	10:13 AM	99.5	99.5	99.46	99.46	300
8/9/2016	10:14 AM	99.46	99.46	99.46	99.46	200
8/9/2016	10:16 AM	99.55	99.55	99.51	99.51	680
8/9/2016	10:17 AM	99.635	99.635	99.56	99.56	700
8/9/2016	10:18 AM	99.65	99.66	99.65	99.65	1400
8/9/2016	10:19 AM	99.64	99.64	99.6	99.63	825
8/9/2016	10:20 AM	99.66	99.66	99.66	99.66	100
8/9/2016	10:23 AM	99.72	99.72	99.72	99.72	100
8/9/2016	10:24 AM	99.58	99.6	99.58	99.6	775
8/9/2016	10:28 AM	99.7	99.7	99.7	99.7	100
8/9/2016	10:29 AM	99.7	99.7	99.7	99.7	300
8/9/2016	10:34 AM	99.57	99.57	99.57	99.57	100
8/9/2016	10:35 AM	99.59	99.59	99.59	99.59	725
8/9/2016	10:37 AM	99.66	99.66	99.66	99.66	200
8/9/2016	10:39 AM	99.69	99.69	99.69	99.69	100
8/9/2016	10:40 AM	99.66	99.7	99.66	99.7	700
8/9/2016	10:42 AM	99.59	99.63	99.59	99.63	700
8/9/2016	10:43 AM	99.53	99.55	99.53	99.55	200
8/9/2016	10:45 AM	99.64	99.64	99.64	99.64	100
8/9/2016	10:47 AM	99.7	99.7	99.69	99.69	300
8/9/2016	10:48 AM	99.76	99.76	99.76	99.76	700
8/9/2016	10:49 AM	99.72	99.72	99.72	99.72	100
8/9/2016	10:50 AM	99.71	99.71	99.7	99.7	400
8/9/2016	10:51 AM	99.75	99.75	99.75	99.75	100
8/9/2016	10:52 AM	99.59	99.63	99.59	99.63	810
8/9/2016	10:53 AM	99.6	99.6	99.6	99.6	1216
8/9/2016	10:55 AM	99.56	99.56	99.56	99.56	200
8/9/2016	10:56 AM	99.57	99.57	99.57	99.57	100
8/9/2016	10:58 AM	99.68	99.68	99.68	99.68	200
8/9/2016	11:00 AM	99.64	99.64	99.64	99.64	100
8/9/2016	11:02 AM	99.66	99.66	99.66	99.66	800
8/9/2016	11:05 AM	99.72	99.72	99.72	99.72	1124
8/9/2016	11:06 AM	99.69	99.69	99.69	99.69	300
8/9/2016	11:07 AM	99.82	99.82	99.77	99.77	1400
8/9/2016	11:08 AM	99.79	99.84	99.79	99.84	300
8/9/2016	11:12 AM	99.79	99.79	99.79	99.79	100
8/9/2016	11:15 AM	99.84	99.88	99.84	99.88	600
8/9/2016	11:19 AM	99.77	99.77	99.77	99.77	100
8/9/2016	11:25 AM	99.8	99.8	99.8	99.8	200
8/9/2016	11:27 AM	99.8	99.8	99.78	99.79	2496
8/9/2016	11:29 AM	99.7	99.7	99.7	99.7	300
8/9/2016	11:30 AM	99.73	99.73	99.73	99.73	857
8/9/2016	11:32 AM	99.73	99.73	99.73	99.73	100
8/9/2016	11:34 AM	99.65	99.65	99.65	99.65	100
8/9/2016	11:35 AM	99.74	99.74	99.69	99.69	1013
8/9/2016	11:37 AM	99.67	99.67	99.67	99.67	500
8/9/2016	11:39 AM	99.66	99.66	99.66	99.66	100
8/9/2016	11:43 AM	99.65	99.65	99.65	99.65	1200
8/9/2016	11:46 AM	99.62	99.62	99.62	99.62	900
8/9/2016	11:49 AM	99.69	99.69	99.69	99.69	100
8/9/2016	11:52 AM	99.63	99.63	99.63	99.63	100
8/9/2016	11:58 AM	99.66	99.66	99.66	99.66	200
8/9/2016	11:59 AM	99.69	99.69	99.69	99.69	100
8/9/2016	12:17 PM	99.65	99.65	99.65	99.65	100
8/9/2016	12:23 PM	99.48	99.56	99.48	99.56	3800
8/9/2016	12:24 PM	99.41	99.41	99.41	99.41	100
8/9/2016	12:25 PM	99.29	99.34	99.29	99.34	2200
8/9/2016	12:27 PM	99.321	99.321	99.321	99.321	100
8/9/2016	12:31 PM	99.29	99.29	99.29	99.29	300
8/9/2016	12:32 PM	99.3	99.3	99.3	99.3	200
8/9/2016	12:33 PM	99.2	99.3	99.2	99.3	1200
8/9/2016	12:38 PM	99.19	99.19	99.19	99.19	100
8/9/2016	12:40 PM	99.2	99.2	99.2	99.2	600
8/9/2016	12:43 PM	99.17	99.17	99.17	99.17	200
8/9/2016	12:46 PM	99.21	99.21	99.21	99.21	200
8/9/2016	12:47 PM	99.25	99.25	99.25	99.25	100
8/9/2016	12:48 PM	99.23	99.23	99.23	99.23	200
8/9/2016	12:55 PM	99.22	99.22	99.22	99.22	100
8/9/2016	12:57 PM	99.21	99.21	99.21	99.21	100
8/9/2016	1:02 PM	99.221	99.221	99.221	99.221	1400
8/9/2016	1:03 PM	99.22	99.22	99.22	99.22	909
8/9/2016	1:08 PM	99.29	99.29	99.29	99.29	700
8/9/2016	1:10 PM	99.25	99.25	99.25	99.25	300
8/9/2016	1:15 PM	99.22	99.22	99.22	99.22	1810
8/9/2016	1:17 PM	99.25	99.25	99.23	99.23	300
8/9/2016	1:18 PM	99.25	99.25	99.25	99.25	194
8/9/2016	1:22 PM	99.3	99.3	99.3	99.3	100
8/9/2016	1:23 PM	99.3	99.3	99.3	99.3	500
8/9/2016	1:26 PM	99.2	99.22	99.2	99.22	1750
8/9/2016	1:27 PM	99.22	99.22	99.22	99.22	100
8/9/2016	1:28 PM	99.19	99.21	99.19	99.21	600
8/9/2016	1:32 PM	99.21	99.21	99.2	99.2	200
8/9/2016	1:40 PM	99.16	99.16	99.16	99.16	100
8/9/2016	1:41 PM	99.09	99.09	99.09	99.09	150
8/9/2016	1:42 PM	98.98	99	98.98	99	400
8/9/2016	1:43 PM	98.98	98.98	98.98	98.98	200
8/9/2016	1:46 PM	98.95	98.95	98.95	98.95	300
8/9/2016	1:49 PM	98.98	98.98	98.98	98.98	980
8/9/2016	1:53 PM	98.95	98.95	98.95	98.95	100
8/9/2016	1:54 PM	98.91	98.91	98.91	98.91	150
8/9/2016	2:06 PM	98.96	98.97	98.96	98.97	700
8/9/2016	2:08 PM	98.91	98.91	98.91	98.91	100
8/9/2016	2:11 PM	98.99	98.99	98.96	98.96	1100
8/9/2016	2:14 PM	98.96	98.96	98.96	98.96	200
8/9/2016	2:21 PM	99.01	99.01	99.01	99.01	125
8/9/2016	2:22 PM	98.97	98.97	98.97	98.97	300
8/9/2016	2:25 PM	98.91	98.91	98.91	98.91	400
8/9/2016	2:27 PM	98.91	98.91	98.91	98.91	500
8/9/2016	2:30 PM	98.9	98.92	98.9	98.92	1000
8/9/2016	2:32 PM	98.74	98.8	98.74	98.8	1798
8/9/2016	2:36 PM	98.62	98.62	98.62	98.62	1598
8/9/2016	2:37 PM	98.69	98.69	98.69	98.69	500
8/9/2016	2:40 PM	98.65	98.7	98.65	98.7	2500
8/9/2016	2:41 PM	98.66	98.67	98.66	98.67	800
8/9/2016	2:42 PM	98.66	98.66	98.66	98.66	100
8/9/2016	2:43 PM	98.66	98.66	98.64	98.64	300
8/9/2016	2:50 PM	98.7	98.7	98.7	98.7	400
8/9/2016	2:53 PM	98.8	98.8	98.8	98.8	300
8/9/2016	2:54 PM	98.8	98.8	98.8	98.8	200
8/9/2016	2:55 PM	98.8	98.8	98.8	98.8	200
8/9/2016	2:56 PM	98.84	98.84	98.82	98.82	600
8/9/2016	2:58 PM	98.85	98.85	98.84	98.84	1344
8/9/2016	2:59 PM	98.85	98.85	98.85	98.85	100
8/9/2016	3:02 PM	98.86	98.86	98.86	98.86	100
8/9/2016	3:04 PM	98.82	98.85	98.82	98.85	1700
8/9/2016	3:05 PM	98.86	98.86	98.86	98.86	100
8/9/2016	3:06 PM	98.85	98.85	98.85	98.85	150
8/9/2016	3:07 PM	98.84	98.84	98.84	98.84	200
8/9/2016	3:14 PM	98.82	98.86	98.82	98.86	700
8/9/2016	3:15 PM	98.82	98.82	98.82	98.82	100
8/9/2016	3:20 PM	98.8	98.8	98.8	98.8	200
8/9/2016	3:21 PM	98.82	98.82	98.82	98.82	100
8/9/2016	3:22 PM	98.86	98.86	98.85	98.85	3000
8/9/2016	3:23 PM	98.87	98.87	98.87	98.87	350
8/9/2016	3:26 PM	98.94	98.94	98.94	98.94	200
8/9/2016	3:27 PM	98.99	99.02	98.99	99.02	1728
8/9/2016	3:30 PM	99.04	99.04	99.04	99.04	1300
8/9/2016	3:33 PM	98.97	98.97	98.97	98.97	357
8/9/2016	3:34 PM	99.02	99.02	99.02	99.02	500
8/9/2016	3:35 PM	99	99	99	99	100
8/9/2016	3:41 PM	99.07	99.07	99.07	99.07	1100
8/9/2016	3:42 PM	99.07	99.07	99.07	99.07	302
8/9/2016	3:44 PM	99.04	99.04	99.04	99.04	800
8/9/2016	3:48 PM	99.05	99.07	99.05	99.07	4314
8/9/2016	3:50 PM	99.03	99.03	99.03	99.03	200
8/9/2016	3:51 PM	99.07	99.08	99.07	99.08	200
8/9/2016	3:53 PM	99.03	99.03	99.03	99.03	100
8/9/2016	3:55 PM	99.08	99.08	99.08	99.08	100
8/9/2016	3:56 PM	99	99.01	99	99.01	200
8/9/2016	3:58 PM	99.04	99.08	99.04	99.08	400
8/9/2016	3:59 PM	99.07	99.07	99.05	99.05	700
8/9/2016	4:00 PM	99.1	99.1	99.01	99.09	6270
8/10/2016	9:31 AM	99.26	99.4	99.26	99.37	4025
8/10/2016	9:32 AM	99.3	99.39	99.3	99.33	2400
8/10/2016	9:33 AM	99.3	99.36	99.3	99.33	600
8/10/2016	9:34 AM	99.25	99.29	99.25	99.29	1250
8/10/2016	9:36 AM	99.12	99.2	99.12	99.2	274
8/10/2016	9:37 AM	99.08	99.09	99.08	99.09	600
8/10/2016	9:40 AM	99.09	99.09	99.09	99.09	100
8/10/2016	9:41 AM	99.19	99.19	99.18	99.18	300
8/10/2016	9:42 AM	99.08	99.08	99.08	99.08	500
8/10/2016	9:43 AM	99	99	99	99	100
8/10/2016	9:44 AM	99.1	99.1	99.1	99.1	200
8/10/2016	9:45 AM	99.18	99.18	99.12	99.12	600
8/10/2016	9:46 AM	99.06	99.06	99.03	99.03	1000
8/10/2016	9:47 AM	99.1	99.22	99.09	99.22	1600
8/10/2016	9:48 AM	99.07	99.14	99.07	99.14	1100
8/10/2016	9:49 AM	99.06	99.08	99.06	99.06	15600
8/10/2016	9:50 AM	99.07	99.07	99.07	99.07	100
8/10/2016	9:51 AM	99.03	99.1	99.03	99.08	5526
8/10/2016	9:54 AM	99.05	99.05	99.05	99.05	200
8/10/2016	9:55 AM	99.1	99.1	99.05	99.07	901
8/10/2016	9:56 AM	99.18	99.18	99.15	99.15	500
8/10/2016	9:57 AM	99.15	99.16	99.15	99.15	1350
8/10/2016	9:59 AM	98.99	99.05	98.99	99.05	1200
8/10/2016	10:00 AM	98.83	98.93	98.83	98.93	700
8/10/2016	10:01 AM	98.9	98.9	98.85	98.85	1100
8/10/2016	10:02 AM	98.77	98.83	98.77	98.82	900
8/10/2016	10:03 AM	98.75	98.75	98.75	98.75	800
8/10/2016	10:05 AM	98.91	98.91	98.91	98.91	500
8/10/2016	10:06 AM	98.92	98.92	98.92	98.92	100
8/10/2016	10:07 AM	98.85	98.85	98.85	98.85	100
8/10/2016	10:08 AM	98.85	98.85	98.82	98.82	1072
8/10/2016	10:10 AM	98.96	98.96	98.96	98.96	100
8/10/2016	10:12 AM	98.93	98.93	98.93	98.93	100
8/10/2016	10:13 AM	98.89	98.89	98.89	98.89	100
8/10/2016	10:14 AM	98.89	98.89	98.89	98.89	400
8/10/2016	10:15 AM	98.88	98.91	98.88	98.91	200
8/10/2016	10:16 AM	98.94	98.94	98.94	98.94	100
8/10/2016	10:18 AM	98.89	98.92	98.89	98.92	800
8/10/2016	10:20 AM	98.9	98.9	98.88	98.88	200
8/10/2016	10:21 AM	99.11	99.11	99.11	99.11	2400
8/10/2016	10:23 AM	99.18	99.18	99.18	99.18	174
8/10/2016	10:25 AM	99.11	99.11	99.11	99.11	200
8/10/2016	10:26 AM	99.09	99.09	99.09	99.09	993
8/10/2016	10:28 AM	99.03	99.03	99.03	99.03	600
8/10/2016	10:29 AM	99.03	99.03	99.03	99.03	426
8/10/2016	10:31 AM	99.06	99.06	98.96	98.96	550
8/10/2016	10:33 AM	99.09	99.09	99.09	99.09	1049
8/10/2016	10:34 AM	98.99	99.05	98.99	99.05	376
8/10/2016	10:35 AM	99	99	98.99	98.99	500
8/10/2016	10:36 AM	99.08	99.13	99.08	99.1	575
8/10/2016	10:37 AM	99.06	99.06	99.06	99.06	100
8/10/2016	10:38 AM	99.02	99.03	99.02	99.03	260
8/10/2016	10:40 AM	98.89	98.89	98.86	98.89	700
8/10/2016	10:41 AM	98.83	98.83	98.8	98.81	600
8/10/2016	10:44 AM	98.87	98.88	98.87	98.88	550
8/10/2016	10:46 AM	98.85	98.89	98.85	98.89	700
8/10/2016	10:48 AM	98.96	98.96	98.96	98.96	200
8/10/2016	10:49 AM	99.02	99.03	99.02	99.03	600
8/10/2016	10:50 AM	99	99	99	99	100
8/10/2016	10:51 AM	98.96	98.96	98.96	98.96	756
8/10/2016	10:55 AM	98.96	98.99	98.96	98.99	200
8/10/2016	10:56 AM	98.89	98.89	98.89	98.89	200
8/10/2016	10:58 AM	98.86	98.86	98.86	98.86	100
8/10/2016	10:59 AM	98.83	98.85	98.83	98.85	200
8/10/2016	11:01 AM	99.02	99.02	99.02	99.02	300
8/10/2016	11:03 AM	99.1	99.1	99.09	99.09	300
8/10/2016	11:05 AM	99.09	99.09	99.09	99.09	100
8/10/2016	11:11 AM	98.73	98.86	98.73	98.82	1300
8/10/2016	11:13 AM	98.67	98.7	98.67	98.69	600
8/10/2016	11:15 AM	98.67	98.67	98.66	98.66	300
8/10/2016	11:16 AM	98.45	98.52	98.4	98.52	1000
8/10/2016	11:18 AM	98.28	98.28	98.23	98.23	300
8/10/2016	11:19 AM	98.3	98.32	98.27	98.28	1700
8/10/2016	11:20 AM	98.22	98.28	98.22	98.28	500
8/10/2016	11:21 AM	98.24	98.25	98.22	98.22	475
8/10/2016	11:23 AM	98.2	98.26	98.2	98.26	3600
8/10/2016	11:24 AM	98.26	98.26	98.2	98.21	800
8/10/2016	11:26 AM	98.25	98.25	98.25	98.25	200
8/10/2016	11:29 AM	98.28	98.32	98.27	98.32	300
8/10/2016	11:32 AM	98.13	98.13	98.13	98.13	125
8/10/2016	11:34 AM	98.14	98.14	98.14	98.14	1150
8/10/2016	11:36 AM	98.08	98.11	98.08	98.11	200
8/10/2016	11:38 AM	98.21	98.21	98.21	98.21	200
8/10/2016	11:39 AM	98.27	98.27	98.26	98.26	200
8/10/2016	11:40 AM	98.22	98.22	98.22	98.22	300
8/10/2016	11:42 AM	98.25	98.25	98.25	98.25	664
8/10/2016	11:45 AM	98.21	98.21	98.21	98.21	1098
8/10/2016	11:46 AM	98.21	98.21	98.21	98.21	600
8/10/2016	11:47 AM	98.08	98.08	98.08	98.08	112
8/10/2016	11:50 AM	98.18	98.18	98.18	98.18	200
8/10/2016	11:54 AM	98.31	98.31	98.31	98.31	600
8/10/2016	11:56 AM	98.22	98.22	98.22	98.22	200
8/10/2016	11:57 AM	98.22	98.22	98.22	98.22	500
8/10/2016	11:58 AM	98.25	98.25	98.25	98.25	200
8/10/2016	12:04 PM	98.23	98.23	98.23	98.23	100
8/10/2016	12:05 PM	98.25	98.25	98.23	98.23	1720
8/10/2016	12:07 PM	98.37	98.37	98.37	98.37	1100
8/10/2016	12:08 PM	98.36	98.36	98.36	98.36	200
8/10/2016	12:12 PM	98.46	98.46	98.46	98.46	235
8/10/2016	12:16 PM	98.44	98.44	98.44	98.44	300
8/10/2016	12:24 PM	98.48	98.48	98.48	98.48	200
8/10/2016	12:25 PM	98.43	98.43	98.43	98.43	100
8/10/2016	12:27 PM	98.45	98.45	98.45	98.45	300
8/10/2016	12:29 PM	98.46	98.46	98.46	98.46	100
8/10/2016	12:33 PM	98.45	98.45	98.45	98.45	175
8/10/2016	12:45 PM	98.39	98.39	98.39	98.39	251
8/10/2016	12:49 PM	98.48	98.48	98.48	98.48	100
8/10/2016	12:53 PM	98.53	98.53	98.53	98.53	100
8/10/2016	12:56 PM	98.56	98.56	98.56	98.56	200
8/10/2016	1:00 PM	98.56	98.56	98.56	98.56	200
8/10/2016	1:01 PM	98.57	98.57	98.57	98.57	150
8/10/2016	1:20 PM	98.28	98.28	98.28	98.28	100
8/10/2016	1:28 PM	98.4	98.4	98.4	98.4	100
8/10/2016	1:32 PM	98.31	98.31	98.31	98.31	100
8/10/2016	1:33 PM	98.29	98.29	98.29	98.29	200
8/10/2016	1:37 PM	98.31	98.31	98.31	98.31	100
8/10/2016	1:39 PM	98.39	98.39	98.39	98.39	200
8/10/2016	1:44 PM	98.51	98.51	98.51	98.51	200
8/10/2016	1:47 PM	98.47	98.47	98.47	98.47	100
8/10/2016	1:55 PM	98.47	98.47	98.47	98.47	100
8/10/2016	1:57 PM	98.42	98.42	98.42	98.42	100
8/10/2016	2:00 PM	98.29	98.36	98.29	98.36	300
8/10/2016	2:01 PM	98.29	98.29	98.29	98.29	201
8/10/2016	2:06 PM	98.37	98.37	98.37	98.37	200
8/10/2016	2:10 PM	98.24	98.24	98.23	98.23	570
8/10/2016	2:11 PM	98.25	98.25	98.25	98.25	200
8/10/2016	2:12 PM	98.28	98.28	98.28	98.28	200
8/10/2016	2:13 PM	98.31	98.31	98.31	98.31	100
8/10/2016	2:14 PM	98.25	98.25	98.25	98.25	200
8/10/2016	2:15 PM	98.14	98.21	98.14	98.21	700
8/10/2016	2:20 PM	97.98	98.08	97.98	98.08	7701
8/10/2016	2:21 PM	97.95	97.95	97.95	97.95	100
8/10/2016	2:24 PM	97.99	97.99	97.94	97.94	968
8/10/2016	2:25 PM	98.06	98.06	98.04	98.04	250
8/10/2016	2:26 PM	98.07	98.07	98.06	98.06	400
8/10/2016	2:28 PM	97.82	97.95	97.81	97.92	3300
8/10/2016	2:33 PM	97.91	97.91	97.91	97.91	500
8/10/2016	2:39 PM	97.9	97.9	97.9	97.9	200
8/10/2016	2:41 PM	97.86	97.86	97.86	97.86	100
8/10/2016	2:45 PM	97.89	97.89	97.89	97.89	100
8/10/2016	2:46 PM	97.88	97.88	97.88	97.88	400
8/10/2016	2:48 PM	97.89	97.89	97.89	97.89	1000
8/10/2016	2:50 PM	98.01	98.02	98.01	98.02	500
8/10/2016	2:52 PM	97.99	97.99	97.99	97.99	100
8/10/2016	2:56 PM	97.98	97.98	97.98	97.98	586
8/10/2016	3:05 PM	97.91	97.91	97.9	97.9	300
8/10/2016	3:07 PM	97.98	97.98	97.98	97.98	100
8/10/2016	3:11 PM	98.09	98.09	98.09	98.09	100
8/10/2016	3:15 PM	98.12	98.12	98.12	98.12	100
8/10/2016	3:19 PM	98.22	98.22	98.22	98.22	200
8/10/2016	3:20 PM	98.28	98.28	98.28	98.28	100
8/10/2016	3:23 PM	98.46	98.46	98.45	98.45	500
8/10/2016	3:25 PM	98.39	98.39	98.39	98.39	100
8/10/2016	3:26 PM	98.37	98.4	98.37	98.4	655
8/10/2016	3:29 PM	98.32	98.32	98.32	98.32	100
8/10/2016	3:30 PM	98.28	98.28	98.28	98.28	200
8/10/2016	3:31 PM	98.32	98.32	98.32	98.32	200
8/10/2016	3:34 PM	98.31	98.31	98.31	98.31	100
8/10/2016	3:37 PM	98.29	98.29	98.29	98.29	307
8/10/2016	3:38 PM	98.26	98.26	98.26	98.26	100
8/10/2016	3:41 PM	98.18	98.18	98.18	98.18	100
8/10/2016	3:44 PM	98.11	98.11	98.11	98.11	100
8/10/2016	3:45 PM	98.01	98.01	98.01	98.01	200
8/10/2016	3:47 PM	98.11	98.11	98.11	98.11	100
8/10/2016	3:48 PM	98.08	98.12	98.08	98.1	1000
8/10/2016	3:49 PM	98.05	98.08	98.05	98.08	200
8/10/2016	3:51 PM	97.97	97.99	97.97	97.99	5806
8/10/2016	3:52 PM	97.96	97.98	97.96	97.97	3787
8/10/2016	3:53 PM	98.02	98.02	97.99	97.99	516
8/10/2016	3:54 PM	98.08	98.08	97.98	97.99	2955
8/10/2016	3:55 PM	98.12	98.12	98.08	98.08	600
8/10/2016	3:56 PM	98.19	98.19	98.16	98.16	650
8/10/2016	3:57 PM	98.12	98.2	98.12	98.2	800
8/10/2016	3:58 PM	98.15	98.16	98.1	98.12	700
8/10/2016	3:59 PM	98.21	98.22	98.19	98.19	1400
8/10/2016	4:00 PM	98.39	98.39	98.24	98.24	9721
8/11/2016	9:31 AM	99.35	99.38	99.29	99.29	3726
8/11/2016	9:32 AM	99.32	99.41	99.32	99.33	3300
8/11/2016	9:33 AM	99.32	99.33	99.31	99.32	3274
8/11/2016	9:34 AM	99.27	99.28	99.27	99.28	2500
8/11/2016	9:35 AM	99.33	99.33	99.33	99.33	613
8/11/2016	9:36 AM	99.42	99.44	99.39	99.4	2568
8/11/2016	9:37 AM	99.44	99.5	99.44	99.47	1460
8/11/2016	9:38 AM	99.47	99.47	99.44	99.44	500
8/11/2016	9:39 AM	99.41	99.41	99.41	99.41	100
8/11/2016	9:40 AM	99.32	99.32	99.3	99.3	200
8/11/2016	9:41 AM	99.47	99.47	99.42	99.42	1200
8/11/2016	9:44 AM	99.26	99.26	99.26	99.26	500
8/11/2016	9:45 AM	99.4	99.4	99.36	99.36	1200
8/11/2016	9:46 AM	99.45	99.52	99.45	99.52	1300
8/11/2016	9:47 AM	99.41	99.41	99.41	99.41	100
8/11/2016	9:48 AM	99.29	99.29	99.29	99.29	100
8/11/2016	9:49 AM	99.28	99.28	99.27	99.27	600
8/11/2016	9:50 AM	99.29	99.29	99.29	99.29	213
8/11/2016	9:51 AM	99.29	99.3	99.28	99.28	346
8/11/2016	9:52 AM	99.35	99.35	99.35	99.35	100
8/11/2016	9:53 AM	99.32	99.35	99.32	99.35	400
8/11/2016	9:56 AM	99.35	99.35	99.31	99.31	408
8/11/2016	9:57 AM	99.29	99.29	99.29	99.29	1000
8/11/2016	10:00 AM	99.11	99.18	99.11	99.18	300
8/11/2016	10:01 AM	99.07	99.07	99.04	99.04	400
8/11/2016	10:03 AM	99.1	99.1	99.1	99.1	200
8/11/2016	10:09 AM	98.96	99.02	98.96	99.02	1650
8/11/2016	10:10 AM	98.84	98.85	98.84	98.85	557
8/11/2016	10:13 AM	98.81	98.81	98.8	98.8	400
8/11/2016	10:20 AM	99.02	99.02	99.01	99.01	800
8/11/2016	10:21 AM	99.05	99.05	99.03	99.03	200
8/11/2016	10:22 AM	98.95	98.97	98.94	98.97	1400
8/11/2016	10:23 AM	99.02	99.02	99.02	99.02	100
8/11/2016	10:24 AM	98.99	98.99	98.99	98.99	200
8/11/2016	10:26 AM	99.08	99.09	99.08	99.09	300
8/11/2016	10:30 AM	99.1	99.1	99.1	99.1	100
8/11/2016	10:31 AM	99.2	99.2	99.19	99.19	200
8/11/2016	10:32 AM	99.21	99.21	99.21	99.21	200
8/11/2016	10:33 AM	99.29	99.29	99.25	99.25	1350
8/11/2016	10:34 AM	99.24	99.24	99.24	99.24	100
8/11/2016	10:35 AM	99.21	99.24	99.21	99.24	1160
8/11/2016	10:36 AM	99.239	99.239	99.239	99.239	300
8/11/2016	10:37 AM	99.39	99.39	99.34	99.34	300
8/11/2016	10:38 AM	99.53	99.59	99.42	99.42	6205
8/11/2016	10:39 AM	99.48	99.49	99.48	99.49	490
8/11/2016	10:40 AM	99.55	99.55	99.51	99.51	950
8/11/2016	10:42 AM	99.57	99.57	99.57	99.57	1100
8/11/2016	10:44 AM	99.54	99.54	99.54	99.54	200
8/11/2016	10:45 AM	99.62	99.62	99.54	99.54	700
8/11/2016	10:46 AM	99.63	99.65	99.61	99.65	500
8/11/2016	10:47 AM	99.75	99.75	99.68	99.68	1400
8/11/2016	10:49 AM	99.67	99.67	99.67	99.67	100
8/11/2016	10:50 AM	99.66	99.68	99.66	99.68	300
8/11/2016	10:51 AM	99.72	99.72	99.72	99.72	150
8/11/2016	10:52 AM	99.64	99.71	99.64	99.71	500
8/11/2016	10:53 AM	99.62	99.62	99.62	99.62	150
8/11/2016	10:54 AM	99.62	99.62	99.61	99.61	400
8/11/2016	10:55 AM	99.64	99.66	99.63	99.66	300
8/11/2016	10:56 AM	99.64	99.66	99.64	99.66	300
8/11/2016	10:57 AM	99.53	99.53	99.53	99.53	100
8/11/2016	10:58 AM	99.57	99.57	99.57	99.57	250
8/11/2016	10:59 AM	99.6	99.6	99.6	99.6	100
8/11/2016	11:07 AM	99.54	99.54	99.54	99.54	150
8/11/2016	11:08 AM	99.58	99.58	99.58	99.58	100
8/11/2016	11:09 AM	99.58	99.58	99.58	99.58	100
8/11/2016	11:10 AM	99.63	99.63	99.63	99.63	100
8/11/2016	11:11 AM	99.59	99.59	99.59	99.59	100
8/11/2016	11:14 AM	99.53	99.55	99.53	99.55	300
8/11/2016	11:15 AM	99.52	99.52	99.52	99.52	100
8/11/2016	11:22 AM	99.54	99.6	99.54	99.58	650
8/11/2016	11:26 AM	99.63	99.63	99.63	99.63	100
8/11/2016	11:29 AM	99.65	99.65	99.65	99.65	200
8/11/2016	11:30 AM	99.68	99.68	99.68	99.68	100
8/11/2016	11:31 AM	99.65	99.65	99.65	99.65	200
8/11/2016	11:33 AM	99.69	99.69	99.69	99.69	100
8/11/2016	11:35 AM	99.88	99.88	99.74	99.74	957
8/11/2016	11:36 AM	99.94	99.94	99.94	99.94	100
8/11/2016	11:37 AM	99.97	99.97	99.97	99.97	200
8/11/2016	11:39 AM	99.92	99.92	99.92	99.92	1073
8/11/2016	11:42 AM	99.84	99.84	99.84	99.84	100
8/11/2016	11:47 AM	99.85	99.85	99.85	99.85	100
8/11/2016	11:52 AM	99.88	99.88	99.88	99.88	300
8/11/2016	12:00 PM	99.87	99.87	99.87	99.87	100
8/11/2016	12:01 PM	99.87	99.87	99.87	99.87	100
8/11/2016	12:08 PM	99.82	99.82	99.82	99.82	100
8/11/2016	12:09 PM	99.83	99.83	99.83	99.83	378
8/11/2016	12:13 PM	99.85	99.85	99.81	99.81	400
8/11/2016	12:16 PM	99.81	99.81	99.81	99.81	578
8/11/2016	12:18 PM	99.74	99.74	99.74	99.74	200
8/11/2016	12:22 PM	99.75	99.75	99.75	99.75	400
8/11/2016	12:24 PM	99.8	99.8	99.8	99.8	100
8/11/2016	12:25 PM	99.87	99.87	99.83	99.83	400
8/11/2016	12:30 PM	99.77	99.77	99.77	99.77	100
8/11/2016	12:31 PM	99.82	99.82	99.82	99.82	200
8/11/2016	12:32 PM	99.87	99.87	99.87	99.87	166
8/11/2016	12:33 PM	99.86	99.86	99.85	99.85	300
8/11/2016	12:37 PM	99.74	99.75	99.74	99.75	400
8/11/2016	12:39 PM	99.8	99.8	99.8	99.8	100
8/11/2016	12:44 PM	99.74	99.74	99.74	99.74	100
8/11/2016	12:46 PM	99.82	99.82	99.81	99.81	1300
8/11/2016	12:47 PM	99.77	99.77	99.77	99.77	300
8/11/2016	12:48 PM	99.73	99.73	99.73	99.73	100
8/11/2016	12:51 PM	99.79	99.79	99.79	99.79	200
8/11/2016	12:58 PM	99.81	99.81	99.78	99.78	2100
8/11/2016	1:03 PM	99.84	99.84	99.84	99.84	178
8/11/2016	1:04 PM	99.89	99.89	99.87	99.88	700
8/11/2016	1:07 PM	99.92	99.92	99.92	99.92	400
8/11/2016	1:10 PM	99.95	99.95	99.95	99.95	100
8/11/2016	1:11 PM	99.94	99.94	99.94	99.94	100
8/11/2016	1:14 PM	99.91	99.91	99.91	99.91	177
8/11/2016	1:19 PM	99.83	99.83	99.83	99.83	177
8/11/2016	1:20 PM	99.81	99.81	99.81	99.81	1000
8/11/2016	1:22 PM	99.84	99.84	99.84	99.84	275
8/11/2016	1:23 PM	99.8	99.87	99.8	99.87	500
8/11/2016	1:27 PM	99.78	99.78	99.78	99.78	100
8/11/2016	1:28 PM	99.78	99.78	99.78	99.78	100
8/11/2016	1:31 PM	99.81	99.81	99.81	99.81	500
8/11/2016	1:33 PM	99.81	99.81	99.81	99.81	100
8/11/2016	1:38 PM	99.74	99.74	99.74	99.74	200
8/11/2016	1:43 PM	99.77	99.77	99.77	99.77	1100
8/11/2016	1:47 PM	99.8	99.8	99.77	99.77	300
8/11/2016	1:48 PM	99.82	99.82	99.82	99.82	100
8/11/2016	1:49 PM	99.84	99.84	99.84	99.84	100
8/11/2016	1:50 PM	99.85	99.85	99.85	99.85	127
8/11/2016	1:52 PM	99.91	99.91	99.91	99.91	200
8/11/2016	1:55 PM	99.9	99.9	99.9	99.9	178
8/11/2016	2:00 PM	99.8	99.8	99.8	99.8	200
8/11/2016	2:05 PM	99.91	99.91	99.91	99.91	177
8/11/2016	2:07 PM	100	100	99.99	99.99	3175
8/11/2016	2:12 PM	100	100	99.99	99.99	300
8/11/2016	2:13 PM	100.02	100.02	100.02	100.02	200
8/11/2016	2:14 PM	100.05	100.05	100.05	100.05	500
8/11/2016	2:15 PM	100.01	100.01	100.01	100.01	950
8/11/2016	2:18 PM	99.99	99.99	99.99	99.99	100
8/11/2016	2:20 PM	99.92	99.93	99.92	99.93	300
8/11/2016	2:21 PM	99.96	99.96	99.96	99.96	200
8/11/2016	2:27 PM	100.02	100.02	100.02	100.02	100
8/11/2016	2:32 PM	99.85	99.85	99.85	99.85	100
8/11/2016	2:42 PM	99.87	99.87	99.87	99.87	100
8/11/2016	2:47 PM	99.91	99.91	99.91	99.91	100
8/11/2016	2:55 PM	99.88	99.88	99.88	99.88	100
8/11/2016	2:56 PM	99.73	99.83	99.73	99.83	500
8/11/2016	2:57 PM	99.67	99.71	99.67	99.71	400
8/11/2016	2:58 PM	99.6	99.6	99.6	99.6	200
8/11/2016	2:59 PM	99.74	99.74	99.74	99.74	100
8/11/2016	3:01 PM	99.74	99.74	99.74	99.74	100
8/11/2016	3:02 PM	99.74	99.74	99.74	99.74	200
8/11/2016	3:06 PM	99.76	99.78	99.76	99.78	400
8/11/2016	3:10 PM	99.81	99.81	99.81	99.81	100
8/11/2016	3:12 PM	99.85	99.85	99.85	99.85	178
8/11/2016	3:14 PM	99.85	99.85	99.85	99.85	278
8/11/2016	3:15 PM	99.87	99.87	99.87	99.87	100
8/11/2016	3:17 PM	99.78	99.78	99.78	99.78	100
8/11/2016	3:18 PM	99.78	99.78	99.78	99.78	100
8/11/2016	3:20 PM	99.79	99.79	99.77	99.77	200
8/11/2016	3:22 PM	99.77	99.79	99.77	99.79	300
8/11/2016	3:26 PM	99.78	99.78	99.78	99.78	100
8/11/2016	3:27 PM	99.73	99.76	99.73	99.76	578
8/11/2016	3:28 PM	99.76	99.76	99.74	99.74	300
8/11/2016	3:30 PM	99.74	99.74	99.74	99.74	356
8/11/2016	3:32 PM	99.78	99.79	99.78	99.79	200
8/11/2016	3:33 PM	99.74	99.74	99.74	99.74	100
8/11/2016	3:34 PM	99.79	99.79	99.79	99.79	300
8/11/2016	3:35 PM	99.86	99.86	99.83	99.83	3220
8/11/2016	3:36 PM	99.85	99.85	99.84	99.84	200
8/11/2016	3:37 PM	99.87	99.87	99.87	99.87	100
8/11/2016	3:39 PM	99.9	99.9	99.9	99.9	230
8/11/2016	3:40 PM	99.88	99.89	99.88	99.89	400
8/11/2016	3:42 PM	99.9	99.91	99.9	99.91	200
8/11/2016	3:43 PM	99.95	99.95	99.95	99.95	100
8/11/2016	3:45 PM	100	100	99.97	99.98	535
8/11/2016	3:46 PM	100.08	100.08	100.02	100.03	1041
8/11/2016	3:47 PM	100.05	100.05	100.02	100.02	500
8/11/2016	3:49 PM	100.1	100.1	100.1	100.1	200
8/11/2016	3:50 PM	100.06	100.06	100.06	100.06	200
8/11/2016	3:51 PM	99.99	100	99.98	100	300
8/11/2016	3:52 PM	99.95	99.98	99.95	99.97	1350
8/11/2016	3:55 PM	99.92	99.98	99.92	99.97	650
8/11/2016	3:56 PM	99.89	99.92	99.88	99.92	400
8/11/2016	3:57 PM	99.84	99.87	99.84	99.87	1300
8/11/2016	3:58 PM	99.86	99.86	99.85	99.85	1000
8/11/2016	3:59 PM	99.79	99.86	99.76	99.86	10400
8/11/2016	4:00 PM	99.76	99.82	99.75	99.79	44713
8/12/2016	9:31 AM	99.04	99.24	99	99.24	4969
8/12/2016	9:32 AM	99.04	99.11	99.04	99.07	11350
8/12/2016	9:33 AM	99.15	99.15	99.09	99.13	800
8/12/2016	9:34 AM	99.23	99.27	99.14	99.14	800
8/12/2016	9:35 AM	99.41	99.41	99.32	99.32	11164
8/12/2016	9:36 AM	99.37	99.45	99.37	99.45	700
8/12/2016	9:37 AM	99.17	99.17	99.17	99.17	200
8/12/2016	9:38 AM	99.17	99.17	99.09	99.11	8817
8/12/2016	9:41 AM	99.14	99.15	99.14	99.15	200
8/12/2016	9:42 AM	99.28	99.28	99.28	99.28	500
8/12/2016	9:43 AM	99.14	99.25	99.14	99.25	200
8/12/2016	9:44 AM	99.21	99.21	99.21	99.21	100
8/12/2016	9:46 AM	99.28	99.28	99.28	99.28	100
8/12/2016	9:47 AM	99.31	99.32	99.21	99.24	5608
8/12/2016	9:48 AM	99.3	99.3	99.3	99.3	100
8/12/2016	9:49 AM	99.25	99.25	99.25	99.25	500
8/12/2016	9:51 AM	99.18	99.25	99.18	99.25	300
8/12/2016	9:52 AM	99.27	99.27	99.25	99.25	600
8/12/2016	9:53 AM	99.37	99.37	99.28	99.28	1523
8/12/2016	9:54 AM	99.31	99.35	99.31	99.35	1000
8/12/2016	9:55 AM	99.28	99.3	99.26	99.29	1900
8/12/2016	9:57 AM	99.31	99.34	99.31	99.34	1315
8/12/2016	9:58 AM	99.34	99.34	99.33	99.33	300
8/12/2016	10:00 AM	99.36	99.36	99.35	99.35	200
8/12/2016	10:02 AM	99.39	99.45	99.38	99.4	1721
8/12/2016	10:04 AM	99.52	99.52	99.52	99.52	700
8/12/2016	10:05 AM	99.47	99.47	99.45	99.45	800
8/12/2016	10:06 AM	99.28	99.46	99.28	99.45	750
8/12/2016	10:07 AM	99.35	99.35	99.3	99.32	1000
8/12/2016	10:08 AM	99.38	99.41	99.38	99.41	200
8/12/2016	10:10 AM	99.41	99.42	99.41	99.42	400
8/12/2016	10:12 AM	99.38	99.38	99.38	99.38	200
8/12/2016	10:13 AM	99.35	99.35	99.32	99.32	399
8/12/2016	10:15 AM	99.49	99.51	99.45	99.45	1155
8/12/2016	10:16 AM	99.5	99.5	99.48	99.48	500
8/12/2016	10:18 AM	99.48	99.48	99.48	99.48	200
8/12/2016	10:20 AM	99.45	99.45	99.44	99.44	607
8/12/2016	10:21 AM	99.31	99.35	99.31	99.35	200
8/12/2016	10:23 AM	99.52	99.52	99.52	99.52	100
8/12/2016	10:26 AM	99.55	99.55	99.5	99.5	1119
8/12/2016	10:31 AM	99.42	99.42	99.42	99.42	100
8/12/2016	10:32 AM	99.42	99.42	99.42	99.42	400
8/12/2016	10:33 AM	99.42	99.42	99.42	99.42	423
8/12/2016	10:35 AM	99.38	99.38	99.38	99.38	100
8/12/2016	10:41 AM	99.44	99.44	99.44	99.44	100
8/12/2016	10:43 AM	99.41	99.41	99.41	99.41	100
8/12/2016	10:46 AM	99.48	99.48	99.48	99.48	100
8/12/2016	10:51 AM	99.55	99.55	99.55	99.55	100
8/12/2016	10:52 AM	99.59	99.59	99.59	99.59	100
8/12/2016	10:54 AM	99.63	99.63	99.63	99.63	200
8/12/2016	10:55 AM	99.66	99.66	99.66	99.66	180
8/12/2016	10:59 AM	99.65	99.65	99.65	99.65	700
8/12/2016	11:00 AM	99.66	99.66	99.66	99.66	100
8/12/2016	11:02 AM	99.71	99.71	99.71	99.71	300
8/12/2016	11:03 AM	99.75	99.75	99.73	99.73	600
8/12/2016	11:08 AM	99.73	99.73	99.73	99.73	100
8/12/2016	11:10 AM	99.69	99.69	99.69	99.69	100
8/12/2016	11:11 AM	99.69	99.69	99.69	99.69	820
8/12/2016	11:12 AM	99.68	99.68	99.68	99.68	100
8/12/2016	11:13 AM	99.63	99.63	99.63	99.63	178
8/12/2016	11:17 AM	99.72	99.72	99.72	99.72	300
8/12/2016	11:24 AM	99.75	99.75	99.75	99.75	300
8/12/2016	11:25 AM	99.72	99.72	99.72	99.72	100
8/12/2016	11:27 AM	99.71	99.75	99.69	99.75	1380
8/12/2016	11:31 AM	99.78	99.78	99.78	99.78	445
8/12/2016	11:32 AM	99.72	99.72	99.72	99.72	100
8/12/2016	11:33 AM	99.69	99.7	99.69	99.7	300
8/12/2016	11:35 AM	99.69	99.69	99.68	99.68	200
8/12/2016	11:36 AM	99.68	99.68	99.66	99.66	700
8/12/2016	11:41 AM	99.58	99.58	99.58	99.58	500
8/12/2016	11:44 AM	99.49	99.49	99.48	99.48	400
8/12/2016	11:45 AM	99.5	99.5	99.5	99.5	200
8/12/2016	11:46 AM	99.52	99.52	99.51	99.51	300
8/12/2016	11:47 AM	99.51	99.52	99.51	99.52	212
8/12/2016	11:55 AM	99.39	99.43	99.38	99.43	500
8/12/2016	11:56 AM	99.43	99.43	99.43	99.43	100
8/12/2016	11:58 AM	99.44	99.44	99.44	99.44	200
8/12/2016	12:00 PM	99.48	99.48	99.44	99.44	400
8/12/2016	12:02 PM	99.48	99.48	99.48	99.48	100
8/12/2016	12:03 PM	99.52	99.53	99.47	99.47	3447
8/12/2016	12:05 PM	99.5	99.5	99.5	99.5	100
8/12/2016	12:07 PM	99.3	99.3	99.3	99.3	300
8/12/2016	12:08 PM	99.3	99.3	99.3	99.3	100
8/12/2016	12:10 PM	99.33	99.33	99.33	99.33	100
8/12/2016	12:11 PM	99.3	99.3	99.3	99.3	1014
8/12/2016	12:15 PM	99.3	99.31	99.3	99.31	500
8/12/2016	12:18 PM	99.24	99.24	99.24	99.24	100
8/12/2016	12:19 PM	99.22	99.22	99.17	99.17	6688
8/12/2016	12:25 PM	99.27	99.27	99.27	99.27	200
8/12/2016	12:27 PM	99.34	99.34	99.3	99.3	504
8/12/2016	12:35 PM	99.33	99.33	99.31	99.31	300
8/12/2016	12:38 PM	99.36	99.36	99.36	99.36	181
8/12/2016	12:39 PM	99.38	99.39	99.38	99.39	581
8/12/2016	12:41 PM	99.42	99.42	99.4	99.4	20086
8/12/2016	12:42 PM	99.39	99.39	99.39	99.39	100
8/12/2016	12:46 PM	99.36	99.36	99.36	99.36	100
8/12/2016	12:49 PM	99.38	99.38	99.38	99.38	100
8/12/2016	12:54 PM	99.26	99.27	99.26	99.26	800
8/12/2016	12:55 PM	99.25	99.26	99.24	99.26	3187
8/12/2016	12:56 PM	99.26	99.26	99.26	99.26	181
8/12/2016	12:57 PM	99.26	99.26	99.26	99.26	100
8/12/2016	12:59 PM	99.26	99.26	99.26	99.26	100
8/12/2016	1:02 PM	99.17	99.17	99.17	99.17	200
8/12/2016	1:04 PM	99.11	99.11	99.1	99.11	1300
8/12/2016	1:05 PM	99.05	99.06	99.05	99.06	200
8/12/2016	1:06 PM	98.87	99	98.87	99	2200
8/12/2016	1:11 PM	98.96	98.96	98.96	98.96	100
8/12/2016	1:12 PM	98.98	98.98	98.98	98.98	700
8/12/2016	1:19 PM	99.04	99.04	99.04	99.04	5000
8/12/2016	1:21 PM	99.07	99.07	99.07	99.07	100
8/12/2016	1:23 PM	99.07	99.07	99.07	99.07	400
8/12/2016	1:24 PM	99.05	99.05	99.05	99.05	889
8/12/2016	1:27 PM	99.1	99.1	99.1	99.1	100
8/12/2016	1:31 PM	99.1	99.1	99.1	99.1	100
8/12/2016	1:35 PM	99.11	99.11	99.11	99.11	100
8/12/2016	1:39 PM	99.07	99.09	99.07	99.09	481
8/12/2016	1:40 PM	99.08	99.08	99.08	99.08	100
8/12/2016	1:41 PM	99.12	99.12	99.12	99.12	200
8/12/2016	1:44 PM	99.09	99.1	99.09	99.1	200
8/12/2016	1:55 PM	99.06	99.08	99.06	99.07	670
8/12/2016	1:58 PM	99.05	99.08	99.05	99.08	800
8/12/2016	2:01 PM	99	99	98.98	98.98	400
8/12/2016	2:06 PM	98.97	98.97	98.97	98.97	100
8/12/2016	2:07 PM	99.01	99.01	99.01	99.01	100
8/12/2016	2:08 PM	99.11	99.11	99	99.03	1000
8/12/2016	2:10 PM	99.11	99.12	99.11	99.12	600
8/12/2016	2:14 PM	99.13	99.13	99.13	99.13	100
8/12/2016	2:19 PM	99.2	99.2	99.2	99.2	200
8/12/2016	2:20 PM	99.18	99.18	99.18	99.18	300
8/12/2016	2:26 PM	99.2	99.2	99.2	99.2	500
8/12/2016	2:29 PM	99.21	99.21	99.21	99.21	100
8/12/2016	2:31 PM	99.18	99.18	99.18	99.18	100
8/12/2016	2:35 PM	99.18	99.18	99.18	99.18	181
8/12/2016	2:39 PM	99.18	99.19	99.18	99.19	380
8/12/2016	2:44 PM	99.27	99.28	99.24	99.24	400
8/12/2016	2:47 PM	99.31	99.32	99.3	99.3	1781
8/12/2016	2:48 PM	99.35	99.35	99.35	99.35	400
8/12/2016	2:52 PM	99.32	99.32	99.32	99.32	180
8/12/2016	2:53 PM	99.31	99.31	99.31	99.31	12500
8/12/2016	2:54 PM	99.31	99.31	99.3	99.31	1500
8/12/2016	2:55 PM	99.3	99.3	99.28	99.3	5081
8/12/2016	2:56 PM	99.25	99.25	99.23	99.23	400
8/12/2016	2:58 PM	99.23	99.23	99.23	99.23	637
8/12/2016	2:59 PM	99.25	99.25	99.25	99.25	181
8/12/2016	3:00 PM	99.26	99.26	99.26	99.26	100
8/12/2016	3:01 PM	99.29	99.29	99.29	99.29	100
8/12/2016	3:08 PM	99.25	99.26	99.25	99.26	200
8/12/2016	3:11 PM	99.32	99.32	99.3	99.3	600
8/12/2016	3:12 PM	99.22	99.24	99.22	99.24	300
8/12/2016	3:13 PM	99.23	99.23	99.23	99.23	800
8/12/2016	3:14 PM	99.26	99.26	99.26	99.26	500
8/12/2016	3:15 PM	99.29	99.29	99.29	99.29	101
8/12/2016	3:20 PM	99.27	99.27	99.26	99.26	600
8/12/2016	3:24 PM	99.23	99.23	99.22	99.22	200
8/12/2016	3:26 PM	99.27	99.27	99.27	99.27	100
8/12/2016	3:27 PM	99.26	99.26	99.26	99.26	100
8/12/2016	3:28 PM	99.3	99.3	99.28	99.28	3090
8/12/2016	3:29 PM	99.29	99.33	99.29	99.33	800
8/12/2016	3:30 PM	99.36	99.36	99.36	99.36	300
8/12/2016	3:31 PM	99.32	99.32	99.32	99.32	100
8/12/2016	3:32 PM	99.3	99.3	99.3	99.3	100
8/12/2016	3:34 PM	99.42	99.42	99.4	99.4	300
8/12/2016	3:35 PM	99.44	99.44	99.44	99.44	100
8/12/2016	3:36 PM	99.44	99.44	99.44	99.44	300
8/12/2016	3:37 PM	99.52	99.52	99.5	99.5	827
8/12/2016	3:38 PM	99.5	99.5	99.5	99.5	200
8/12/2016	3:40 PM	99.51	99.51	99.51	99.51	172
8/12/2016	3:41 PM	99.55	99.55	99.54	99.54	700
8/12/2016	3:42 PM	99.53	99.53	99.53	99.53	200
8/12/2016	3:43 PM	99.54	99.54	99.54	99.54	360
8/12/2016	3:44 PM	99.57	99.57	99.57	99.57	600
8/12/2016	3:45 PM	99.57	99.57	99.57	99.57	300
8/12/2016	3:46 PM	99.57	99.57	99.57	99.57	200
8/12/2016	3:47 PM	99.5	99.53	99.5	99.53	200
8/12/2016	3:49 PM	99.47	99.48	99.47	99.48	200
8/12/2016	3:51 PM	99.48	99.52	99.48	99.52	300
8/12/2016	3:53 PM	99.49	99.51	99.49	99.5	369
8/12/2016	3:55 PM	99.45	99.45	99.45	99.45	100
8/12/2016	3:56 PM	99.43	99.45	99.43	99.45	200
8/12/2016	3:57 PM	99.44	99.48	99.44	99.48	1600
8/12/2016	3:58 PM	99.45	99.45	99.44	99.44	600
8/12/2016	3:59 PM	99.48	99.48	99.45	99.46	1400
8/12/2016	4:00 PM	99.44	99.49	99.4	99.48	7435
8/15/2016	9:31 AM	100.04	100.04	100.04	100.04	100
8/15/2016	9:32 AM	100.13	100.25	100.13	100.2	1851
8/15/2016	9:33 AM	100.07	100.07	100.07	100.07	200
8/15/2016	9:34 AM	100.1	100.1	100.1	100.1	100
8/15/2016	9:35 AM	100.11	100.11	100.11	100.11	100
8/15/2016	9:36 AM	100.33	100.35	100.18	100.18	1400
8/15/2016	9:38 AM	100.35	100.4	100.35	100.4	400
8/15/2016	9:39 AM	100.3	100.3	100.3	100.3	1000
8/15/2016	9:41 AM	100.31	100.31	100.3	100.31	900
8/15/2016	9:42 AM	100.38	100.38	100.38	100.38	100
8/15/2016	9:46 AM	100.42	100.42	100.42	100.42	581
8/15/2016	9:47 AM	100.41	100.46	100.41	100.44	7481
8/15/2016	9:48 AM	100.39	100.42	100.39	100.42	600
8/15/2016	9:49 AM	100.42	100.42	100.41	100.41	709
8/15/2016	9:50 AM	100.48	100.48	100.42	100.42	700
8/15/2016	9:51 AM	100.5	100.511	100.5	100.5	2550
8/15/2016	9:52 AM	100.42	100.42	100.42	100.42	100
8/15/2016	9:53 AM	100.42	100.42	100.42	100.42	700
8/15/2016	9:54 AM	100.37	100.39	100.37	100.39	200
8/15/2016	9:56 AM	100.31	100.31	100.31	100.31	100
8/15/2016	9:57 AM	100.39	100.39	100.38	100.39	1500
8/15/2016	9:58 AM	100.21	100.43	100.19	100.36	5129
8/15/2016	9:59 AM	100.23	100.23	100.23	100.23	400
8/15/2016	10:00 AM	100.31	100.31	100.31	100.31	200
8/15/2016	10:01 AM	100.3	100.3	100.3	100.3	150
8/15/2016	10:02 AM	100.35	100.35	100.35	100.35	100
8/15/2016	10:03 AM	100.4	100.4	100.4	100.4	100
8/15/2016	10:05 AM	100.39	100.39	100.39	100.39	100
8/15/2016	10:06 AM	100.31	100.39	100.31	100.38	1181
8/15/2016	10:09 AM	100.3	100.36	100.3	100.36	600
8/15/2016	10:10 AM	100.3	100.3	100.3	100.3	100
8/15/2016	10:11 AM	100.4	100.4	100.39	100.39	300
8/15/2016	10:12 AM	100.3	100.37	100.3	100.37	400
8/15/2016	10:14 AM	100.4	100.4	100.4	100.4	100
8/15/2016	10:15 AM	100.43	100.43	100.43	100.43	270
8/15/2016	10:16 AM	100.43	100.43	100.43	100.43	1100
8/15/2016	10:17 AM	100.37	100.45	100.37	100.44	500
8/15/2016	10:18 AM	100.42	100.42	100.42	100.42	100
8/15/2016	10:22 AM	100.49	100.49	100.49	100.49	200
8/15/2016	10:23 AM	100.49	100.49	100.49	100.49	500
8/15/2016	10:24 AM	100.49	100.49	100.49	100.49	317
8/15/2016	10:26 AM	100.56	100.56	100.56	100.56	230
8/15/2016	10:27 AM	100.59	100.6	100.59	100.6	609
8/15/2016	10:31 AM	100.63	100.65	100.6	100.6	600
8/15/2016	10:38 AM	100.7	100.7	100.7	100.7	200
8/15/2016	10:41 AM	100.72	100.72	100.72	100.72	500
8/15/2016	10:43 AM	100.81	100.81	100.77	100.77	1800
8/15/2016	10:44 AM	100.79	100.79	100.79	100.79	100
8/15/2016	10:47 AM	100.76	100.76	100.76	100.76	200
8/15/2016	10:50 AM	100.73	100.73	100.73	100.73	100
8/15/2016	10:51 AM	100.73	100.73	100.73	100.73	600
8/15/2016	10:54 AM	100.69	100.69	100.69	100.69	700
8/15/2016	10:55 AM	100.69	100.69	100.69	100.69	200
8/15/2016	11:04 AM	100.79	100.79	100.79	100.79	100
8/15/2016	11:06 AM	100.69	100.711	100.69	100.711	1450
8/15/2016	11:07 AM	100.69	100.69	100.69	100.69	600
8/15/2016	11:15 AM	100.72	100.74	100.72	100.74	300
8/15/2016	11:19 AM	100.8	100.8	100.8	100.8	1000
8/15/2016	11:24 AM	100.83	100.83	100.83	100.83	200
8/15/2016	11:26 AM	100.83	100.83	100.83	100.83	600
8/15/2016	11:28 AM	100.831	100.831	100.831	100.831	400
8/15/2016	11:31 AM	100.82	100.82	100.82	100.82	457
8/15/2016	11:34 AM	100.8	100.8	100.8	100.8	600
8/15/2016	11:35 AM	100.8	100.8	100.8	100.8	1600
8/15/2016	11:36 AM	100.8	100.8	100.8	100.8	1368
8/15/2016	11:43 AM	100.79	100.79	100.79	100.79	1800
8/15/2016	11:44 AM	100.77	100.77	100.77	100.77	100
8/15/2016	11:47 AM	100.75	100.75	100.75	100.75	100
8/15/2016	11:50 AM	100.7	100.7	100.7	100.7	100
8/15/2016	11:52 AM	100.69	100.69	100.69	100.69	100
8/15/2016	11:55 AM	100.7	100.7	100.7	100.7	100
8/15/2016	12:08 PM	100.74	100.74	100.74	100.74	100
8/15/2016	12:11 PM	100.75	100.75	100.75	100.75	300
8/15/2016	12:18 PM	100.76	100.76	100.76	100.76	268
8/15/2016	12:22 PM	100.8	100.8	100.8	100.8	100
8/15/2016	12:23 PM	100.82	100.82	100.82	100.82	100
8/15/2016	12:25 PM	100.81	100.81	100.81	100.81	100
8/15/2016	12:27 PM	100.83	100.83	100.83	100.83	400
8/15/2016	12:33 PM	100.8	100.8	100.8	100.8	600
8/15/2016	12:34 PM	100.8	100.8	100.8	100.8	1000
8/15/2016	12:35 PM	100.8	100.8	100.8	100.8	600
8/15/2016	12:36 PM	100.79	100.8	100.79	100.79	1900
8/15/2016	12:41 PM	100.72	100.72	100.72	100.72	100
8/15/2016	12:43 PM	100.76	100.76	100.76	100.76	100
8/15/2016	12:45 PM	100.75	100.76	100.75	100.76	200
8/15/2016	12:51 PM	100.73	100.73	100.73	100.73	102
8/15/2016	12:53 PM	100.69	100.69	100.69	100.69	400
8/15/2016	12:58 PM	100.68	100.68	100.68	100.68	100
8/15/2016	1:01 PM	100.73	100.73	100.73	100.73	100
8/15/2016	1:02 PM	100.74	100.74	100.73	100.73	800
8/15/2016	1:06 PM	100.69	100.69	100.69	100.69	100
8/15/2016	1:11 PM	100.62	100.62	100.62	100.62	100
8/15/2016	1:12 PM	100.65	100.65	100.65	100.65	200
8/15/2016	1:14 PM	100.64	100.64	100.64	100.64	100
8/15/2016	1:15 PM	100.65	100.65	100.65	100.65	100
8/15/2016	1:16 PM	100.65	100.65	100.65	100.65	168
8/15/2016	1:19 PM	100.69	100.69	100.69	100.69	100
8/15/2016	1:20 PM	100.69	100.7	100.69	100.7	268
8/15/2016	1:21 PM	100.65	100.65	100.65	100.65	168
8/15/2016	1:22 PM	100.69	100.69	100.69	100.69	168
8/15/2016	1:24 PM	100.65	100.65	100.65	100.65	168
8/15/2016	1:25 PM	100.67	100.67	100.67	100.67	568
8/15/2016	1:28 PM	100.67	100.7	100.67	100.7	2049
8/15/2016	1:29 PM	100.73	100.73	100.73	100.73	100
8/15/2016	1:35 PM	100.74	100.74	100.74	100.74	200
8/15/2016	1:43 PM	100.79	100.79	100.79	100.79	200
8/15/2016	1:45 PM	100.8	100.8	100.8	100.8	336
8/15/2016	1:54 PM	100.77	100.77	100.77	100.77	400
8/15/2016	1:59 PM	100.73	100.73	100.73	100.73	268
8/15/2016	2:02 PM	100.7	100.71	100.7	100.71	300
8/15/2016	2:07 PM	100.66	100.66	100.66	100.66	100
8/15/2016	2:08 PM	100.63	100.63	100.63	100.63	100
8/15/2016	2:10 PM	100.64	100.64	100.64	100.64	100
8/15/2016	2:11 PM	100.62	100.62	100.61	100.61	500
8/15/2016	2:18 PM	100.58	100.59	100.58	100.59	200
8/15/2016	2:22 PM	100.6	100.6	100.6	100.6	150
8/15/2016	2:23 PM	100.6	100.6	100.6	100.6	100
8/15/2016	2:25 PM	100.61	100.63	100.61	100.63	300
8/15/2016	2:32 PM	100.66	100.66	100.66	100.66	100
8/15/2016	2:35 PM	100.67	100.67	100.66	100.66	568
8/15/2016	2:37 PM	100.68	100.68	100.68	100.68	168
8/15/2016	2:38 PM	100.67	100.67	100.67	100.67	168
8/15/2016	2:39 PM	100.67	100.67	100.67	100.67	168
8/15/2016	2:40 PM	100.7	100.7	100.7	100.7	168
8/15/2016	2:42 PM	100.74	100.74	100.74	100.74	100
8/15/2016	2:43 PM	100.74	100.74	100.74	100.74	100
8/15/2016	2:47 PM	100.73	100.73	100.73	100.73	100
8/15/2016	2:48 PM	100.75	100.75	100.75	100.75	100
8/15/2016	2:49 PM	100.74	100.77	100.74	100.77	1000
8/15/2016	2:50 PM	100.76	100.78	100.76	100.78	800
8/15/2016	2:51 PM	100.79	100.79	100.77	100.77	1100
8/15/2016	2:54 PM	100.74	100.74	100.74	100.74	800
8/15/2016	3:01 PM	100.74	100.74	100.72	100.72	300
8/15/2016	3:13 PM	100.71	100.71	100.71	100.71	201
8/15/2016	3:14 PM	100.71	100.71	100.71	100.71	200
8/15/2016	3:19 PM	100.51	100.61	100.51	100.61	5200
8/15/2016	3:20 PM	100.54	100.54	100.54	100.54	1100
8/15/2016	3:21 PM	100.51	100.51	100.51	100.51	700
8/15/2016	3:22 PM	100.54	100.54	100.54	100.54	100
8/15/2016	3:23 PM	100.5	100.5	100.5	100.5	100
8/15/2016	3:25 PM	100.5	100.54	100.5	100.54	850
8/15/2016	3:26 PM	100.45	100.45	100.45	100.45	200
8/15/2016	3:29 PM	100.54	100.54	100.54	100.54	100
8/15/2016	3:30 PM	100.54	100.54	100.54	100.54	400
8/15/2016	3:34 PM	100.55	100.55	100.54	100.54	300
8/15/2016	3:37 PM	100.57	100.57	100.57	100.57	200
8/15/2016	3:43 PM	100.51	100.54	100.51	100.54	400
8/15/2016	3:44 PM	100.6	100.6	100.6	100.6	100
8/15/2016	3:48 PM	100.52	100.52	100.52	100.52	210
8/15/2016	3:49 PM	100.48	100.48	100.48	100.48	100
8/15/2016	3:50 PM	100.45	100.45	100.44	100.44	200
8/15/2016	3:52 PM	100.48	100.48	100.48	100.48	100
8/15/2016	3:54 PM	100.41	100.45	100.41	100.45	517
8/15/2016	3:55 PM	100.41	100.41	100.41	100.41	154
8/15/2016	3:56 PM	100.37	100.39	100.37	100.39	808
8/15/2016	3:57 PM	100.39	100.4	100.37	100.4	1400
8/15/2016	3:58 PM	100.36	100.37	100.33	100.37	1400
8/15/2016	3:59 PM	100.37	100.39	100.34	100.34	3503
8/15/2016	4:00 PM	100.41	100.41	100.31	100.35	13005
8/16/2016	9:31 AM	99.58	99.64	99.53	99.64	2424
8/16/2016	9:33 AM	99.41	99.61	99.41	99.61	7528
8/16/2016	9:34 AM	99.53	99.53	99.36	99.44	1423
8/16/2016	9:35 AM	99.34	99.34	99.28	99.32	800
8/16/2016	9:36 AM	99.19	99.19	99.19	99.19	100
8/16/2016	9:37 AM	99.11	99.19	99.06	99.1	3100
8/16/2016	9:38 AM	99.13	99.13	99.01	99.01	2300
8/16/2016	9:39 AM	99.12	99.13	99.1	99.13	300
8/16/2016	9:40 AM	99.17	99.17	99.17	99.17	1200
8/16/2016	9:41 AM	99.2	99.2	99.17	99.17	1888
8/16/2016	9:43 AM	99.19	99.19	99.19	99.19	100
8/16/2016	9:47 AM	99.14	99.14	99.14	99.14	100
8/16/2016	9:48 AM	99.17	99.17	99.17	99.17	100
8/16/2016	9:49 AM	99.17	99.17	99.09	99.09	200
8/16/2016	9:50 AM	99.19	99.19	99.14	99.14	1050
8/16/2016	9:51 AM	99.15	99.15	99.15	99.15	100
8/16/2016	9:53 AM	99.28	99.28	99.26	99.26	700
8/16/2016	9:55 AM	99.26	99.26	99.26	99.26	100
8/16/2016	9:56 AM	99.27	99.32	99.27	99.32	3050
8/16/2016	10:00 AM	99.38	99.38	99.38	99.38	100
8/16/2016	10:02 AM	99.37	99.37	99.37	99.37	100
8/16/2016	10:04 AM	99.48	99.48	99.47	99.47	200
8/16/2016	10:05 AM	99.6	99.6	99.515	99.515	300
8/16/2016	10:06 AM	99.69	99.71	99.69	99.71	900
8/16/2016	10:07 AM	99.58	99.58	99.58	99.58	200
8/16/2016	10:08 AM	99.67	99.69	99.62	99.62	300
8/16/2016	10:14 AM	99.59	99.59	99.59	99.59	200
8/16/2016	10:15 AM	99.59	99.62	99.59	99.62	358
8/16/2016	10:16 AM	99.52	99.55	99.52	99.55	1200
8/16/2016	10:17 AM	99.5	99.5	99.5	99.5	100
8/16/2016	10:19 AM	99.42	99.49	99.4	99.49	1388
8/16/2016	10:23 AM	99.43	99.43	99.43	99.43	492
8/16/2016	10:25 AM	99.48	99.48	99.48	99.48	100
8/16/2016	10:26 AM	99.47	99.47	99.47	99.47	776
8/16/2016	10:28 AM	99.35	99.35	99.35	99.35	500
8/16/2016	10:30 AM	99.34	99.34	99.34	99.34	177
8/16/2016	10:31 AM	99.36	99.37	99.36	99.37	300
8/16/2016	10:32 AM	99.37	99.37	99.37	99.37	561
8/16/2016	10:33 AM	99.31	99.31	99.31	99.31	160
8/16/2016	10:36 AM	99.3	99.3	99.3	99.3	1000
8/16/2016	10:37 AM	99.3	99.3	99.3	99.3	400
8/16/2016	10:38 AM	99.46	99.46	99.46	99.46	100
8/16/2016	10:41 AM	99.43	99.43	99.43	99.43	200
8/16/2016	10:43 AM	99.37	99.37	99.37	99.37	800
8/16/2016	10:45 AM	99.3	99.3	99.3	99.3	321
8/16/2016	10:46 AM	99.34	99.34	99.29	99.31	300
8/16/2016	10:47 AM	99.26	99.29	99.26	99.28	1450
8/16/2016	10:48 AM	99.2	99.22	99.2	99.22	800
8/16/2016	10:50 AM	99.39	99.39	99.39	99.39	100
8/16/2016	10:56 AM	99.26	99.27	99.26	99.27	300
8/16/2016	10:57 AM	99.16	99.21	99.16	99.21	600
8/16/2016	10:59 AM	99.12	99.12	99.11	99.12	500
8/16/2016	11:00 AM	99.2	99.2	99.2	99.2	100
8/16/2016	11:02 AM	99.2	99.2	99.2	99.2	161
8/16/2016	11:04 AM	99.27	99.27	99.25	99.25	1600
8/16/2016	11:05 AM	99.32	99.32	99.3	99.3	311
8/16/2016	11:06 AM	99.3	99.3	99.3	99.3	989
8/16/2016	11:07 AM	99.38	99.38	99.33	99.33	6790
8/16/2016	11:11 AM	99.47	99.47	99.39	99.39	700
8/16/2016	11:12 AM	99.48	99.48	99.48	99.48	100
8/16/2016	11:13 AM	99.435	99.44	99.435	99.435	600
8/16/2016	11:15 AM	99.46	99.46	99.42	99.42	6500
8/16/2016	11:16 AM	99.57	99.57	99.49	99.49	2147
8/16/2016	11:17 AM	99.6	99.6	99.57	99.57	559
8/16/2016	11:18 AM	99.65	99.65	99.63	99.64	400
8/16/2016	11:20 AM	99.6	99.6	99.6	99.6	260
8/16/2016	11:23 AM	99.54	99.54	99.54	99.54	160
8/16/2016	11:24 AM	99.59	99.59	99.55	99.55	460
8/16/2016	11:27 AM	99.58	99.58	99.58	99.58	100
8/16/2016	11:28 AM	99.56	99.56	99.56	99.56	160
8/16/2016	11:31 AM	99.55	99.55	99.54	99.54	998
8/16/2016	11:34 AM	99.42	99.42	99.42	99.42	100
8/16/2016	11:37 AM	99.32	99.32	99.32	99.32	200
8/16/2016	11:38 AM	99.34	99.34	99.34	99.34	100
8/16/2016	11:41 AM	99.3	99.3	99.3	99.3	100
8/16/2016	11:45 AM	99.24	99.32	99.24	99.32	1300
8/16/2016	11:48 AM	99.27	99.27	99.27	99.27	100
8/16/2016	11:50 AM	99.3	99.3	99.3	99.3	700
8/16/2016	11:54 AM	99.37	99.37	99.37	99.37	200
8/16/2016	11:57 AM	99.38	99.38	99.38	99.38	300
8/16/2016	11:59 AM	99.47	99.51	99.47	99.49	1219
8/16/2016	12:00 PM	99.47	99.47	99.47	99.47	200
8/16/2016	12:01 PM	99.42	99.42	99.42	99.42	100
8/16/2016	12:02 PM	99.41	99.41	99.41	99.41	100
8/16/2016	12:03 PM	99.39	99.39	99.39	99.39	100
8/16/2016	12:05 PM	99.33	99.33	99.33	99.33	300
8/16/2016	12:16 PM	99.4	99.4	99.4	99.4	100
8/16/2016	12:21 PM	99.41	99.41	99.41	99.41	400
8/16/2016	12:24 PM	99.35	99.35	99.35	99.35	200
8/16/2016	12:26 PM	99.4	99.4	99.4	99.4	300
8/16/2016	12:27 PM	99.31	99.31	99.31	99.31	100
8/16/2016	12:28 PM	99.38	99.38	99.36	99.36	200
8/16/2016	12:29 PM	99.3	99.3	99.3	99.3	100
8/16/2016	12:33 PM	99.29	99.29	99.29	99.29	100
8/16/2016	12:34 PM	99.27	99.27	99.27	99.27	100
8/16/2016	12:38 PM	99.3	99.3	99.3	99.3	600
8/16/2016	12:41 PM	99.37	99.37	99.37	99.37	500
8/16/2016	12:42 PM	99.4	99.4	99.4	99.4	100
8/16/2016	12:45 PM	99.52	99.52	99.52	99.52	100
8/16/2016	12:48 PM	99.55	99.55	99.55	99.55	100
8/16/2016	12:51 PM	99.58	99.58	99.58	99.58	200
8/16/2016	12:53 PM	99.58	99.58	99.58	99.58	500
8/16/2016	12:59 PM	99.53	99.53	99.53	99.53	500
8/16/2016	1:02 PM	99.55	99.55	99.55	99.55	100
8/16/2016	1:05 PM	99.6	99.6	99.6	99.6	160
8/16/2016	1:13 PM	99.42	99.42	99.42	99.42	400
8/16/2016	1:15 PM	99.34	99.34	99.34	99.34	100
8/16/2016	1:18 PM	99.26	99.26	99.26	99.26	1000
8/16/2016	1:19 PM	99.19	99.25	99.19	99.25	619
8/16/2016	1:22 PM	99.15	99.15	99.15	99.15	1650
8/16/2016	1:23 PM	99.09	99.13	99.09	99.13	400
8/16/2016	1:26 PM	99.05	99.05	99.05	99.05	600
8/16/2016	1:27 PM	99.17	99.17	99.17	99.17	100
8/16/2016	1:33 PM	99.11	99.11	99.11	99.11	100
8/16/2016	1:35 PM	99.05	99.06	99.05	99.06	200
8/16/2016	1:43 PM	99.08	99.08	99.08	99.08	161
8/16/2016	1:46 PM	99.09	99.09	99.09	99.09	100
8/16/2016	1:48 PM	99.12	99.12	99.12	99.12	100
8/16/2016	1:49 PM	99.14	99.14	99.14	99.14	300
8/16/2016	1:50 PM	99.18	99.21	99.18	99.18	600
8/16/2016	1:51 PM	99.2	99.2	99.2	99.2	100
8/16/2016	1:52 PM	99.14	99.14	99.14	99.14	100
8/16/2016	1:55 PM	99.18	99.18	99.18	99.18	200
8/16/2016	1:56 PM	99.18	99.18	99.18	99.18	261
8/16/2016	1:57 PM	99.21	99.21	99.21	99.21	161
8/16/2016	2:02 PM	99.21	99.21	99.21	99.21	100
8/16/2016	2:04 PM	99.23	99.23	99.23	99.23	100
8/16/2016	2:05 PM	99.29	99.29	99.29	99.29	100
8/16/2016	2:07 PM	99.28	99.28	99.28	99.28	200
8/16/2016	2:08 PM	99.28	99.28	99.28	99.28	100
8/16/2016	2:11 PM	99.2	99.2	99.2	99.2	939
8/16/2016	2:15 PM	99.04	99.04	99.04	99.04	100
8/16/2016	2:16 PM	98.99	99.02	98.99	99.02	979
8/16/2016	2:18 PM	98.97	99	98.97	99	600
8/16/2016	2:19 PM	98.97	98.97	98.97	98.97	300
8/16/2016	2:21 PM	99.01	99.01	99.01	99.01	100
8/16/2016	2:25 PM	99	99	99	99	100
8/16/2016	2:26 PM	98.94	98.97	98.94	98.97	1300
8/16/2016	2:27 PM	98.97	98.97	98.97	98.97	100
8/16/2016	2:28 PM	99.15	99.15	99.15	99.15	2500
8/16/2016	2:29 PM	99.12	99.12	99.12	99.12	100
8/16/2016	2:31 PM	99.1	99.1	99.1	99.1	100
8/16/2016	2:39 PM	99.13	99.13	99.13	99.13	100
8/16/2016	2:44 PM	99.17	99.17	99.15	99.15	500
8/16/2016	2:45 PM	99.19	99.19	99.19	99.19	400
8/16/2016	2:49 PM	99.15	99.15	99.14	99.14	580
8/16/2016	2:54 PM	99.33	99.33	99.24	99.24	2725
8/16/2016	2:55 PM	99.38	99.38	99.37	99.37	300
8/16/2016	2:56 PM	99.3	99.3	99.3	99.3	100
8/16/2016	2:57 PM	99.32	99.34	99.32	99.33	500
8/16/2016	2:59 PM	99.34	99.34	99.34	99.34	100
8/16/2016	3:00 PM	99.34	99.34	99.34	99.34	161
8/16/2016	3:03 PM	99.34	99.34	99.34	99.34	100
8/16/2016	3:08 PM	99.35	99.35	99.35	99.35	200
8/16/2016	3:10 PM	99.34	99.34	99.34	99.34	100
8/16/2016	3:11 PM	99.33	99.33	99.33	99.33	100
8/16/2016	3:13 PM	99.27	99.28	99.27	99.28	1300
8/16/2016	3:14 PM	99.2	99.23	99.2	99.23	800
8/16/2016	3:15 PM	99.24	99.24	99.24	99.24	100
8/16/2016	3:17 PM	99.24	99.24	99.24	99.24	100
8/16/2016	3:20 PM	99.22	99.22	99.22	99.22	100
8/16/2016	3:24 PM	99.36	99.37	99.36	99.36	400
8/16/2016	3:25 PM	99.35	99.35	99.35	99.35	700
8/16/2016	3:26 PM	99.36	99.36	99.36	99.36	150
8/16/2016	3:28 PM	99.29	99.29	99.29	99.29	100
8/16/2016	3:30 PM	99.25	99.25	99.25	99.25	200
8/16/2016	3:31 PM	99.28	99.28	99.27	99.27	261
8/16/2016	3:33 PM	99.32	99.32	99.29	99.29	1400
8/16/2016	3:35 PM	99.31	99.31	99.31	99.31	261
8/16/2016	3:36 PM	99.31	99.31	99.31	99.31	100
8/16/2016	3:38 PM	99.23	99.23	99.23	99.23	1000
8/16/2016	3:40 PM	99.19	99.19	99.18	99.18	207
8/16/2016	3:41 PM	99.2	99.2	99.2	99.2	200
8/16/2016	3:44 PM	99.23	99.23	99.23	99.23	100
8/16/2016	3:45 PM	99.21	99.21	99.19	99.19	300
8/16/2016	3:46 PM	99.24	99.24	99.24	99.24	100
8/16/2016	3:48 PM	99.24	99.24	99.23	99.23	200
8/16/2016	3:49 PM	99.29	99.29	99.26	99.26	400
8/16/2016	3:50 PM	99.22	99.22	99.22	99.22	100
8/16/2016	3:51 PM	99.15	99.15	99.15	99.15	200
8/16/2016	3:52 PM	99.09	99.15	99.09	99.15	1700
8/16/2016	3:54 PM	99.11	99.11	99.06	99.07	700
8/16/2016	3:55 PM	99.1	99.12	99.1	99.1	1119
8/16/2016	3:56 PM	99.02	99.1	99.02	99.1	1753
8/16/2016	3:57 PM	98.81	98.93	98.81	98.93	984
8/16/2016	3:58 PM	98.86	98.87	98.81	98.81	900
8/16/2016	3:59 PM	98.82	98.85	98.77	98.85	1818
8/16/2016	4:00 PM	98.81	98.85	98.78	98.82	7087
8/17/2016	9:31 AM	98.78	98.89	98.78	98.87	3000
8/17/2016	9:32 AM	98.6	98.76	98.6	98.76	2400
8/17/2016	9:33 AM	98.62	98.64	98.62	98.63	738
8/17/2016	9:34 AM	98.6	98.6	98.5	98.5	200
8/17/2016	9:35 AM	98.57	98.61	98.57	98.61	1064
8/17/2016	9:36 AM	98.44	98.44	98.44	98.44	120
8/17/2016	9:37 AM	98.26	98.31	98.26	98.31	1600
8/17/2016	9:39 AM	98.31	98.31	98.31	98.31	100
8/17/2016	9:40 AM	98.22	98.24	98.21	98.21	1295
8/17/2016	9:41 AM	98.24	98.24	98.24	98.24	1100
8/17/2016	9:43 AM	98.18	98.18	98.18	98.18	500
8/17/2016	9:44 AM	98.16	98.16	98.14	98.14	450
8/17/2016	9:46 AM	98.07	98.1	98.07	98.1	2850
8/17/2016	9:47 AM	98.19	98.21	98.19	98.21	2257
8/17/2016	9:49 AM	98.25	98.25	98.21	98.21	1238
8/17/2016	9:51 AM	98.24	98.24	98.16	98.16	1822
8/17/2016	9:53 AM	98.1	98.15	98.1	98.15	1068
8/17/2016	9:56 AM	98.07	98.07	98.07	98.07	258
8/17/2016	9:57 AM	98.1	98.1	98.1	98.1	1031
8/17/2016	9:58 AM	98.17	98.17	98.17	98.17	468
8/17/2016	9:59 AM	98.17	98.17	98.17	98.17	180
8/17/2016	10:00 AM	97.92	98.01	97.92	98.01	450
8/17/2016	10:01 AM	97.98	97.98	97.9	97.9	600
8/17/2016	10:04 AM	97.94	97.94	97.94	97.94	200
8/17/2016	10:05 AM	97.9	97.9	97.9	97.9	500
8/17/2016	10:07 AM	97.9	97.9	97.89	97.89	300
8/17/2016	10:10 AM	97.87	97.87	97.86	97.86	300
8/17/2016	10:11 AM	97.89	97.89	97.86	97.86	1181
8/17/2016	10:12 AM	97.91	97.91	97.89	97.89	1364
8/17/2016	10:13 AM	98.02	98.02	98	98	500
8/17/2016	10:14 AM	98.06	98.06	98.01	98.01	1700
8/17/2016	10:15 AM	98.02	98.02	98.02	98.02	200
8/17/2016	10:16 AM	97.99	97.99	97.99	97.99	101
8/17/2016	10:17 AM	97.95	97.95	97.95	97.95	1100
8/17/2016	10:20 AM	97.98	97.98	97.98	97.98	1006
8/17/2016	10:22 AM	97.9	97.9	97.9	97.9	100
8/17/2016	10:27 AM	97.98	97.98	97.98	97.98	200
8/17/2016	10:30 AM	98.07	98.09	98	98	1500
8/17/2016	10:31 AM	98.17	98.17	98.07	98.08	3706
8/17/2016	10:35 AM	98.15	98.15	98.15	98.15	200
8/17/2016	10:36 AM	98.16	98.16	98.16	98.16	300
8/17/2016	10:37 AM	98.13	98.13	98.13	98.13	100
8/17/2016	10:40 AM	98.02	98.02	97.98	98	500
8/17/2016	10:44 AM	97.95	97.95	97.95	97.95	100
8/17/2016	10:49 AM	97.94	98.06	97.94	98.06	5427
8/17/2016	10:53 AM	97.89	97.94	97.89	97.92	850
8/17/2016	10:55 AM	98	98	98	98	200
8/17/2016	10:57 AM	97.98	97.98	97.98	97.98	111
8/17/2016	10:59 AM	98.04	98.04	98.04	98.04	236
8/17/2016	11:01 AM	98.04	98.04	98.04	98.04	500
8/17/2016	11:02 AM	98.11	98.11	98.1	98.1	400
8/17/2016	11:07 AM	98.06	98.06	98.06	98.06	232
8/17/2016	11:14 AM	98.08	98.08	98.08	98.08	100
8/17/2016	11:24 AM	97.92	97.93	97.92	97.93	9288
8/17/2016	11:25 AM	97.82	97.85	97.78	97.85	1921
8/17/2016	11:29 AM	97.75	97.84	97.75	97.84	2536
8/17/2016	11:31 AM	97.68	97.68	97.68	97.68	100
8/17/2016	11:32 AM	97.68	97.68	97.68	97.68	797
8/17/2016	11:33 AM	97.75	97.75	97.75	97.75	100
8/17/2016	11:34 AM	97.7	97.7	97.7	97.7	959
8/17/2016	11:35 AM	97.71	97.71	97.71	97.71	100
8/17/2016	11:36 AM	97.65	97.65	97.65	97.65	1100
8/17/2016	11:37 AM	97.6	97.62	97.6	97.62	264
8/17/2016	11:39 AM	97.49	97.57	97.49	97.57	2866
8/17/2016	11:40 AM	97.57	97.57	97.57	97.57	100
8/17/2016	11:41 AM	97.56	97.56	97.56	97.56	200
8/17/2016	11:43 AM	97.55	97.55	97.55	97.55	500
8/17/2016	11:45 AM	97.6	97.6	97.6	97.6	5000
8/17/2016	11:46 AM	97.58	97.58	97.58	97.58	164
8/17/2016	11:48 AM	97.58	97.59	97.58	97.59	375
8/17/2016	11:49 AM	97.61	97.61	97.61	97.61	100
8/17/2016	11:51 AM	97.62	97.62	97.62	97.62	100
8/17/2016	11:52 AM	97.62	97.62	97.62	97.62	669
8/17/2016	11:58 AM	97.56	97.58	97.56	97.58	200
8/17/2016	12:00 PM	97.58	97.58	97.58	97.58	202
8/17/2016	12:03 PM	97.59	97.59	97.59	97.59	200
8/17/2016	12:11 PM	97.67	97.67	97.67	97.67	100
8/17/2016	12:14 PM	97.73	97.73	97.73	97.73	100
8/17/2016	12:18 PM	97.77	97.77	97.77	97.77	10000
8/17/2016	12:25 PM	97.9	97.9	97.84	97.84	3764
8/17/2016	12:26 PM	97.93	97.93	97.93	97.93	100
8/17/2016	12:27 PM	97.92	97.92	97.92	97.92	328
8/17/2016	12:28 PM	97.95	97.95	97.93	97.94	1400
8/17/2016	12:29 PM	97.97	97.97	97.97	97.97	200
8/17/2016	12:30 PM	97.95	97.95	97.95	97.95	205
8/17/2016	12:31 PM	97.95	97.95	97.95	97.95	100
8/17/2016	12:32 PM	97.95	97.95	97.95	97.95	1000
8/17/2016	12:34 PM	97.94	97.94	97.94	97.94	100
8/17/2016	12:38 PM	97.95	97.95	97.95	97.95	369
8/17/2016	12:40 PM	97.98	97.98	97.97	97.97	14567
8/17/2016	12:41 PM	97.93	97.95	97.93	97.95	300
8/17/2016	12:43 PM	97.98	97.98	97.98	97.98	5527
8/17/2016	12:46 PM	98.27	98.27	98.11	98.11	7350
8/17/2016	12:47 PM	98.32	98.32	98.28	98.28	3900
8/17/2016	12:48 PM	98.36	98.36	98.36	98.36	100
8/17/2016	12:50 PM	98.4	98.4	98.4	98.4	100
8/17/2016	12:51 PM	98.59	98.59	98.59	98.59	200
8/17/2016	12:52 PM	98.56	98.56	98.56	98.56	100
8/17/2016	12:53 PM	98.52	98.54	98.48	98.54	1962
8/17/2016	12:56 PM	98.58	98.58	98.52	98.52	450
8/17/2016	1:00 PM	98.51	98.51	98.51	98.51	400
8/17/2016	1:01 PM	98.45	98.45	98.45	98.45	1100
8/17/2016	1:05 PM	98.47	98.47	98.47	98.47	100
8/17/2016	1:06 PM	98.48	98.48	98.48	98.48	564
8/17/2016	1:08 PM	98.48	98.48	98.48	98.48	500
8/17/2016	1:15 PM	98.39	98.39	98.39	98.39	100
8/17/2016	1:17 PM	98.41	98.41	98.41	98.41	450
8/17/2016	1:19 PM	98.43	98.43	98.43	98.43	165
8/17/2016	1:27 PM	98.38	98.38	98.38	98.38	100
8/17/2016	1:33 PM	98.48	98.48	98.48	98.48	1069
8/17/2016	1:38 PM	98.64	98.64	98.64	98.64	300
8/17/2016	1:39 PM	98.73	98.78	98.68	98.68	5667
8/17/2016	1:40 PM	98.83	98.83	98.76	98.76	1900
8/17/2016	1:41 PM	98.93	98.93	98.85	98.85	379
8/17/2016	1:48 PM	98.67	98.67	98.67	98.67	200
8/17/2016	1:51 PM	98.66	98.66	98.66	98.66	1000
8/17/2016	1:56 PM	98.56	98.56	98.56	98.56	200
8/17/2016	2:01 PM	98.08	98.43	98.07	98.43	4500
8/17/2016	2:02 PM	98.5	98.5	98	98	2200
8/17/2016	2:03 PM	98.52	98.52	98.4	98.5	2001
8/17/2016	2:05 PM	98.75	98.82	98.64	98.64	4800
8/17/2016	2:06 PM	98.63	98.63	98.63	98.63	100
8/17/2016	2:08 PM	98.83	98.84	98.68	98.68	2399
8/17/2016	2:10 PM	98.87	98.87	98.87	98.87	100
8/17/2016	2:13 PM	99.2	99.2	98.93	98.93	1000
8/17/2016	2:14 PM	99.25	99.25	99.25	99.25	100
8/17/2016	2:15 PM	99.3	99.3	99.3	99.3	200
8/17/2016	2:17 PM	99.02	99.02	99.02	99.02	500
8/17/2016	2:18 PM	98.95	98.95	98.95	98.95	100
8/17/2016	2:23 PM	98.82	98.82	98.82	98.82	100
8/17/2016	2:25 PM	98.83	98.83	98.83	98.83	100
8/17/2016	2:26 PM	98.85	98.85	98.85	98.85	804
8/17/2016	2:27 PM	98.92	98.92	98.92	98.92	100
8/17/2016	2:28 PM	99.09	99.09	99.02	99.02	400
8/17/2016	2:31 PM	98.74	98.75	98.74	98.75	300
8/17/2016	2:33 PM	98.83	98.83	98.83	98.83	100
8/17/2016	2:38 PM	98.94	98.95	98.94	98.94	400
8/17/2016	2:39 PM	99.09	99.1	99.08	99.08	3950
8/17/2016	2:43 PM	99.03	99.03	99.03	99.03	492
8/17/2016	2:48 PM	99.16	99.16	99.1	99.1	900
8/17/2016	2:52 PM	98.9	98.9	98.9	98.9	100
8/17/2016	3:01 PM	99.09	99.09	99.09	99.09	400
8/17/2016	3:10 PM	98.78	98.82	98.78	98.82	300
8/17/2016	3:11 PM	98.83	98.83	98.83	98.83	200
8/17/2016	3:14 PM	98.86	98.86	98.81	98.81	200
8/17/2016	3:19 PM	98.85	98.85	98.85	98.85	100
8/17/2016	3:23 PM	99.01	99.01	98.99	98.99	300
8/17/2016	3:26 PM	99.05	99.05	99.05	99.05	100
8/17/2016	3:27 PM	99.09	99.09	99.09	99.09	168
8/17/2016	3:36 PM	99.22	99.22	99.22	99.22	100
8/17/2016	3:37 PM	99.25	99.25	99.249	99.249	4900
8/17/2016	3:39 PM	99.33	99.33	99.32	99.32	400
8/17/2016	3:41 PM	99.25	99.26	99.25	99.26	200
8/17/2016	3:42 PM	99.26	99.26	99.26	99.26	100
8/17/2016	3:45 PM	99.37	99.37	99.37	99.37	300
8/17/2016	3:47 PM	99.42	99.43	99.37	99.37	300
8/17/2016	3:48 PM	99.44	99.44	99.44	99.44	100
8/17/2016	3:49 PM	99.44	99.44	99.44	99.44	500
8/17/2016	3:50 PM	99.43	99.43	99.43	99.43	1900
8/17/2016	3:51 PM	99.49	99.49	99.46	99.46	950
8/17/2016	3:52 PM	99.43	99.43	99.43	99.43	300
8/17/2016	3:53 PM	99.39	99.39	99.39	99.39	200
8/17/2016	3:54 PM	99.32	99.37	99.32	99.37	300
8/17/2016	3:55 PM	99.34	99.34	99.34	99.34	200
8/17/2016	3:56 PM	99.3	99.33	99.3	99.33	600
8/17/2016	3:57 PM	99.22	99.25	99.22	99.25	695
8/17/2016	3:58 PM	99.27	99.31	99.23	99.23	700
8/17/2016	3:59 PM	99.29	99.29	99.23	99.26	12892
8/17/2016	4:00 PM	99.26	99.36	99.26	99.28	40176
8/18/2016	9:31 AM	99.45	99.45	99.26	99.26	1921
8/18/2016	9:32 AM	99.5	99.5	99.42	99.49	2400
8/18/2016	9:33 AM	99.57	99.57	99.57	99.57	431
8/18/2016	9:34 AM	99.54	99.58	99.54	99.58	500
8/18/2016	9:35 AM	99.51	99.51	99.47	99.47	200
8/18/2016	9:39 AM	99.38	99.38	99.343	99.343	200
8/18/2016	9:41 AM	99.25	99.28	99.25	99.28	633
8/18/2016	9:44 AM	99.24	99.24	99.15	99.15	300
8/18/2016	9:45 AM	99.18	99.18	99.18	99.18	100
8/18/2016	9:46 AM	99.24	99.24	99.21	99.23	400
8/18/2016	9:47 AM	99.19	99.19	99.19	99.19	400
8/18/2016	9:48 AM	99.25	99.25	99.16	99.16	400
8/18/2016	9:49 AM	99.28	99.28	99.28	99.28	300
8/18/2016	9:50 AM	99.3	99.32	99.3	99.32	400
8/18/2016	9:51 AM	99.21	99.21	99.21	99.21	225
8/18/2016	9:55 AM	99.25	99.25	99.25	99.25	300
8/18/2016	9:57 AM	99.35	99.35	99.35	99.35	2000
8/18/2016	9:58 AM	99.42	99.49	99.42	99.48	800
8/18/2016	10:01 AM	99.4	99.41	99.4	99.41	700
8/18/2016	10:02 AM	99.38	99.39	99.38	99.39	400
8/18/2016	10:03 AM	99.44	99.44	99.44	99.44	100
8/18/2016	10:04 AM	99.43	99.44	99.43	99.44	200
8/18/2016	10:05 AM	99.52	99.52	99.49	99.49	300
8/18/2016	10:08 AM	99.43	99.43	99.43	99.43	100
8/18/2016	10:10 AM	99.39	99.4	99.39	99.4	200
8/18/2016	10:11 AM	99.38	99.38	99.37	99.37	200
8/18/2016	10:12 AM	99.44	99.44	99.42	99.42	500
8/18/2016	10:13 AM	99.48	99.48	99.48	99.48	100
8/18/2016	10:15 AM	99.44	99.44	99.44	99.44	200
8/18/2016	10:19 AM	99.49	99.49	99.49	99.49	100
8/18/2016	10:21 AM	99.61	99.61	99.56	99.56	400
8/18/2016	10:22 AM	99.5	99.6	99.5	99.6	700
8/18/2016	10:23 AM	99.51	99.51	99.49	99.49	200
8/18/2016	10:24 AM	99.46	99.48	99.46	99.48	300
8/18/2016	10:25 AM	99.45	99.45	99.45	99.45	300
8/18/2016	10:26 AM	99.4	99.42	99.4	99.42	318
8/18/2016	10:30 AM	99.5	99.5	99.48	99.48	800
8/18/2016	10:31 AM	99.56	99.56	99.56	99.56	100
8/18/2016	10:33 AM	99.7	99.7	99.7	99.7	1404
8/18/2016	10:36 AM	99.61	99.61	99.61	99.61	1000
8/18/2016	10:37 AM	99.62	99.62	99.62	99.62	100
8/18/2016	10:40 AM	99.7	99.7	99.7	99.7	1100
8/18/2016	10:41 AM	99.6	99.69	99.6	99.69	1600
8/18/2016	10:43 AM	99.63	99.63	99.63	99.63	100
8/18/2016	10:49 AM	99.62	99.62	99.62	99.62	300
8/18/2016	10:50 AM	99.62	99.62	99.62	99.62	300
8/18/2016	10:52 AM	99.67	99.67	99.67	99.67	100
8/18/2016	10:55 AM	99.7	99.7	99.64	99.65	1400
8/18/2016	10:56 AM	99.73	99.73	99.73	99.73	1500
8/18/2016	10:57 AM	99.84	99.84	99.75	99.75	3000
8/18/2016	10:58 AM	99.89	99.89	99.89	99.89	100
8/18/2016	10:59 AM	99.93	99.93	99.92	99.92	674
8/18/2016	11:03 AM	99.88	99.88	99.86	99.86	500
8/18/2016	11:04 AM	99.77	99.77	99.77	99.77	100
8/18/2016	11:06 AM	99.78	99.78	99.78	99.78	300
8/18/2016	11:08 AM	99.85	99.85	99.85	99.85	300
8/18/2016	11:17 AM	99.69	99.69	99.69	99.69	100
8/18/2016	11:18 AM	99.76	99.76	99.76	99.76	300
8/18/2016	11:20 AM	99.73	99.73	99.72	99.72	300
8/18/2016	11:27 AM	99.85	99.85	99.85	99.85	500
8/18/2016	11:28 AM	99.85	99.85	99.85	99.85	200
8/18/2016	11:34 AM	99.87	99.88	99.87	99.88	200
8/18/2016	11:41 AM	99.77	99.77	99.77	99.77	1148
8/18/2016	11:43 AM	99.78	99.78	99.78	99.78	100
8/18/2016	11:47 AM	99.74	99.74	99.74	99.74	100
8/18/2016	11:48 AM	99.71	99.71	99.71	99.71	300
8/18/2016	11:49 AM	99.74	99.74	99.69	99.73	700
8/18/2016	11:50 AM	99.72	99.78	99.72	99.78	200
8/18/2016	11:51 AM	99.73	99.73	99.73	99.73	200
8/18/2016	11:53 AM	99.73	99.73	99.73	99.73	200
8/18/2016	11:56 AM	99.66	99.66	99.66	99.66	300
8/18/2016	11:57 AM	99.6	99.66	99.6	99.66	400
8/18/2016	11:58 AM	99.62	99.62	99.58	99.58	200
8/18/2016	11:59 AM	99.59	99.59	99.59	99.59	300
8/18/2016	12:07 PM	99.5	99.5	99.5	99.5	150
8/18/2016	12:08 PM	99.54	99.54	99.54	99.54	200
8/18/2016	12:16 PM	99.49	99.49	99.49	99.49	100
8/18/2016	12:21 PM	99.4	99.4	99.4	99.4	100
8/18/2016	12:24 PM	99.42	99.42	99.42	99.42	300
8/18/2016	12:25 PM	99.34	99.36	99.34	99.36	500
8/18/2016	12:30 PM	99.2	99.2	99.2	99.2	200
8/18/2016	12:36 PM	99.11	99.11	99.11	99.11	100
8/18/2016	12:39 PM	99.19	99.19	99.19	99.19	300
8/18/2016	12:40 PM	99.23	99.23	99.23	99.23	200
8/18/2016	12:47 PM	99.36	99.36	99.36	99.36	300
8/18/2016	12:50 PM	99.39	99.39	99.39	99.39	300
8/18/2016	1:12 PM	99.53	99.53	99.53	99.53	300
8/18/2016	1:16 PM	99.51	99.51	99.51	99.51	300
8/18/2016	1:19 PM	99.46	99.46	99.46	99.46	532
8/18/2016	1:29 PM	99.5	99.5	99.5	99.5	100
8/18/2016	1:31 PM	99.46	99.46	99.46	99.46	100
8/18/2016	1:32 PM	99.51	99.51	99.51	99.51	300
8/18/2016	1:35 PM	99.52	99.52	99.52	99.52	600
8/18/2016	1:42 PM	99.68	99.68	99.68	99.68	100
8/18/2016	1:44 PM	99.67	99.67	99.67	99.67	100
8/18/2016	1:46 PM	99.7	99.7	99.7	99.7	100
8/18/2016	1:48 PM	99.66	99.66	99.66	99.66	300
8/18/2016	1:56 PM	99.59	99.59	99.59	99.59	200
8/18/2016	2:07 PM	99.522	99.54	99.52	99.54	1250
8/18/2016	2:12 PM	99.65	99.65	99.65	99.65	500
8/18/2016	2:27 PM	99.68	99.68	99.68	99.68	200
8/18/2016	2:33 PM	99.51	99.57	99.51	99.57	500
8/18/2016	2:34 PM	99.49	99.49	99.49	99.49	900
8/18/2016	2:35 PM	99.55	99.55	99.52	99.52	368
8/18/2016	2:36 PM	99.58	99.58	99.58	99.58	100
8/18/2016	2:41 PM	99.56	99.56	99.56	99.56	100
8/18/2016	2:47 PM	99.57	99.57	99.57	99.57	357
8/18/2016	2:51 PM	99.65	99.65	99.65	99.65	400
8/18/2016	2:54 PM	99.62	99.62	99.62	99.62	300
8/18/2016	3:02 PM	99.62	99.62	99.62	99.62	300
8/18/2016	3:03 PM	99.68	99.68	99.62	99.62	350
8/18/2016	3:04 PM	99.69	99.69	99.69	99.69	133
8/18/2016	3:06 PM	99.79	99.79	99.79	99.79	649
8/18/2016	3:10 PM	99.86	99.86	99.86	99.86	1000
8/18/2016	3:11 PM	99.86	99.86	99.86	99.86	100
8/18/2016	3:13 PM	99.79	99.79	99.79	99.79	300
8/18/2016	3:14 PM	99.8	99.8	99.79	99.79	200
8/18/2016	3:26 PM	99.87	99.87	99.86	99.86	200
8/18/2016	3:27 PM	99.87	99.87	99.87	99.87	100
8/18/2016	3:28 PM	99.85	99.85	99.85	99.85	100
8/18/2016	3:35 PM	99.78	99.78	99.78	99.78	100
8/18/2016	3:42 PM	99.79	99.79	99.79	99.79	300
8/18/2016	3:43 PM	99.82	99.82	99.82	99.82	100
8/18/2016	3:44 PM	99.79	99.79	99.79	99.79	100
8/18/2016	3:45 PM	99.88	99.89	99.83	99.83	800
8/18/2016	3:46 PM	99.83	99.83	99.83	99.83	200
8/18/2016	3:47 PM	99.8	99.8	99.8	99.8	100
8/18/2016	3:49 PM	99.75	99.75	99.75	99.75	100
8/18/2016	3:50 PM	99.72	99.72	99.7	99.71	1000
8/18/2016	3:52 PM	99.74	99.75	99.74	99.75	550
8/18/2016	3:53 PM	99.72	99.72	99.72	99.72	700
8/18/2016	3:54 PM	99.75	99.75	99.75	99.75	700
8/18/2016	3:55 PM	99.77	99.77	99.77	99.77	1922
8/18/2016	3:56 PM	99.81	99.81	99.81	99.81	100
8/18/2016	3:57 PM	99.86	99.88	99.82	99.82	1100
8/18/2016	3:58 PM	99.89	99.89	99.85	99.85	700
8/18/2016	3:59 PM	99.92	99.92	99.88	99.88	719
8/18/2016	4:00 PM	100	100	99.92	99.95	8723
8/19/2016	9:31 AM	99.12	99.14	99.12	99.14	767
8/19/2016	9:32 AM	98.97	99.06	98.97	99.06	2119
8/19/2016	9:33 AM	98.96	98.98	98.91	98.92	993
8/19/2016	9:34 AM	98.92	98.94	98.92	98.92	2350
8/19/2016	9:35 AM	98.91	98.91	98.88	98.88	500
8/19/2016	9:36 AM	98.89	98.9	98.88	98.9	700
8/19/2016	9:37 AM	98.79	98.79	98.79	98.79	100
8/19/2016	9:39 AM	98.89	98.89	98.89	98.89	100
8/19/2016	9:40 AM	98.67	98.8	98.67	98.8	3422
8/19/2016	9:41 AM	98.62	98.62	98.62	98.62	200
8/19/2016	9:42 AM	98.53	98.54	98.53	98.54	400
8/19/2016	9:43 AM	98.71	98.71	98.62	98.62	1030
8/19/2016	9:44 AM	98.74	98.74	98.74	98.74	200
8/19/2016	9:46 AM	98.65	98.65	98.65	98.65	100
8/19/2016	9:48 AM	98.5	98.55	98.5	98.55	1473
8/19/2016	9:51 AM	98.46	98.46	98.46	98.46	500
8/19/2016	9:52 AM	98.56	98.56	98.56	98.56	400
8/19/2016	9:53 AM	98.66	98.66	98.66	98.66	200
8/19/2016	9:54 AM	98.6	98.67	98.6	98.67	200
8/19/2016	9:55 AM	98.64	98.64	98.62	98.62	400
8/19/2016	9:56 AM	98.64	98.64	98.61	98.61	3100
8/19/2016	9:57 AM	98.65	98.65	98.65	98.65	1100
8/19/2016	9:59 AM	98.65	98.65	98.65	98.65	200
8/19/2016	10:00 AM	98.55	98.55	98.55	98.55	100
8/19/2016	10:01 AM	98.59	98.59	98.59	98.59	200
8/19/2016	10:02 AM	98.68	98.68	98.68	98.68	200
8/19/2016	10:03 AM	98.6	98.6	98.6	98.6	161
8/19/2016	10:05 AM	98.57	98.67	98.55	98.64	500
8/19/2016	10:08 AM	98.68	98.68	98.65	98.65	1100
8/19/2016	10:13 AM	98.65	98.68	98.65	98.68	200
8/19/2016	10:14 AM	98.73	98.74	98.73	98.73	1350
8/19/2016	10:16 AM	98.75	98.75	98.74	98.74	1009
8/19/2016	10:19 AM	98.68	98.68	98.68	98.68	800
8/19/2016	10:21 AM	98.95	98.98	98.95	98.98	200
8/19/2016	10:23 AM	99	99	99	99	100
8/19/2016	10:26 AM	99.02	99.02	99.02	99.02	200
8/19/2016	10:27 AM	99.01	99.02	99.01	99.02	200
8/19/2016	10:30 AM	99.28	99.28	99.25	99.25	986
8/19/2016	10:32 AM	99.4	99.4	99.4	99.4	200
8/19/2016	10:37 AM	99.32	99.32	99.32	99.32	600
8/19/2016	10:44 AM	99.55	99.55	99.42	99.42	900
8/19/2016	10:48 AM	99.36	99.36	99.36	99.36	200
8/19/2016	10:50 AM	99.38	99.38	99.38	99.38	400
8/19/2016	10:51 AM	99.35	99.35	99.35	99.35	100
8/19/2016	10:53 AM	99.31	99.31	99.31	99.31	100
8/19/2016	10:54 AM	99.28	99.28	99.28	99.28	300
8/19/2016	10:56 AM	99.32	99.32	99.32	99.32	200
8/19/2016	10:58 AM	99.27	99.27	99.27	99.27	639
8/19/2016	11:00 AM	99.28	99.28	99.28	99.28	900
8/19/2016	11:01 AM	99.34	99.34	99.34	99.34	200
8/19/2016	11:03 AM	99.21	99.21	99.21	99.21	200
8/19/2016	11:11 AM	99.42	99.42	99.42	99.42	400
8/19/2016	11:16 AM	99.43	99.43	99.43	99.43	100
8/19/2016	11:24 AM	99.33	99.33	99.32	99.32	700
8/19/2016	11:28 AM	99.4	99.4	99.4	99.4	250
8/19/2016	11:31 AM	99.43	99.43	99.43	99.43	120
8/19/2016	11:32 AM	99.5	99.5	99.5	99.5	1000
8/19/2016	11:36 AM	99.38	99.38	99.38	99.38	100
8/19/2016	11:39 AM	99.28	99.28	99.28	99.28	170
8/19/2016	11:44 AM	99.29	99.29	99.29	99.29	200
8/19/2016	11:46 AM	99.24	99.24	99.21	99.21	2743
8/19/2016	11:51 AM	99.31	99.31	99.31	99.31	230
8/19/2016	11:56 AM	99.34	99.35	99.34	99.35	565
8/19/2016	12:00 PM	99.45	99.45	99.45	99.45	150
8/19/2016	12:03 PM	99.5	99.5	99.5	99.5	700
8/19/2016	12:04 PM	99.54	99.54	99.54	99.54	1100
8/19/2016	12:08 PM	99.5	99.51	99.5	99.51	200
8/19/2016	12:09 PM	99.48	99.48	99.48	99.48	100
8/19/2016	12:19 PM	99.38	99.38	99.38	99.38	100
8/19/2016	12:20 PM	99.32	99.32	99.32	99.32	200
8/19/2016	12:21 PM	99.31	99.31	99.31	99.31	140
8/19/2016	12:36 PM	99.34	99.34	99.34	99.34	100
8/19/2016	12:41 PM	99.3	99.3	99.3	99.3	881
8/19/2016	12:47 PM	99.2	99.22	99.2	99.22	700
8/19/2016	12:57 PM	98.92	98.92	98.92	98.92	1000
8/19/2016	1:06 PM	98.96	98.96	98.96	98.96	200
8/19/2016	1:09 PM	98.99	99	98.99	99	230
8/19/2016	1:21 PM	99	99	99	99	122
8/19/2016	1:26 PM	99.04	99.04	99.04	99.04	200
8/19/2016	1:28 PM	99.04	99.04	99.04	99.04	100
8/19/2016	1:32 PM	98.98	98.98	98.98	98.98	400
8/19/2016	1:43 PM	99.18	99.18	99.18	99.18	100
8/19/2016	1:45 PM	99.2	99.2	99.18	99.18	400
8/19/2016	1:47 PM	99.26	99.26	99.26	99.26	890
8/19/2016	1:52 PM	99.28	99.28	99.28	99.28	300
8/19/2016	2:12 PM	99.25	99.25	99.25	99.25	1070
8/19/2016	2:32 PM	99.32	99.32	99.32	99.32	2000
8/19/2016	2:34 PM	99.42	99.42	99.42	99.42	909
8/19/2016	2:36 PM	99.42	99.42	99.37	99.37	209
8/19/2016	2:45 PM	99.49	99.49	99.45	99.45	1400
8/19/2016	2:46 PM	99.5	99.5	99.5	99.5	100
8/19/2016	2:49 PM	99.49	99.49	99.49	99.49	2011
8/19/2016	2:53 PM	99.59	99.59	99.52	99.52	1900
8/19/2016	2:54 PM	99.54	99.55	99.54	99.55	200
8/19/2016	2:55 PM	99.63	99.68	99.6	99.6	2250
8/19/2016	2:57 PM	99.61	99.61	99.61	99.61	100
8/19/2016	3:01 PM	99.59	99.59	99.59	99.59	100
8/19/2016	3:05 PM	99.51	99.51	99.51	99.51	100
8/19/2016	3:07 PM	99.59	99.59	99.59	99.59	100
8/19/2016	3:11 PM	99.63	99.63	99.63	99.63	400
8/19/2016	3:14 PM	99.55	99.55	99.55	99.55	100
8/19/2016	3:18 PM	99.62	99.62	99.62	99.62	1000
8/19/2016	3:19 PM	99.59	99.59	99.59	99.59	100
8/19/2016	3:20 PM	99.59	99.59	99.59	99.59	100
8/19/2016	3:27 PM	99.69	99.69	99.67	99.67	200
8/19/2016	3:28 PM	99.7	99.7	99.7	99.7	1050
8/19/2016	3:30 PM	99.75	99.75	99.75	99.75	500
8/19/2016	3:31 PM	99.73	99.76	99.73	99.76	1404
8/19/2016	3:34 PM	99.74	99.74	99.71	99.71	800
8/19/2016	3:37 PM	99.72	99.72	99.72	99.72	100
8/19/2016	3:38 PM	99.67	99.67	99.67	99.67	120
8/19/2016	3:40 PM	99.61	99.61	99.6	99.6	300
8/19/2016	3:41 PM	99.61	99.61	99.61	99.61	200
8/19/2016	3:42 PM	99.62	99.62	99.62	99.62	300
8/19/2016	3:43 PM	99.61	99.61	99.61	99.61	1000
8/19/2016	3:44 PM	99.62	99.62	99.62	99.62	100
8/19/2016	3:47 PM	99.59	99.59	99.59	99.59	100
8/19/2016	3:48 PM	99.59	99.59	99.59	99.59	400
8/19/2016	3:49 PM	99.58	99.59	99.58	99.59	1494
8/19/2016	3:50 PM	99.58	99.58	99.58	99.58	102
8/19/2016	3:51 PM	99.58	99.58	99.58	99.58	100
8/19/2016	3:52 PM	99.6	99.6	99.6	99.6	400
8/19/2016	3:53 PM	99.62	99.62	99.62	99.62	100
8/19/2016	3:54 PM	99.62	99.62	99.62	99.62	900
8/19/2016	3:55 PM	99.6	99.61	99.55	99.55	700
8/19/2016	3:56 PM	99.55	99.59	99.51	99.59	1490
8/19/2016	3:57 PM	99.52	99.55	99.52	99.55	228
8/19/2016	3:58 PM	99.57	99.57	99.57	99.57	300
8/19/2016	3:59 PM	99.58	99.61	99.54	99.56	5750
8/19/2016	4:00 PM	99.5	99.6	99.5	99.553	8269
8/22/2016	9:31 AM	98.91	99.1	98.91	99.1	2166
8/22/2016	9:32 AM	98.72	98.77	98.72	98.77	2349
8/22/2016	9:33 AM	98.87	98.88	98.81	98.81	1100
8/22/2016	9:34 AM	98.76	98.76	98.76	98.76	2000
8/22/2016	9:35 AM	98.7	98.75	98.66	98.75	1300
8/22/2016	9:36 AM	98.58	98.61	98.58	98.61	400
8/22/2016	9:37 AM	98.58	98.58	98.55	98.55	200
8/22/2016	9:39 AM	98.66	98.66	98.66	98.66	431
8/22/2016	9:40 AM	98.73	98.73	98.73	98.73	200
8/22/2016	9:41 AM	98.67	98.73	98.67	98.73	1457
8/22/2016	9:43 AM	98.65	98.67	98.59	98.59	1432
8/22/2016	9:44 AM	98.63	98.63	98.63	98.63	200
8/22/2016	9:45 AM	98.74	98.74	98.69	98.69	557
8/22/2016	9:46 AM	98.63	98.699	98.63	98.699	300
8/22/2016	9:48 AM	98.84	98.84	98.8	98.8	1188
8/22/2016	9:49 AM	98.85	98.85	98.79	98.84	800
8/22/2016	9:50 AM	98.61	98.61	98.61	98.61	1200
8/22/2016	9:51 AM	98.57	98.61	98.55	98.61	1800
8/22/2016	9:53 AM	98.8	98.8	98.8	98.8	372
8/22/2016	9:56 AM	98.67	98.67	98.67	98.67	103
8/22/2016	9:57 AM	98.76	98.77	98.76	98.77	600
8/22/2016	9:59 AM	98.84	98.84	98.81	98.81	200
8/22/2016	10:00 AM	98.81	98.82	98.81	98.82	400
8/22/2016	10:02 AM	98.67	98.84	98.67	98.84	1400
8/22/2016	10:03 AM	98.74	98.75	98.71	98.71	300
8/22/2016	10:08 AM	98.77	98.77	98.77	98.77	800
8/22/2016	10:09 AM	98.74	98.75	98.72	98.74	4100
8/22/2016	10:10 AM	98.72	98.72	98.72	98.72	100
8/22/2016	10:12 AM	98.77	98.77	98.77	98.77	100
8/22/2016	10:13 AM	98.8	98.8	98.8	98.8	100
8/22/2016	10:17 AM	99.2	99.2	99.1	99.1	5800
8/22/2016	10:18 AM	99.25	99.25	99.25	99.25	2500
8/22/2016	10:19 AM	99.36	99.36	99.34	99.34	1100
8/22/2016	10:20 AM	99.48	99.54	99.48	99.5	2100
8/22/2016	10:21 AM	99.46	99.48	99.46	99.48	808
8/22/2016	10:22 AM	99.42	99.48	99.41	99.48	927
8/22/2016	10:24 AM	99.45	99.45	99.45	99.45	928
8/22/2016	10:26 AM	99.64	99.69	99.64	99.69	300
8/22/2016	10:27 AM	99.69	99.69	99.69	99.69	600
8/22/2016	10:28 AM	99.65	99.671	99.65	99.671	1600
8/22/2016	10:29 AM	99.6	99.62	99.6	99.62	200
8/22/2016	10:30 AM	99.625	99.625	99.625	99.625	100
8/22/2016	10:31 AM	99.65	99.65	99.65	99.65	400
8/22/2016	10:32 AM	99.68	99.68	99.64	99.64	350
8/22/2016	10:35 AM	99.731	99.731	99.731	99.731	100
8/22/2016	10:37 AM	99.72	99.72	99.72	99.72	168
8/22/2016	10:38 AM	99.68	99.68	99.68	99.68	100
8/22/2016	10:40 AM	99.58	99.58	99.58	99.58	100
8/22/2016	10:43 AM	99.59	99.59	99.59	99.59	100
8/22/2016	10:45 AM	99.6	99.6	99.58	99.58	267
8/22/2016	10:46 AM	99.65	99.65	99.65	99.65	100
8/22/2016	10:52 AM	99.58	99.58	99.58	99.58	167
8/22/2016	10:53 AM	99.55	99.55	99.55	99.55	100
8/22/2016	10:55 AM	99.6	99.64	99.6	99.64	1100
8/22/2016	10:56 AM	99.64	99.64	99.64	99.64	100
8/22/2016	10:57 AM	99.61	99.61	99.61	99.61	440
8/22/2016	10:59 AM	99.54	99.54	99.54	99.54	500
8/22/2016	11:01 AM	99.62	99.62	99.57	99.57	732
8/22/2016	11:03 AM	99.61	99.68	99.61	99.68	600
8/22/2016	11:05 AM	99.61	99.61	99.61	99.61	766
8/22/2016	11:06 AM	99.61	99.61	99.61	99.61	1000
8/22/2016	11:07 AM	99.61	99.64	99.61	99.64	1438
8/22/2016	11:08 AM	99.6	99.6	99.6	99.6	100
8/22/2016	11:12 AM	99.62	99.65	99.62	99.65	200
8/22/2016	11:13 AM	99.58	99.6	99.58	99.6	300
8/22/2016	11:16 AM	99.461	99.461	99.461	99.461	200
8/22/2016	11:17 AM	99.48	99.48	99.48	99.48	100
8/22/2016	11:19 AM	99.4	99.41	99.4	99.41	200
8/22/2016	11:20 AM	99.2	99.3	99.2	99.3	200
8/22/2016	11:22 AM	99	99.03	99	99.03	6100
8/22/2016	11:23 AM	98.88	98.88	98.88	98.88	200
8/22/2016	11:25 AM	98.86	98.89	98.86	98.89	300
8/22/2016	11:26 AM	98.85	98.85	98.81	98.81	200
8/22/2016	11:29 AM	98.8	98.8	98.8	98.8	500
8/22/2016	11:30 AM	98.742	98.742	98.742	98.742	155
8/22/2016	11:31 AM	98.71	98.71	98.71	98.71	100
8/22/2016	11:33 AM	98.77	98.77	98.77	98.77	100
8/22/2016	11:36 AM	98.84	98.84	98.84	98.84	164
8/22/2016	11:38 AM	98.85	98.85	98.85	98.85	100
8/22/2016	11:39 AM	98.95	98.96	98.95	98.96	300
8/22/2016	11:46 AM	98.82	98.82	98.82	98.82	564
8/22/2016	11:54 AM	99.03	99.03	99.03	99.03	250
8/22/2016	11:57 AM	99.03	99.03	99.03	99.03	100
8/22/2016	12:01 PM	99	99	99	99	200
8/22/2016	12:02 PM	98.99	98.99	98.99	98.99	100
8/22/2016	12:03 PM	98.93	98.96	98.93	98.96	300
8/22/2016	12:08 PM	98.91	98.91	98.91	98.91	200
8/22/2016	12:12 PM	98.85	98.85	98.85	98.85	100
8/22/2016	12:13 PM	98.82	98.82	98.82	98.82	200
8/22/2016	12:15 PM	98.9	98.9	98.9	98.9	400
8/22/2016	12:25 PM	99.4	99.4	99.18	99.18	2628
8/22/2016	12:26 PM	99.7	99.7	99.5	99.5	1700
8/22/2016	12:27 PM	99.78	99.82	99.75	99.78	2216
8/22/2016	12:28 PM	99.723	99.723	99.723	99.723	100
8/22/2016	12:32 PM	99.67	99.67	99.67	99.67	1000
8/22/2016	12:33 PM	99.61	99.611	99.61	99.611	2800
8/22/2016	12:35 PM	99.6	99.6	99.6	99.6	100
8/22/2016	12:38 PM	99.6	99.6	99.6	99.6	600
8/22/2016	12:43 PM	99.57	99.57	99.57	99.57	300
8/22/2016	12:46 PM	99.3	99.3	99.3	99.3	277
8/22/2016	12:49 PM	99.41	99.41	99.39	99.39	700
8/22/2016	12:50 PM	99.45	99.45	99.45	99.45	160
8/22/2016	12:53 PM	99.42	99.42	99.42	99.42	100
8/22/2016	12:59 PM	99.31	99.31	99.31	99.31	100
8/22/2016	1:02 PM	99.37	99.37	99.37	99.37	300
8/22/2016	1:04 PM	99.4	99.4	99.4	99.4	200
8/22/2016	1:05 PM	99.36	99.36	99.36	99.36	100
8/22/2016	1:06 PM	99.3	99.3	99.3	99.3	100
8/22/2016	1:09 PM	99.34	99.34	99.34	99.34	100
8/22/2016	1:15 PM	99.4	99.4	99.4	99.4	100
8/22/2016	1:18 PM	99.48	99.48	99.48	99.48	700
8/22/2016	1:19 PM	99.41	99.41	99.41	99.41	100
8/22/2016	1:20 PM	99.41	99.42	99.41	99.42	300
8/22/2016	1:23 PM	99.25	99.35	99.24	99.35	1100
8/22/2016	1:24 PM	99.23	99.24	99.23	99.24	200
8/22/2016	1:25 PM	98.83	99.16	98.83	99.16	700
8/22/2016	1:27 PM	98.8	98.8	98.8	98.8	100
8/22/2016	1:28 PM	98.92	98.92	98.92	98.92	300
8/22/2016	1:29 PM	98.92	98.92	98.92	98.92	4700
8/22/2016	1:30 PM	98.93	98.93	98.93	98.93	500
8/22/2016	1:32 PM	98.91	98.91	98.91	98.91	200
8/22/2016	1:33 PM	98.89	98.89	98.89	98.89	200
8/22/2016	1:35 PM	98.87	98.87	98.87	98.87	600
8/22/2016	1:41 PM	99.01	99.01	99.01	99.01	1600
8/22/2016	1:44 PM	99.1	99.1	99.1	99.1	100
8/22/2016	1:46 PM	99.2	99.2	99.2	99.2	2500
8/22/2016	1:47 PM	99.36	99.36	99.31	99.31	6162
8/22/2016	1:48 PM	99.41	99.41	99.41	99.41	500
8/22/2016	1:49 PM	99.42	99.42	99.42	99.42	998
8/22/2016	1:50 PM	99.39	99.39	99.39	99.39	500
8/22/2016	1:55 PM	99.34	99.34	99.34	99.34	400
8/22/2016	1:58 PM	99.43	99.43	99.43	99.43	500
8/22/2016	2:01 PM	99.39	99.39	99.39	99.39	500
8/22/2016	2:02 PM	99.411	99.411	99.411	99.411	200
8/22/2016	2:03 PM	99.43	99.45	99.43	99.44	800
8/22/2016	2:04 PM	99.49	99.49	99.44	99.44	400
8/22/2016	2:05 PM	99.56	99.56	99.55	99.56	500
8/22/2016	2:06 PM	99.48	99.55	99.48	99.55	400
8/22/2016	2:07 PM	99.51	99.51	99.51	99.51	100
8/22/2016	2:11 PM	99.49	99.49	99.49	99.49	100
8/22/2016	2:12 PM	99.39	99.49	99.39	99.49	800
8/22/2016	2:13 PM	99.43	99.43	99.43	99.43	200
8/22/2016	2:14 PM	99.45	99.45	99.43	99.43	200
8/22/2016	2:15 PM	99.53	99.53	99.49	99.49	200
8/22/2016	2:18 PM	99.41	99.41	99.41	99.41	100
8/22/2016	2:19 PM	99.41	99.41	99.41	99.41	100
8/22/2016	2:22 PM	99.45	99.45	99.45	99.45	100
8/22/2016	2:25 PM	99.37	99.37	99.37	99.37	100
8/22/2016	2:26 PM	99.38	99.38	99.38	99.38	600
8/22/2016	2:27 PM	99.19	99.38	99.19	99.38	700
8/22/2016	2:28 PM	99.18	99.18	99.18	99.18	411
8/22/2016	2:33 PM	99.11	99.11	99.11	99.11	100
8/22/2016	2:34 PM	99.2	99.2	99.2	99.2	100
8/22/2016	2:37 PM	99.18	99.18	99.18	99.18	400
8/22/2016	2:41 PM	99.25	99.26	99.25	99.26	1000
8/22/2016	2:42 PM	99.31	99.31	99.31	99.31	100
8/22/2016	2:45 PM	99.35	99.35	99.35	99.35	100
8/22/2016	2:46 PM	99.38	99.38	99.38	99.38	300
8/22/2016	2:52 PM	99.42	99.42	99.41	99.41	900
8/22/2016	2:55 PM	99.29	99.29	99.29	99.29	400
8/22/2016	2:56 PM	99.25	99.25	99.25	99.25	400
8/22/2016	3:00 PM	99.25	99.25	99.25	99.25	500
8/22/2016	3:01 PM	99.24	99.25	99.24	99.25	300
8/22/2016	3:03 PM	99.37	99.37	99.37	99.37	100
8/22/2016	3:07 PM	99.4	99.4	99.38	99.38	200
8/22/2016	3:11 PM	99.39	99.39	99.39	99.39	400
8/22/2016	3:12 PM	99.46	99.46	99.46	99.46	100
8/22/2016	3:14 PM	99.43	99.43	99.43	99.43	805
8/22/2016	3:15 PM	99.45	99.46	99.45	99.45	300
8/22/2016	3:17 PM	99.38	99.38	99.38	99.38	700
8/22/2016	3:23 PM	99.37	99.37	99.37	99.37	200
8/22/2016	3:26 PM	99.39	99.39	99.39	99.39	100
8/22/2016	3:27 PM	99.45	99.45	99.45	99.45	124
8/22/2016	3:36 PM	99.49	99.49	99.49	99.49	143
8/22/2016	3:40 PM	99.42	99.42	99.42	99.42	100
8/22/2016	3:44 PM	99.51	99.52	99.51	99.52	200
8/22/2016	3:45 PM	99.46	99.49	99.46	99.49	700
8/22/2016	3:50 PM	99.44	99.44	99.44	99.44	100
8/22/2016	3:51 PM	99.39	99.42	99.39	99.42	200
8/22/2016	3:52 PM	99.391	99.391	99.391	99.391	100
8/22/2016	3:53 PM	99.32	99.35	99.32	99.34	700
8/22/2016	3:54 PM	99.34	99.34	99.32	99.32	200
8/22/2016	3:55 PM	99.33	99.33	99.33	99.33	100
8/22/2016	3:56 PM	99.45	99.45	99.41	99.41	2200
8/22/2016	3:57 PM	99.43	99.43	99.43	99.43	100
8/22/2016	3:58 PM	99.35	99.39	99.35	99.39	1900
8/22/2016	3:59 PM	99.38	99.38	99.35	99.35	250
8/22/2016	4:00 PM	99.46	99.48	99.4	99.41	10867
8/23/2016	9:31 AM	100.63	100.63	100.48	100.48	3360
8/23/2016	9:32 AM	100.66	100.7	100.66	100.69	3452
8/23/2016	9:33 AM	100.63	100.64	100.62	100.63	900
8/23/2016	9:34 AM	100.56	100.62	100.56	100.62	400
8/23/2016	9:35 AM	100.61	100.62	100.55	100.56	700
8/23/2016	9:36 AM	100.68	100.69	100.65	100.69	1900
8/23/2016	9:37 AM	100.83	100.86	100.65	100.65	3681
8/23/2016	9:39 AM	100.75	100.75	100.75	100.75	100
8/23/2016	9:40 AM	100.69	100.69	100.69	100.69	100
8/23/2016	9:41 AM	100.73	100.77	100.73	100.77	700
8/23/2016	9:42 AM	100.65	100.73	100.65	100.73	1650
8/23/2016	9:45 AM	100.7	100.7	100.7	100.7	100
8/23/2016	9:46 AM	100.77	100.77	100.77	100.77	500
8/23/2016	9:47 AM	100.79	100.79	100.79	100.79	600
8/23/2016	9:48 AM	100.79	100.89	100.79	100.85	1655
8/23/2016	9:49 AM	100.69	100.8	100.69	100.8	200
8/23/2016	9:50 AM	100.78	100.78	100.731	100.731	900
8/23/2016	9:51 AM	100.79	100.79	100.75	100.75	368
8/23/2016	9:52 AM	100.7	100.7	100.7	100.7	100
8/23/2016	9:55 AM	100.8	100.8	100.8	100.8	400
8/23/2016	9:56 AM	100.86	100.86	100.82	100.82	1000
8/23/2016	10:01 AM	100.81	100.81	100.81	100.81	100
8/23/2016	10:02 AM	100.9	100.9	100.9	100.9	400
8/23/2016	10:05 AM	100.86	100.87	100.86	100.87	200
8/23/2016	10:10 AM	100.79	100.79	100.75	100.75	898
8/23/2016	10:11 AM	100.69	100.69	100.69	100.69	200
8/23/2016	10:12 AM	100.75	100.75	100.74	100.74	1100
8/23/2016	10:16 AM	100.85	100.85	100.85	100.85	100
8/23/2016	10:17 AM	100.84	100.84	100.84	100.84	200
8/23/2016	10:18 AM	100.85	100.86	100.85	100.86	200
8/23/2016	10:19 AM	100.85	100.88	100.85	100.88	200
8/23/2016	10:20 AM	100.81	100.82	100.81	100.82	200
8/23/2016	10:21 AM	100.76	100.76	100.76	100.76	100
8/23/2016	10:22 AM	100.752	100.82	100.752	100.82	389
8/23/2016	10:24 AM	100.64	100.66	100.64	100.66	200
8/23/2016	10:27 AM	100.72	100.73	100.72	100.73	1197
8/23/2016	10:28 AM	100.75	100.75	100.75	100.75	500
8/23/2016	10:31 AM	100.72	100.72	100.72	100.72	300
8/23/2016	10:32 AM	100.78	100.78	100.78	100.78	100
8/23/2016	10:35 AM	100.68	100.68	100.67	100.67	538
8/23/2016	10:38 AM	100.65	100.66	100.65	100.65	600
8/23/2016	10:39 AM	100.64	100.64	100.64	100.64	400
8/23/2016	10:40 AM	100.65	100.68	100.65	100.68	1331
8/23/2016	10:41 AM	100.65	100.65	100.65	100.65	100
8/23/2016	10:42 AM	100.67	100.68	100.67	100.68	1900
8/23/2016	10:43 AM	100.68	100.68	100.68	100.68	700
8/23/2016	10:45 AM	100.65	100.69	100.65	100.69	400
8/23/2016	10:47 AM	100.78	100.78	100.75	100.75	5993
8/23/2016	10:48 AM	100.78	100.79	100.78	100.78	3200
8/23/2016	10:49 AM	100.78	100.8	100.78	100.8	500
8/23/2016	10:54 AM	100.74	100.74	100.74	100.74	100
8/23/2016	11:00 AM	100.7	100.7	100.7	100.7	400
8/23/2016	11:03 AM	100.56	100.61	100.56	100.61	1100
8/23/2016	11:04 AM	100.65	100.65	100.64	100.64	868
8/23/2016	11:06 AM	100.52	100.52	100.52	100.52	200
8/23/2016	11:07 AM	100.57	100.57	100.57	100.57	100
8/23/2016	11:08 AM	100.52	100.52	100.52	100.52	200
8/23/2016	11:09 AM	100.51	100.51	100.51	100.51	100
8/23/2016	11:10 AM	100.5	100.5	100.5	100.5	207
8/23/2016	11:12 AM	100.47	100.47	100.47	100.47	400
8/23/2016	11:13 AM	100.51	100.51	100.51	100.51	400
8/23/2016	11:16 AM	100.51	100.51	100.51	100.51	600
8/23/2016	11:19 AM	100.58	100.58	100.58	100.58	100
8/23/2016	11:20 AM	100.58	100.58	100.58	100.58	600
8/23/2016	11:21 AM	100.58	100.58	100.58	100.58	900
8/23/2016	11:25 AM	100.62	100.62	100.62	100.62	600
8/23/2016	11:26 AM	100.6	100.6	100.6	100.6	200
8/23/2016	11:27 AM	100.54	100.54	100.51	100.51	600
8/23/2016	11:30 AM	100.54	100.54	100.51	100.52	600
8/23/2016	11:31 AM	100.45	100.45	100.45	100.45	100
8/23/2016	11:33 AM	100.5	100.5	100.5	100.5	200
8/23/2016	11:34 AM	100.54	100.55	100.54	100.55	600
8/23/2016	11:35 AM	100.56	100.56	100.54	100.54	700
8/23/2016	11:36 AM	100.53	100.53	100.53	100.53	100
8/23/2016	11:38 AM	100.57	100.57	100.57	100.57	400
8/23/2016	11:39 AM	100.57	100.57	100.57	100.57	400
8/23/2016	11:42 AM	100.6	100.6	100.6	100.6	100
8/23/2016	11:48 AM	100.58	100.58	100.58	100.58	300
8/23/2016	11:55 AM	100.45	100.45	100.45	100.45	900
8/23/2016	12:00 PM	100.45	100.45	100.45	100.45	500
8/23/2016	12:02 PM	100.38	100.4	100.38	100.4	450
8/23/2016	12:04 PM	100.25	100.29	100.25	100.29	300
8/23/2016	12:06 PM	100.31	100.31	100.31	100.31	501
8/23/2016	12:10 PM	100.25	100.25	100.25	100.25	300
8/23/2016	12:13 PM	100.33	100.33	100.3	100.3	599
8/23/2016	12:30 PM	100.34	100.34	100.34	100.34	200
8/23/2016	12:31 PM	100.34	100.34	100.33	100.33	500
8/23/2016	12:34 PM	100.34	100.34	100.34	100.34	450
8/23/2016	12:49 PM	100.43	100.43	100.43	100.43	200
8/23/2016	12:51 PM	100.4	100.4	100.4	100.4	300
8/23/2016	12:52 PM	100.42	100.42	100.42	100.42	400
8/23/2016	12:55 PM	100.18	100.18	100.18	100.18	100
8/23/2016	12:57 PM	100.19	100.19	100.19	100.19	100
8/23/2016	1:08 PM	100.29	100.3	100.29	100.3	1100
8/23/2016	1:12 PM	100.29	100.29	100.29	100.29	100
8/23/2016	1:19 PM	100.33	100.33	100.33	100.33	604
8/23/2016	1:20 PM	100.37	100.37	100.37	100.37	100
8/23/2016	1:21 PM	100.4	100.4	100.4	100.4	145
8/23/2016	1:27 PM	100.4	100.4	100.4	100.4	400
8/23/2016	1:28 PM	100.4	100.4	100.4	100.4	400
8/23/2016	1:29 PM	100.41	100.41	100.4	100.41	450
8/23/2016	1:31 PM	100.4	100.4	100.4	100.4	400
8/23/2016	1:43 PM	100.351	100.351	100.351	100.351	155
8/23/2016	1:46 PM	100.33	100.33	100.33	100.33	400
8/23/2016	1:50 PM	100.38	100.38	100.38	100.38	100
8/23/2016	1:54 PM	100.381	100.381	100.381	100.381	255
8/23/2016	1:57 PM	100.4	100.4	100.4	100.4	529
8/23/2016	2:00 PM	100.38	100.38	100.38	100.38	140
8/23/2016	2:01 PM	100.3	100.3	100.3	100.3	1150
8/23/2016	2:02 PM	100.25	100.25	100.25	100.25	100
8/23/2016	2:10 PM	100.25	100.25	100.25	100.25	100
8/23/2016	2:18 PM	100.31	100.31	100.31	100.31	120
8/23/2016	2:38 PM	100.37	100.37	100.37	100.37	132
8/23/2016	2:44 PM	100.19	100.22	100.19	100.22	300
8/23/2016	2:50 PM	100.21	100.21	100.21	100.21	195
8/23/2016	3:00 PM	100.25	100.25	100.25	100.25	380
8/23/2016	3:12 PM	100.27	100.27	100.27	100.27	300
8/23/2016	3:13 PM	100.28	100.28	100.28	100.28	100
8/23/2016	3:14 PM	100.38	100.38	100.35	100.38	3300
8/23/2016	3:17 PM	100.31	100.31	100.31	100.31	438
8/23/2016	3:19 PM	100.32	100.32	100.31	100.31	1000
8/23/2016	3:20 PM	100.31	100.31	100.31	100.31	400
8/23/2016	3:25 PM	100.28	100.28	100.27	100.27	370
8/23/2016	3:26 PM	100.28	100.28	100.28	100.28	300
8/23/2016	3:28 PM	100.21	100.22	100.21	100.22	400
8/23/2016	3:37 PM	100.22	100.22	100.22	100.22	200
8/23/2016	3:43 PM	100.22	100.22	100.22	100.22	145
8/23/2016	3:44 PM	100.2	100.21	100.2	100.21	300
8/23/2016	3:45 PM	100.139	100.14	100.139	100.14	487
8/23/2016	3:49 PM	100.14	100.14	100.14	100.14	600
8/23/2016	3:50 PM	100.1	100.11	100.1	100.11	900
8/23/2016	3:51 PM	100.12	100.12	100.12	100.12	300
8/23/2016	3:53 PM	100.11	100.11	100.11	100.11	200
8/23/2016	3:55 PM	100.07	100.07	100.07	100.07	290
8/23/2016	3:57 PM	100.08	100.08	100.08	100.08	100
8/23/2016	3:58 PM	100.06	100.09	100.06	100.09	500
8/23/2016	3:59 PM	100.14	100.14	100.02	100.03	1240
8/23/2016	4:00 PM	99.99	100.13	99.97	100.13	10353
8/24/2016	9:31 AM	99.72	99.8	99.7	99.8	766
8/24/2016	9:32 AM	99.72	99.72	99.67	99.7	2862
8/24/2016	9:33 AM	99.68	99.68	99.68	99.68	216
8/24/2016	9:34 AM	99.73	99.73	99.73	99.73	675
8/24/2016	9:35 AM	99.71	99.71	99.71	99.71	100
8/24/2016	9:36 AM	99.91	99.96	99.82	99.82	1466
8/24/2016	9:37 AM	99.84	99.9	99.84	99.9	1158
8/24/2016	9:39 AM	99.91	99.91	99.9	99.9	350
8/24/2016	9:42 AM	99.8	99.8	99.8	99.8	100
8/24/2016	9:44 AM	99.86	99.86	99.86	99.86	100
8/24/2016	9:45 AM	99.8	99.8	99.8	99.8	316
8/24/2016	9:46 AM	99.77	99.77	99.77	99.77	700
8/24/2016	9:47 AM	99.77	99.77	99.77	99.77	200
8/24/2016	9:48 AM	99.73	99.73	99.73	99.73	100
8/24/2016	9:49 AM	99.76	99.76	99.76	99.76	100
8/24/2016	9:51 AM	99.61	99.72	99.61	99.72	1100
8/24/2016	9:52 AM	99.64	99.64	99.57	99.57	200
8/24/2016	9:55 AM	99.63	99.63	99.63	99.63	343
8/24/2016	9:57 AM	99.79	99.84	99.79	99.84	285
8/24/2016	9:58 AM	99.79	99.79	99.79	99.79	800
8/24/2016	9:59 AM	99.73	99.73	99.73	99.73	354
8/24/2016	10:00 AM	99.73	99.73	99.73	99.73	100
8/24/2016	10:01 AM	99.82	99.82	99.79	99.79	269
8/24/2016	10:02 AM	99.71	99.71	99.71	99.71	200
8/24/2016	10:04 AM	99.69	99.69	99.69	99.69	100
8/24/2016	10:05 AM	99.77	99.77	99.68	99.68	519
8/24/2016	10:06 AM	99.89	99.89	99.89	99.89	100
8/24/2016	10:07 AM	99.65	99.73	99.65	99.73	200
8/24/2016	10:08 AM	99.67	99.68	99.67	99.67	798
8/24/2016	10:11 AM	99.64	99.66	99.64	99.66	200
8/24/2016	10:13 AM	99.67	99.67	99.67	99.67	338
8/24/2016	10:14 AM	99.7	99.7	99.7	99.7	100
8/24/2016	10:15 AM	99.69	99.7	99.69	99.7	200
8/24/2016	10:16 AM	99.55	99.63	99.55	99.63	831
8/24/2016	10:17 AM	99.5	99.5	99.5	99.5	600
8/24/2016	10:18 AM	99.55	99.55	99.55	99.55	300
8/24/2016	10:19 AM	99.65	99.65	99.54	99.54	1100
8/24/2016	10:20 AM	99.56	99.57	99.56	99.57	250
8/24/2016	10:21 AM	99.52	99.52	99.52	99.52	400
8/24/2016	10:23 AM	99.55	99.59	99.55	99.59	869
8/24/2016	10:25 AM	99.52	99.55	99.52	99.55	300
8/24/2016	10:26 AM	99.501	99.501	99.501	99.501	700
8/24/2016	10:27 AM	99.48	99.48	99.48	99.48	350
8/24/2016	10:28 AM	99.49	99.49	99.49	99.49	669
8/24/2016	10:29 AM	99.59	99.59	99.59	99.59	100
8/24/2016	10:31 AM	99.47	99.52	99.47	99.52	200
8/24/2016	10:32 AM	99.48	99.48	99.48	99.48	100
8/24/2016	10:33 AM	99.57	99.57	99.57	99.57	200
8/24/2016	10:34 AM	99.63	99.63	99.56	99.56	2039
8/24/2016	10:37 AM	99.64	99.66	99.63	99.66	900
8/24/2016	10:38 AM	99.63	99.63	99.63	99.63	600
8/24/2016	10:39 AM	99.59	99.59	99.59	99.59	269
8/24/2016	10:40 AM	99.56	99.61	99.56	99.61	269
8/24/2016	10:43 AM	99.51	99.51	99.51	99.51	100
8/24/2016	10:44 AM	99.54	99.54	99.54	99.54	100
8/24/2016	10:45 AM	99.52	99.52	99.5	99.5	1119
8/24/2016	10:46 AM	99.35	99.47	99.33	99.47	1550
8/24/2016	10:47 AM	99.16	99.16	99.16	99.16	100
8/24/2016	10:48 AM	99.15	99.15	99.15	99.15	170
8/24/2016	10:49 AM	99.17	99.17	99.17	99.17	100
8/24/2016	10:51 AM	99.23	99.23	99.23	99.23	1000
8/24/2016	10:52 AM	99.26	99.26	99.26	99.26	170
8/24/2016	10:54 AM	99.24	99.24	99.24	99.24	500
8/24/2016	10:56 AM	99.29	99.29	99.29	99.29	500
8/24/2016	10:59 AM	99.39	99.39	99.39	99.39	170
8/24/2016	11:00 AM	99.39	99.39	99.39	99.39	830
8/24/2016	11:01 AM	99.39	99.39	99.39	99.39	1000
8/24/2016	11:02 AM	99.36	99.36	99.36	99.36	340
8/24/2016	11:06 AM	99.39	99.39	99.39	99.39	100
8/24/2016	11:07 AM	99.42	99.42	99.42	99.42	270
8/24/2016	11:09 AM	99.49	99.49	99.49	99.49	100
8/24/2016	11:12 AM	99.48	99.48	99.48	99.48	100
8/24/2016	11:15 AM	99.39	99.39	99.39	99.39	657
8/24/2016	11:16 AM	99.39	99.39	99.39	99.39	670
8/24/2016	11:20 AM	99.39	99.39	99.38	99.39	666
8/24/2016	11:23 AM	99.32	99.32	99.32	99.32	100
8/24/2016	11:27 AM	99.27	99.27	99.27	99.27	100
8/24/2016	11:28 AM	99.31	99.31	99.31	99.31	100
8/24/2016	11:29 AM	99.42	99.45	99.42	99.45	400
8/24/2016	11:31 AM	99.42	99.42	99.42	99.42	400
8/24/2016	11:32 AM	99.42	99.42	99.39	99.39	700
8/24/2016	11:40 AM	99.45	99.45	99.45	99.45	100
8/24/2016	11:44 AM	99.29	99.29	99.29	99.29	150
8/24/2016	11:45 AM	99.3	99.3	99.3	99.3	130
8/24/2016	11:51 AM	99.32	99.32	99.32	99.32	100
8/24/2016	11:52 AM	99.31	99.31	99.31	99.31	200
8/24/2016	11:54 AM	99.28	99.28	99.28	99.28	100
8/24/2016	11:55 AM	99.25	99.25	99.25	99.25	170
8/24/2016	11:57 AM	99.28	99.28	99.28	99.28	1000
8/24/2016	12:01 PM	99.33	99.33	99.33	99.33	100
8/24/2016	12:04 PM	99.35	99.35	99.35	99.35	110
8/24/2016	12:08 PM	99.52	99.52	99.45	99.45	2000
8/24/2016	12:09 PM	99.59	99.62	99.55	99.55	800
8/24/2016	12:11 PM	99.59	99.59	99.58	99.58	1269
8/24/2016	12:13 PM	99.66	99.66	99.61	99.61	600
8/24/2016	12:14 PM	99.66	99.66	99.66	99.66	1200
8/24/2016	12:15 PM	99.66	99.66	99.66	99.66	338
8/24/2016	12:19 PM	99.56	99.58	99.56	99.58	200
8/24/2016	12:21 PM	99.57	99.61	99.57	99.61	1100
8/24/2016	12:32 PM	99.55	99.55	99.55	99.55	169
8/24/2016	12:33 PM	99.55	99.55	99.54	99.54	768
8/24/2016	12:35 PM	99.53	99.53	99.53	99.53	150
8/24/2016	12:45 PM	99.59	99.59	99.59	99.59	100
8/24/2016	12:46 PM	99.61	99.61	99.61	99.61	100
8/24/2016	12:48 PM	99.64	99.64	99.62	99.62	300
8/24/2016	12:53 PM	99.71	99.71	99.7	99.7	300
8/24/2016	12:57 PM	99.78	99.78	99.78	99.78	200
8/24/2016	12:58 PM	99.7	99.73	99.7	99.73	500
8/24/2016	1:06 PM	99.69	99.69	99.69	99.69	200
8/24/2016	1:14 PM	99.61	99.61	99.61	99.61	100
8/24/2016	1:20 PM	99.56	99.56	99.55	99.55	301
8/24/2016	1:21 PM	99.56	99.56	99.56	99.56	100
8/24/2016	1:22 PM	99.59	99.59	99.59	99.59	566
8/24/2016	1:29 PM	99.52	99.52	99.52	99.52	1000
8/24/2016	1:36 PM	99.46	99.46	99.46	99.46	200
8/24/2016	1:44 PM	99.46	99.46	99.46	99.46	300
8/24/2016	1:45 PM	99.46	99.46	99.46	99.46	340
8/24/2016	1:52 PM	99.49	99.49	99.49	99.49	336
8/24/2016	1:55 PM	99.42	99.43	99.42	99.43	400
8/24/2016	1:58 PM	99.41	99.41	99.41	99.41	100
8/24/2016	1:59 PM	99.42	99.42	99.42	99.42	100
8/24/2016	2:00 PM	99.41	99.41	99.41	99.41	100
8/24/2016	2:01 PM	99.43	99.43	99.43	99.43	100
8/24/2016	2:02 PM	99.32	99.32	99.32	99.32	100
8/24/2016	2:04 PM	99.28	99.28	99.28	99.28	950
8/24/2016	2:05 PM	99.15	99.21	99.15	99.21	1300
8/24/2016	2:06 PM	99	99.05	99	99.04	2241
8/24/2016	2:07 PM	99.01	99.01	99	99	300
8/24/2016	2:08 PM	99.06	99.06	99.02	99.02	470
8/24/2016	2:11 PM	99.06	99.06	99.06	99.06	170
8/24/2016	2:12 PM	99.05	99.05	99.02	99.02	1350
8/24/2016	2:13 PM	99.04	99.04	99.04	99.04	100
8/24/2016	2:14 PM	99.04	99.04	99.04	99.04	100
8/24/2016	2:15 PM	99.12	99.12	99.12	99.12	200
8/24/2016	2:16 PM	99.05	99.05	99.05	99.05	200
8/24/2016	2:19 PM	99.11	99.11	99.11	99.11	170
8/24/2016	2:20 PM	99.11	99.11	99.11	99.11	300
8/24/2016	2:22 PM	99.08	99.08	99.08	99.08	100
8/24/2016	2:23 PM	98.97	99.04	98.97	99.04	500
8/24/2016	2:25 PM	98.9	98.91	98.9	98.91	1100
8/24/2016	2:31 PM	98.89	98.91	98.89	98.91	270
8/24/2016	2:32 PM	98.83	98.83	98.83	98.83	300
8/24/2016	2:34 PM	98.88	98.88	98.88	98.88	100
8/24/2016	2:37 PM	98.9	98.9	98.9	98.9	3000
8/24/2016	2:42 PM	98.97	98.97	98.96	98.96	1900
8/24/2016	2:43 PM	98.98	98.98	98.98	98.98	200
8/24/2016	2:47 PM	98.98	98.98	98.98	98.98	176
8/24/2016	2:56 PM	98.98	98.98	98.98	98.98	2917
8/24/2016	2:58 PM	99.05	99.05	99.04	99.04	2100
8/24/2016	3:00 PM	99.03	99.03	99.03	99.03	400
8/24/2016	3:07 PM	98.85	98.85	98.85	98.85	300
8/24/2016	3:08 PM	98.8	98.82	98.8	98.82	900
8/24/2016	3:09 PM	98.66	98.7	98.66	98.7	900
8/24/2016	3:10 PM	98.51	98.67	98.51	98.67	1932
8/24/2016	3:11 PM	98.55	98.55	98.49	98.51	600
8/24/2016	3:12 PM	98.62	98.63	98.62	98.62	1830
8/24/2016	3:13 PM	98.61	98.62	98.61	98.62	200
8/24/2016	3:15 PM	98.57	98.57	98.57	98.57	100
8/24/2016	3:16 PM	98.61	98.62	98.57	98.57	1500
8/24/2016	3:17 PM	98.56	98.56	98.56	98.56	100
8/24/2016	3:18 PM	98.51	98.51	98.51	98.51	100
8/24/2016	3:22 PM	98.41	98.43	98.39	98.42	1675
8/24/2016	3:23 PM	98.5	98.52	98.5	98.52	301
8/24/2016	3:24 PM	98.51	98.52	98.51	98.52	200
8/24/2016	3:25 PM	98.48	98.58	98.48	98.58	400
8/24/2016	3:27 PM	98.48	98.48	98.48	98.48	100
8/24/2016	3:32 PM	98.45	98.45	98.45	98.45	200
8/24/2016	3:33 PM	98.49	98.49	98.48	98.48	201
8/24/2016	3:34 PM	98.55	98.55	98.55	98.55	200
8/24/2016	3:36 PM	98.46	98.46	98.46	98.46	300
8/24/2016	3:38 PM	98.23	98.38	98.23	98.38	1933
8/24/2016	3:39 PM	98.21	98.21	98.18	98.18	384
8/24/2016	3:40 PM	98.13	98.15	98.13	98.15	988
8/24/2016	3:41 PM	98.04	98.14	98	98.14	1668
8/24/2016	3:42 PM	98.06	98.07	98.03	98.05	700
8/24/2016	3:44 PM	98.03	98.1	98.03	98.1	528
8/24/2016	3:45 PM	98.06	98.06	98.06	98.06	100
8/24/2016	3:47 PM	97.89	97.95	97.88	97.95	1200
8/24/2016	3:48 PM	97.99	97.99	97.92	97.92	1200
8/24/2016	3:49 PM	98.06	98.06	97.99	97.99	500
8/24/2016	3:50 PM	98.09	98.09	98.09	98.09	500
8/24/2016	3:51 PM	98.16	98.16	98.04	98.04	1150
8/24/2016	3:52 PM	98.15	98.15	98.14	98.14	200
8/24/2016	3:53 PM	98.17	98.19	98.14	98.14	1650
8/24/2016	3:54 PM	98.13	98.13	98.13	98.13	200
8/24/2016	3:55 PM	98.24	98.24	98.15	98.15	1200
8/24/2016	3:56 PM	98.21	98.21	98.17	98.19	1200
8/24/2016	3:57 PM	98.21	98.23	98.21	98.23	300
8/24/2016	3:58 PM	98.27	98.29	98.25	98.26	3116
8/24/2016	3:59 PM	98.27	98.29	98.27	98.29	500
8/24/2016	4:00 PM	98.59	98.59	98.32	98.32	11350
8/25/2016	9:31 AM	98.03	98.04	97.96	97.96	800
8/25/2016	9:32 AM	97.93	97.93	97.93	97.93	600
8/25/2016	9:33 AM	98.02	98.09	98.02	98.09	600
8/25/2016	9:34 AM	98.07	98.07	98.07	98.07	100
8/25/2016	9:35 AM	97.75	97.85	97.75	97.85	1000
8/25/2016	9:37 AM	98.12	98.12	97.96	97.96	491
8/25/2016	9:38 AM	98.1	98.1	98.1	98.1	400
8/25/2016	9:40 AM	98.06	98.06	98.06	98.06	400
8/25/2016	9:43 AM	98.05	98.05	98.05	98.05	100
8/25/2016	9:44 AM	98.21	98.21	98.13	98.13	390
8/25/2016	9:45 AM	98.34	98.34	98.33	98.33	400
8/25/2016	9:46 AM	98.27	98.3	98.27	98.3	400
8/25/2016	9:48 AM	98.13	98.13	98.13	98.13	300
8/25/2016	9:50 AM	98.16	98.16	98.16	98.16	100
8/25/2016	9:51 AM	98.07	98.12	98.07	98.12	5400
8/25/2016	9:55 AM	98	98.01	98	98.01	500
8/25/2016	9:57 AM	97.98	98.06	97.97	98.06	400
8/25/2016	9:59 AM	98.26	98.26	98.26	98.26	100
8/25/2016	10:00 AM	98.22	98.22	98.22	98.22	864
8/25/2016	10:01 AM	98.12	98.15	98.12	98.15	200
8/25/2016	10:02 AM	98.28	98.28	98.28	98.28	199
8/25/2016	10:05 AM	98.42	98.42	98.42	98.42	200
8/25/2016	10:08 AM	98.51	98.51	98.5	98.5	400
8/25/2016	10:10 AM	98.41	98.41	98.41	98.41	200
8/25/2016	10:12 AM	98.4	98.4	98.4	98.4	200
8/25/2016	10:13 AM	98.45	98.45	98.45	98.45	2000
8/25/2016	10:14 AM	98.53	98.6	98.5	98.5	1157
8/25/2016	10:15 AM	98.5	98.5	98.5	98.5	1095
8/25/2016	10:18 AM	98.44	98.44	98.44	98.44	100
8/25/2016	10:19 AM	98.4	98.4	98.4	98.4	500
8/25/2016	10:20 AM	98.42	98.42	98.39	98.39	450
8/25/2016	10:23 AM	98.46	98.46	98.38	98.38	827
8/25/2016	10:25 AM	98.53	98.53	98.53	98.53	200
8/25/2016	10:27 AM	98.48	98.48	98.48	98.48	100
8/25/2016	10:28 AM	98.49	98.49	98.49	98.49	100
8/25/2016	10:29 AM	98.36	98.42	98.36	98.42	200
8/25/2016	10:31 AM	98.39	98.42	98.39	98.42	200
8/25/2016	10:32 AM	98.49	98.49	98.46	98.46	314
8/25/2016	10:33 AM	98.57	98.57	98.57	98.57	100
8/25/2016	10:34 AM	98.51	98.52	98.49	98.52	469
8/25/2016	10:35 AM	98.49	98.49	98.49	98.49	133
8/25/2016	10:36 AM	98.46	98.46	98.46	98.46	100
8/25/2016	10:37 AM	98.35	98.42	98.35	98.42	200
8/25/2016	10:38 AM	98.32	98.35	98.32	98.35	556
8/25/2016	10:39 AM	98.31	98.31	98.31	98.31	100
8/25/2016	10:40 AM	98.22	98.28	98.22	98.28	2200
8/25/2016	10:42 AM	98.25	98.28	98.22	98.28	700
8/25/2016	10:43 AM	98.28	98.28	98.28	98.28	100
8/25/2016	10:47 AM	98.35	98.35	98.35	98.35	195
8/25/2016	10:48 AM	98.4	98.4	98.35	98.35	200
8/25/2016	10:50 AM	98.42	98.42	98.42	98.42	200
8/25/2016	10:51 AM	98.52	98.52	98.49	98.49	300
8/25/2016	10:54 AM	98.32	98.32	98.32	98.32	100
8/25/2016	10:55 AM	98.32	98.32	98.32	98.32	100
8/25/2016	10:56 AM	98.42	98.42	98.42	98.42	200
8/25/2016	10:57 AM	98.49	98.49	98.49	98.49	100
8/25/2016	10:59 AM	98.48	98.48	98.48	98.48	2960
8/25/2016	11:01 AM	98.69	98.69	98.47	98.47	2155
8/25/2016	11:02 AM	98.66	98.68	98.59	98.62	2143
8/25/2016	11:03 AM	98.69	98.69	98.69	98.69	100
8/25/2016	11:04 AM	98.76	98.76	98.76	98.76	400
8/25/2016	11:05 AM	98.82	98.82	98.76	98.76	2600
8/25/2016	11:06 AM	98.76	98.82	98.76	98.82	300
8/25/2016	11:08 AM	98.76	98.76	98.76	98.76	300
8/25/2016	11:11 AM	98.78	98.78	98.78	98.78	100
8/25/2016	11:12 AM	98.76	98.76	98.76	98.76	600
8/25/2016	11:13 AM	98.82	98.82	98.82	98.82	200
8/25/2016	11:14 AM	98.73	98.73	98.73	98.73	300
8/25/2016	11:17 AM	98.9	98.9	98.89	98.89	200
8/25/2016	11:18 AM	98.94	98.94	98.94	98.94	100
8/25/2016	11:21 AM	98.96	98.96	98.96	98.96	100
8/25/2016	11:22 AM	98.95	98.95	98.95	98.95	100
8/25/2016	11:23 AM	98.86	98.86	98.86	98.86	300
8/25/2016	11:27 AM	98.8	98.8	98.8	98.8	150
8/25/2016	11:28 AM	98.74	98.74	98.74	98.74	200
8/25/2016	11:29 AM	98.69	98.69	98.69	98.69	100
8/25/2016	11:38 AM	98.79	98.79	98.78	98.78	292
8/25/2016	11:43 AM	98.72	98.72	98.72	98.72	163
8/25/2016	11:44 AM	98.62	98.66	98.62	98.66	373
8/25/2016	11:45 AM	98.65	98.65	98.62	98.62	369
8/25/2016	11:59 AM	98.58	98.58	98.58	98.58	100
8/25/2016	12:00 PM	98.57	98.57	98.57	98.57	100
8/25/2016	12:04 PM	98.48	98.55	98.48	98.55	240
8/25/2016	12:12 PM	98.38	98.38	98.38	98.38	100
8/25/2016	12:13 PM	98.35	98.35	98.35	98.35	1000
8/25/2016	12:17 PM	98.46	98.46	98.46	98.46	100
8/25/2016	12:18 PM	98.46	98.46	98.46	98.46	300
8/25/2016	12:24 PM	98.52	98.52	98.49	98.49	434
8/25/2016	12:27 PM	98.44	98.5	98.44	98.5	400
8/25/2016	12:33 PM	98.61	98.61	98.61	98.61	400
8/25/2016	12:34 PM	98.64	98.64	98.64	98.64	100
8/25/2016	12:36 PM	98.6	98.6	98.6	98.6	1000
8/25/2016	12:38 PM	98.62	98.62	98.62	98.62	100
8/25/2016	12:40 PM	98.63	98.63	98.63	98.63	100
8/25/2016	12:41 PM	98.7	98.71	98.7	98.71	319
8/25/2016	12:47 PM	98.69	98.69	98.69	98.69	100
8/25/2016	1:00 PM	98.6	98.6	98.6	98.6	300
8/25/2016	1:03 PM	98.68	98.68	98.68	98.68	100
8/25/2016	1:11 PM	98.55	98.55	98.55	98.55	100
8/25/2016	1:15 PM	98.44	98.44	98.44	98.44	100
8/25/2016	1:17 PM	98.55	98.55	98.55	98.55	300
8/25/2016	1:19 PM	98.49	98.49	98.44	98.44	1000
8/25/2016	1:27 PM	98.55	98.55	98.55	98.55	500
8/25/2016	1:30 PM	98.64	98.64	98.64	98.64	300
8/25/2016	1:31 PM	98.62	98.64	98.62	98.64	700
8/25/2016	1:33 PM	98.56	98.58	98.56	98.58	1100
8/25/2016	1:36 PM	98.46	98.46	98.46	98.46	100
8/25/2016	1:39 PM	98.26	98.4	98.26	98.4	2050
8/25/2016	1:40 PM	98.05	98.05	98.05	98.05	100
8/25/2016	1:41 PM	98.03	98.03	98.03	98.03	200
8/25/2016	1:42 PM	98.02	98.02	98.02	98.02	1000
8/25/2016	1:49 PM	98.05	98.05	98.05	98.05	116
8/25/2016	1:51 PM	98.04	98.04	98.02	98.02	400
8/25/2016	1:52 PM	97.97	97.97	97.97	97.97	100
8/25/2016	1:56 PM	98.05	98.06	98.05	98.06	300
8/25/2016	2:05 PM	98.15	98.15	98.15	98.15	300
8/25/2016	2:07 PM	98.08	98.1	98.08	98.1	300
8/25/2016	2:08 PM	97.98	97.98	97.97	97.97	200
8/25/2016	2:09 PM	97.81	97.95	97.81	97.95	928
8/25/2016	2:15 PM	98.05	98.05	98.05	98.05	100
8/25/2016	2:16 PM	98.03	98.03	98.03	98.03	100
8/25/2016	2:17 PM	98.02	98.02	98.02	98.02	500
8/25/2016	2:20 PM	98.03	98.03	98.03	98.03	200
8/25/2016	2:22 PM	97.81	97.92	97.81	97.92	369
8/25/2016	2:23 PM	97.75	97.75	97.75	97.75	300
8/25/2016	2:27 PM	97.82	97.82	97.82	97.82	100
8/25/2016	2:30 PM	97.98	97.98	97.98	97.98	162
8/25/2016	2:33 PM	98.02	98.02	98.02	98.02	100
8/25/2016	2:38 PM	97.99	97.99	97.99	97.99	100
8/25/2016	2:41 PM	98.02	98.02	98.02	98.02	100
8/25/2016	2:43 PM	98.07	98.07	98.07	98.07	100
8/25/2016	2:44 PM	98.02	98.02	98.02	98.02	200
8/25/2016	2:45 PM	98.09	98.09	98.05	98.05	300
8/25/2016	2:46 PM	98.05	98.05	98.05	98.05	100
8/25/2016	2:47 PM	97.98	97.98	97.98	97.98	100
8/25/2016	2:48 PM	97.92	97.94	97.92	97.94	300
8/25/2016	2:49 PM	97.93	97.93	97.9	97.9	200
8/25/2016	2:50 PM	97.95	97.95	97.95	97.95	100
8/25/2016	2:51 PM	97.9	97.9	97.9	97.9	300
8/25/2016	2:55 PM	97.85	97.85	97.81	97.81	300
8/25/2016	2:56 PM	97.82	97.82	97.82	97.82	1000
8/25/2016	2:57 PM	97.75	97.85	97.75	97.85	700
8/25/2016	3:01 PM	97.84	97.84	97.84	97.84	200
8/25/2016	3:02 PM	97.76	97.76	97.76	97.76	163
8/25/2016	3:05 PM	97.72	97.72	97.72	97.72	100
8/25/2016	3:06 PM	97.68	97.68	97.68	97.68	350
8/25/2016	3:08 PM	97.88	97.88	97.88	97.88	100
8/25/2016	3:12 PM	97.96	97.96	97.96	97.96	100
8/25/2016	3:21 PM	97.96	97.96	97.96	97.96	100
8/25/2016	3:23 PM	97.9	97.9	97.9	97.9	100
8/25/2016	3:24 PM	98.01	98.01	98.01	98.01	100
8/25/2016	3:25 PM	98.08	98.08	98.06	98.06	500
8/25/2016	3:29 PM	98.17	98.17	98.17	98.17	100
8/25/2016	3:31 PM	98.01	98.01	98.01	98.01	200
8/25/2016	3:34 PM	98.16	98.16	98.16	98.16	100
8/25/2016	3:36 PM	98.15	98.16	98.15	98.16	500
8/25/2016	3:39 PM	98.11	98.11	98.11	98.11	100
8/25/2016	3:41 PM	98.07	98.07	98.07	98.07	100
8/25/2016	3:44 PM	97.99	97.99	97.99	97.99	100
8/25/2016	3:45 PM	97.98	97.98	97.98	97.98	100
8/25/2016	3:47 PM	98.04	98.04	98.04	98.04	100
8/25/2016	3:48 PM	98.02	98.02	98.02	98.02	200
8/25/2016	3:49 PM	98.04	98.04	98.04	98.04	100
8/25/2016	3:52 PM	97.9	97.95	97.9	97.95	300
8/25/2016	3:53 PM	97.9	97.9	97.9	97.9	200
8/25/2016	3:54 PM	97.97	97.97	97.97	97.97	100
8/25/2016	3:55 PM	97.97	97.97	97.97	97.97	100
8/25/2016	3:56 PM	97.98	97.98	97.98	97.98	200
8/25/2016	3:57 PM	97.83	97.88	97.83	97.88	400
8/25/2016	3:58 PM	97.87	97.88	97.84	97.84	1312
8/25/2016	3:59 PM	97.94	98.01	97.89	97.89	8821
8/25/2016	4:00 PM	98.26	98.26	97.96	97.99	11647
8/26/2016	9:31 AM	98.8	98.8	98.57	98.57	1825
8/26/2016	9:32 AM	98.98	98.98	98.89	98.89	200
8/26/2016	9:34 AM	98.87	98.91	98.87	98.91	885
8/26/2016	9:36 AM	99.06	99.06	99	99	3600
8/26/2016	9:37 AM	99.06	99.06	99.06	99.06	500
8/26/2016	9:38 AM	99.34	99.38	99.24	99.25	5450
8/26/2016	9:39 AM	99.27	99.4	99.27	99.4	870
8/26/2016	9:40 AM	99.34	99.34	99.34	99.34	200
8/26/2016	9:41 AM	99.21	99.21	99.21	99.21	100
8/26/2016	9:43 AM	99.16	99.16	99.16	99.16	300
8/26/2016	9:44 AM	99.14	99.14	99.14	99.14	100
8/26/2016	9:46 AM	99.21	99.21	99.19	99.19	300
8/26/2016	9:49 AM	99.17	99.18	99.17	99.18	412
8/26/2016	9:51 AM	99.04	99.09	99.04	99.09	2700
8/26/2016	9:53 AM	99	99	99	99	200
8/26/2016	9:54 AM	98.97	98.97	98.97	98.97	200
8/26/2016	9:55 AM	99.03	99.03	99.03	99.03	100
8/26/2016	9:57 AM	99.08	99.08	99.08	99.08	100
8/26/2016	10:00 AM	98.73	98.85	98.73	98.85	2400
8/26/2016	10:01 AM	98.38	98.69	98.23	98.68	11138
8/26/2016	10:02 AM	98.2	98.34	98.06	98.32	5037
8/26/2016	10:03 AM	98.65	98.65	98.25	98.25	1886
8/26/2016	10:04 AM	98.98	98.98	98.74	98.74	2700
8/26/2016	10:05 AM	99.34	99.44	99.11	99.11	3150
8/26/2016	10:06 AM	99.39	99.39	99.35	99.35	1200
8/26/2016	10:07 AM	99.18	99.18	99	99.18	23500
8/26/2016	10:08 AM	98.93	98.99	98.85	98.99	6016
8/26/2016	10:09 AM	99.06	99.06	99.06	99.06	100
8/26/2016	10:10 AM	99.06	99.2	99.06	99.1	1200
8/26/2016	10:11 AM	99.1	99.1	99.08	99.08	2324
8/26/2016	10:12 AM	98.99	98.99	98.99	98.99	100
8/26/2016	10:15 AM	99.35	99.35	99.35	99.35	100
8/26/2016	10:16 AM	99.78	99.78	99.44	99.44	2710
8/26/2016	10:17 AM	100	100	99.68	99.76	1400
8/26/2016	10:18 AM	100.04	100.06	100.04	100.06	500
8/26/2016	10:19 AM	99.99	100.08	99.99	100.08	225
8/26/2016	10:20 AM	100	100.02	100	100	1400
8/26/2016	10:21 AM	100	100	99.99	99.99	600
8/26/2016	10:22 AM	99.91	99.91	99.91	99.91	125
8/26/2016	10:23 AM	100.06	100.06	100.04	100.04	200
8/26/2016	10:24 AM	99.92	99.92	99.92	99.92	100
8/26/2016	10:28 AM	100.02	100.02	100.02	100.02	100
8/26/2016	10:29 AM	99.88	99.88	99.88	99.88	300
8/26/2016	10:30 AM	99.88	99.88	99.86	99.86	200
8/26/2016	10:35 AM	99.81	99.86	99.81	99.86	400
8/26/2016	10:37 AM	99.66	99.66	99.66	99.66	100
8/26/2016	10:42 AM	99.62	99.62	99.62	99.62	100
8/26/2016	10:47 AM	99.49	99.54	99.49	99.54	1100
8/26/2016	10:50 AM	99.56	99.56	99.56	99.56	880
8/26/2016	10:52 AM	99.4	99.4	99.4	99.4	100
8/26/2016	10:55 AM	99.49	99.49	99.49	99.49	154
8/26/2016	10:56 AM	99.6	99.6	99.6	99.6	100
8/26/2016	10:58 AM	99.65	99.65	99.65	99.65	150
8/26/2016	11:00 AM	99.58	99.58	99.58	99.58	1000
8/26/2016	11:02 AM	99.6	99.6	99.6	99.6	399
8/26/2016	11:03 AM	99.57	99.57	99.57	99.57	100
8/26/2016	11:12 AM	99.34	99.36	99.34	99.35	5700
8/26/2016	11:13 AM	99.43	99.43	99.42	99.42	200
8/26/2016	11:15 AM	99.52	99.52	99.52	99.52	200
8/26/2016	11:16 AM	99.66	99.66	99.65	99.65	400
8/26/2016	11:18 AM	99.62	99.63	99.62	99.63	400
8/26/2016	11:22 AM	99.56	99.56	99.56	99.56	100
8/26/2016	11:23 AM	99.65	99.65	99.65	99.65	100
8/26/2016	11:26 AM	99.7	99.7	99.7	99.7	950
8/26/2016	11:33 AM	99.65	99.65	99.65	99.65	100
8/26/2016	11:35 AM	99.6	99.6	99.6	99.6	100
8/26/2016	11:36 AM	99.53	99.53	99.46	99.5	1016
8/26/2016	11:37 AM	99.62	99.62	99.62	99.62	200
8/26/2016	11:38 AM	99.29	99.35	99.29	99.35	828
8/26/2016	11:40 AM	99.27	99.27	99.27	99.27	100
8/26/2016	11:41 AM	98.83	99.06	98.83	99.06	2500
8/26/2016	11:42 AM	98.76	98.83	98.76	98.83	822
8/26/2016	11:43 AM	98.929	98.929	98.8	98.8	6465
8/26/2016	11:44 AM	98.79	98.8	98.79	98.8	500
8/26/2016	11:45 AM	98.83	98.83	98.82	98.82	500
8/26/2016	11:47 AM	98.83	98.83	98.83	98.83	100
8/26/2016	11:48 AM	98.85	98.85	98.85	98.85	200
8/26/2016	11:49 AM	98.79	98.86	98.79	98.86	900
8/26/2016	11:51 AM	98.49	98.78	98.49	98.78	3491
8/26/2016	11:52 AM	98.19	98.41	98.19	98.41	940
8/26/2016	11:53 AM	97.88	98.09	97.88	98.09	2516
8/26/2016	11:54 AM	98.15	98.15	98.09	98.09	700
8/26/2016	11:55 AM	98.25	98.28	98.16	98.16	400
8/26/2016	11:57 AM	98.21	98.21	98.12	98.12	650
8/26/2016	11:58 AM	98.15	98.15	98.15	98.15	100
8/26/2016	11:59 AM	98.16	98.16	98.16	98.16	200
8/26/2016	12:00 PM	98.07	98.17	98.07	98.17	600
8/26/2016	12:01 PM	97.76	97.89	97.7	97.89	2840
8/26/2016	12:02 PM	97.7	97.73	97.65	97.73	1217
8/26/2016	12:03 PM	97.75	97.77	97.75	97.76	4100
8/26/2016	12:04 PM	97.69	97.69	97.69	97.69	300
8/26/2016	12:05 PM	97.79	97.79	97.62	97.62	600
8/26/2016	12:06 PM	97.77	97.77	97.76	97.76	300
8/26/2016	12:07 PM	97.5	97.73	97.5	97.73	5300
8/26/2016	12:08 PM	97.3	97.54	97.29	97.46	3200
8/26/2016	12:09 PM	97	97.2	97	97.2	2300
8/26/2016	12:10 PM	97.28	97.28	97.14	97.14	1500
8/26/2016	12:11 PM	97.24	97.24	97.2	97.2	400
8/26/2016	12:12 PM	96.83	97.06	96.79	97.06	2254
8/26/2016	12:13 PM	96.98	96.98	96.78	96.86	2600
8/26/2016	12:14 PM	97.16	97.19	97.16	97.19	1000
8/26/2016	12:16 PM	97.16	97.16	97.11	97.11	721
8/26/2016	12:17 PM	97.1	97.2	97.1	97.2	600
8/26/2016	12:18 PM	97.06	97.1	97.06	97.09	2216
8/26/2016	12:19 PM	97.1	97.1	97.03	97.05	2854
8/26/2016	12:20 PM	97.34	97.34	97.09	97.09	3830
8/26/2016	12:21 PM	97.31	97.31	97.21	97.21	1681
8/26/2016	12:22 PM	97.28	97.3	97.27	97.3	1800
8/26/2016	12:23 PM	97.48	97.49	97.31	97.31	6300
8/26/2016	12:24 PM	97.28	97.28	97.28	97.28	200
8/26/2016	12:25 PM	97.34	97.34	97.31	97.31	500
8/26/2016	12:26 PM	97.3	97.4	97.2	97.38	2222
8/26/2016	12:28 PM	97.21	97.21	97.21	97.21	100
8/26/2016	12:29 PM	97.3	97.3	97.3	97.3	200
8/26/2016	12:30 PM	97.28	97.34	97.28	97.34	600
8/26/2016	12:31 PM	97.18	97.2	97.18	97.2	1200
8/26/2016	12:32 PM	97.11	97.11	97.11	97.11	100
8/26/2016	12:33 PM	97.09	97.1	97.09	97.1	640
8/26/2016	12:35 PM	97.38	97.38	97.26	97.28	800
8/26/2016	12:36 PM	97.34	97.34	97.34	97.34	300
8/26/2016	12:37 PM	97.21	97.45	97.21	97.45	900
8/26/2016	12:38 PM	97.31	97.31	97.24	97.25	1700
8/26/2016	12:39 PM	97.45	97.45	97.42	97.42	600
8/26/2016	12:42 PM	97.61	97.61	97.59	97.6	600
8/26/2016	12:43 PM	97.59	97.59	97.58	97.58	1000
8/26/2016	12:44 PM	97.62	97.62	97.62	97.62	169
8/26/2016	12:48 PM	97.59	97.59	97.59	97.59	200
8/26/2016	12:50 PM	97.63	97.63	97.63	97.63	100
8/26/2016	12:51 PM	97.55	97.59	97.55	97.59	300
8/26/2016	12:52 PM	97.42	97.44	97.42	97.44	200
8/26/2016	12:53 PM	97.52	97.59	97.52	97.59	222
8/26/2016	12:54 PM	97.42	97.42	97.42	97.42	100
8/26/2016	12:58 PM	97.56	97.56	97.56	97.56	100
8/26/2016	1:00 PM	97.55	97.58	97.55	97.58	200
8/26/2016	1:02 PM	97.74	97.75	97.74	97.75	500
8/26/2016	1:04 PM	97.64	97.73	97.64	97.73	1950
8/26/2016	1:06 PM	97.51	97.51	97.51	97.51	100
8/26/2016	1:07 PM	97.48	97.52	97.42	97.52	600
8/26/2016	1:08 PM	97.42	97.42	97.41	97.41	600
8/26/2016	1:11 PM	97.61	97.61	97.61	97.61	200
8/26/2016	1:12 PM	97.59	97.59	97.59	97.59	169
8/26/2016	1:13 PM	97.55	97.55	97.55	97.55	100
8/26/2016	1:15 PM	97.38	97.52	97.38	97.52	1256
8/26/2016	1:16 PM	97.4	97.4	97.38	97.38	1000
8/26/2016	1:17 PM	97.4	97.4	97.4	97.4	100
8/26/2016	1:18 PM	97.32	97.32	97.32	97.32	411
8/26/2016	1:20 PM	97.15	97.19	97.15	97.19	570
8/26/2016	1:21 PM	97.12	97.12	97.12	97.12	100
8/26/2016	1:22 PM	97.21	97.21	97.13	97.13	500
8/26/2016	1:23 PM	97.16	97.16	97.16	97.16	200
8/26/2016	1:24 PM	97.14	97.14	97.14	97.14	200
8/26/2016	1:26 PM	97.4	97.4	97.32	97.32	431
8/26/2016	1:29 PM	97.32	97.34	97.32	97.34	200
8/26/2016	1:32 PM	97.38	97.38	97.38	97.38	200
8/26/2016	1:34 PM	97.38	97.39	97.38	97.39	485
8/26/2016	1:36 PM	97.19	97.19	97.18	97.18	400
8/26/2016	1:38 PM	97.18	97.18	97.17	97.17	235
8/26/2016	1:41 PM	97.28	97.28	97.28	97.28	100
8/26/2016	1:42 PM	97.33	97.33	97.24	97.24	400
8/26/2016	1:43 PM	97.29	97.29	97.29	97.29	300
8/26/2016	1:44 PM	97.28	97.31	97.28	97.31	800
8/26/2016	1:45 PM	97.25	97.25	97.24	97.24	203
8/26/2016	1:46 PM	97.15	97.16	97.15	97.16	2100
8/26/2016	1:48 PM	97.15	97.15	97.15	97.15	200
8/26/2016	1:49 PM	97.1	97.12	97.1	97.12	362
8/26/2016	1:50 PM	97.11	97.11	97.07	97.11	700
8/26/2016	1:51 PM	97.08	97.08	97.08	97.08	100
8/26/2016	1:52 PM	97	97.1	97	97.1	2400
8/26/2016	1:54 PM	97	97.06	97	97.06	350
8/26/2016	1:55 PM	97	97.08	97	97.08	500
8/26/2016	1:56 PM	96.85	96.98	96.85	96.98	1900
8/26/2016	1:57 PM	96.88	96.88	96.88	96.88	100
8/26/2016	1:58 PM	96.85	96.87	96.85	96.86	1937
8/26/2016	2:00 PM	96.92	96.98	96.91	96.91	1500
8/26/2016	2:01 PM	96.96	96.96	96.92	96.92	900
8/26/2016	2:02 PM	96.97	96.97	96.9	96.9	500
8/26/2016	2:05 PM	96.98	96.98	96.97	96.97	300
8/26/2016	2:07 PM	97.05	97.05	97.05	97.05	100
8/26/2016	2:08 PM	97.11	97.12	97.08	97.08	600
8/26/2016	2:11 PM	97.32	97.34	97.31	97.31	300
8/26/2016	2:12 PM	97.12	97.16	97.12	97.16	400
8/26/2016	2:14 PM	97.01	97.1	96.98	97.1	700
8/26/2016	2:16 PM	96.58	96.9	96.58	96.9	3233
8/26/2016	2:17 PM	96.54	96.68	96.54	96.61	1452
8/26/2016	2:18 PM	96.52	96.52	96.52	96.52	100
8/26/2016	2:20 PM	96.62	96.62	96.62	96.62	1000
8/26/2016	2:22 PM	96.48	96.61	96.48	96.61	590
8/26/2016	2:23 PM	96.57	96.57	96.54	96.54	870
8/26/2016	2:25 PM	96.64	96.64	96.64	96.64	200
8/26/2016	2:27 PM	96.44	96.5	96.44	96.5	1500
8/26/2016	2:28 PM	96.5	96.5	96.5	96.5	100
8/26/2016	2:30 PM	96.51	96.51	96.51	96.51	200
8/26/2016	2:32 PM	96.34	96.4	96.34	96.4	200
8/26/2016	2:33 PM	96.48	96.48	96.48	96.48	200
8/26/2016	2:34 PM	96.54	96.54	96.54	96.54	100
8/26/2016	2:35 PM	96.58	96.58	96.58	96.58	200
8/26/2016	2:38 PM	96.58	96.58	96.58	96.58	200
8/26/2016	2:39 PM	96.77	96.77	96.58	96.58	1300
8/26/2016	2:40 PM	96.72	96.72	96.72	96.72	100
8/26/2016	2:44 PM	96.78	96.78	96.78	96.78	100
8/26/2016	2:45 PM	96.72	96.73	96.72	96.73	700
8/26/2016	2:46 PM	96.65	96.65	96.65	96.65	200
8/26/2016	2:47 PM	96.58	96.58	96.58	96.58	100
8/26/2016	2:55 PM	96.65	96.65	96.65	96.65	200
8/26/2016	2:56 PM	96.74	96.74	96.74	96.74	400
8/26/2016	2:57 PM	96.84	96.84	96.8	96.8	700
8/26/2016	2:58 PM	96.82	96.82	96.82	96.82	100
8/26/2016	2:59 PM	96.8	96.8	96.8	96.8	1800
8/26/2016	3:00 PM	96.9	96.9	96.88	96.88	200
8/26/2016	3:01 PM	96.9	96.9	96.88	96.88	2049
8/26/2016	3:02 PM	96.9	96.9	96.9	96.9	100
8/26/2016	3:06 PM	96.85	96.85	96.82	96.82	700
8/26/2016	3:07 PM	96.94	96.95	96.94	96.95	300
8/26/2016	3:08 PM	96.92	96.92	96.92	96.92	500
8/26/2016	3:09 PM	96.84	96.84	96.84	96.84	100
8/26/2016	3:10 PM	97.04	97.04	97	97	600
8/26/2016	3:11 PM	97.06	97.08	97.04	97.08	900
8/26/2016	3:12 PM	96.96	96.96	96.96	96.96	100
8/26/2016	3:14 PM	96.95	96.95	96.95	96.95	100
8/26/2016	3:15 PM	97.12	97.15	97.11	97.11	1300
8/26/2016	3:16 PM	97.28	97.28	97.21	97.21	500
8/26/2016	3:17 PM	97.15	97.22	97.12	97.22	1800
8/26/2016	3:18 PM	97.2	97.2	97.2	97.2	2000
8/26/2016	3:20 PM	97.16	97.19	97.16	97.16	812
8/26/2016	3:21 PM	97.07	97.08	97.02	97.02	400
8/26/2016	3:22 PM	97.05	97.12	97.05	97.12	544
8/26/2016	3:23 PM	97.15	97.15	97.08	97.08	400
8/26/2016	3:24 PM	97.16	97.16	97.16	97.16	400
8/26/2016	3:25 PM	97.16	97.16	97.12	97.12	700
8/26/2016	3:26 PM	97.37	97.38	97.27	97.27	979
8/26/2016	3:28 PM	97.4	97.48	97.39	97.39	884
8/26/2016	3:29 PM	97.6	97.62	97.5	97.5	3100
8/26/2016	3:30 PM	97.58	97.62	97.58	97.62	600
8/26/2016	3:31 PM	97.72	97.74	97.59	97.59	1500
8/26/2016	3:32 PM	97.89	97.89	97.81	97.81	542
8/26/2016	3:33 PM	98.04	98.04	97.86	97.86	1161
8/26/2016	3:34 PM	97.88	97.97	97.88	97.96	2100
8/26/2016	3:35 PM	97.86	97.86	97.86	97.86	100
8/26/2016	3:36 PM	97.91	97.91	97.9	97.9	200
8/26/2016	3:37 PM	97.74	97.89	97.74	97.89	1690
8/26/2016	3:38 PM	97.68	97.73	97.68	97.73	1000
8/26/2016	3:39 PM	97.59	97.7	97.59	97.7	500
8/26/2016	3:41 PM	97.82	97.86	97.82	97.86	200
8/26/2016	3:42 PM	97.84	97.88	97.84	97.88	300
8/26/2016	3:43 PM	97.85	97.85	97.77	97.78	400
8/26/2016	3:44 PM	97.74	97.75	97.71	97.75	300
8/26/2016	3:45 PM	97.6	97.66	97.6	97.66	300
8/26/2016	3:46 PM	97.65	97.68	97.65	97.65	800
8/26/2016	3:47 PM	97.62	97.62	97.54	97.58	2062
8/26/2016	3:48 PM	97.64	97.64	97.64	97.64	300
8/26/2016	3:49 PM	97.73	97.73	97.71	97.71	500
8/26/2016	3:50 PM	97.72	97.75	97.72	97.75	360
8/26/2016	3:51 PM	97.87	97.87	97.74	97.74	2600
8/26/2016	3:52 PM	97.78	97.86	97.76	97.86	1000
8/26/2016	3:53 PM	97.78	97.78	97.74	97.74	500
8/26/2016	3:54 PM	97.81	97.84	97.81	97.81	1800
8/26/2016	3:55 PM	97.48	97.5	97.48	97.5	400
8/26/2016	3:56 PM	97.6	97.6	97.54	97.54	500
8/26/2016	3:57 PM	97.57	97.64	97.54	97.54	2578
8/26/2016	3:58 PM	97.6	97.6	97.58	97.58	1400
8/26/2016	3:59 PM	97.67	97.75	97.63	97.63	4570
8/26/2016	4:00 PM	97.71	97.74	97.59	97.7	9065
8/29/2016	9:31 AM	98.22	98.22	97.96	97.96	500
8/29/2016	9:32 AM	98.27	98.27	98.16	98.22	3173
8/29/2016	9:33 AM	98.23	98.28	98.23	98.25	500
8/29/2016	9:34 AM	98.19	98.26	98.19	98.26	1500
8/29/2016	9:35 AM	98.19	98.19	98.19	98.19	400
8/29/2016	9:36 AM	98.34	98.34	98.33	98.33	279
8/29/2016	9:37 AM	98.48	98.48	98.39	98.41	3100
8/29/2016	9:38 AM	98.53	98.53	98.49	98.51	2300
8/29/2016	9:39 AM	98.75	98.75	98.61	98.61	2900
8/29/2016	9:40 AM	98.7	98.81	98.7	98.8	700
8/29/2016	9:41 AM	98.72	98.72	98.69	98.69	1300
8/29/2016	9:43 AM	98.69	98.69	98.69	98.69	1013
8/29/2016	9:44 AM	98.72	98.73	98.72	98.73	677
8/29/2016	9:45 AM	98.71	98.71	98.71	98.71	198
8/29/2016	9:46 AM	98.78	98.78	98.78	98.78	200
8/29/2016	9:47 AM	98.79	98.79	98.79	98.79	102
8/29/2016	9:48 AM	98.9	98.9	98.87	98.87	540
8/29/2016	9:49 AM	98.83	98.88	98.83	98.88	600
8/29/2016	9:50 AM	98.73	98.83	98.73	98.83	2250
8/29/2016	9:51 AM	98.75	98.75	98.75	98.75	100
8/29/2016	9:52 AM	98.8	98.8	98.8	98.8	200
8/29/2016	9:53 AM	98.72	98.72	98.72	98.72	946
8/29/2016	9:54 AM	98.75	98.75	98.75	98.75	200
8/29/2016	9:56 AM	98.75	98.75	98.75	98.75	500
8/29/2016	9:57 AM	98.82	98.82	98.78	98.78	300
8/29/2016	9:58 AM	98.7	98.77	98.7	98.77	400
8/29/2016	9:59 AM	98.68	98.69	98.68	98.69	1550
8/29/2016	10:00 AM	98.76	98.76	98.75	98.75	200
8/29/2016	10:01 AM	98.75	98.75	98.75	98.75	500
8/29/2016	10:02 AM	98.75	98.75	98.75	98.75	300
8/29/2016	10:03 AM	98.79	98.79	98.78	98.78	200
8/29/2016	10:04 AM	98.8	98.81	98.79	98.81	1936
8/29/2016	10:05 AM	98.87	98.87	98.83	98.83	1000
8/29/2016	10:06 AM	98.95	98.95	98.94	98.94	550
8/29/2016	10:07 AM	98.97	98.98	98.94	98.94	800
8/29/2016	10:08 AM	98.92	98.92	98.92	98.92	100
8/29/2016	10:09 AM	98.85	98.85	98.85	98.85	200
8/29/2016	10:10 AM	98.92	98.92	98.92	98.92	208
8/29/2016	10:11 AM	98.89	98.89	98.89	98.89	1000
8/29/2016	10:12 AM	98.89	98.89	98.89	98.89	968
8/29/2016	10:14 AM	99	99	99	99	350
8/29/2016	10:16 AM	98.89	98.89	98.89	98.89	200
8/29/2016	10:18 AM	98.85	98.85	98.85	98.85	1261
8/29/2016	10:19 AM	98.87	98.87	98.85	98.85	250
8/29/2016	10:22 AM	98.82	98.82	98.82	98.82	100
8/29/2016	10:24 AM	98.82	98.82	98.75	98.75	1000
8/29/2016	10:26 AM	98.9	98.9	98.88	98.89	2600
8/29/2016	10:27 AM	98.94	98.94	98.94	98.94	100
8/29/2016	10:31 AM	98.95	98.95	98.9	98.9	200
8/29/2016	10:32 AM	99	99	99	99	200
8/29/2016	10:33 AM	98.79	98.8	98.75	98.8	900
8/29/2016	10:34 AM	98.82	98.82	98.82	98.82	200
8/29/2016	10:36 AM	98.79	98.79	98.79	98.79	100
8/29/2016	10:38 AM	98.73	98.73	98.73	98.73	100
8/29/2016	10:39 AM	98.71	98.71	98.71	98.71	100
8/29/2016	10:40 AM	98.75	98.75	98.75	98.75	299
8/29/2016	10:43 AM	98.85	98.85	98.85	98.85	171
8/29/2016	10:45 AM	98.86	98.86	98.86	98.86	1449
8/29/2016	10:46 AM	98.82	98.82	98.82	98.82	200
8/29/2016	10:47 AM	98.96	98.96	98.91	98.91	600
8/29/2016	10:50 AM	98.91	98.91	98.91	98.91	100
8/29/2016	10:51 AM	99	99	98.99	98.99	300
8/29/2016	10:52 AM	99.02	99.02	99.02	99.02	100
8/29/2016	10:57 AM	98.88	98.91	98.88	98.91	386
8/29/2016	10:59 AM	98.92	98.93	98.92	98.93	600
8/29/2016	11:00 AM	98.95	98.95	98.95	98.95	300
8/29/2016	11:01 AM	98.92	98.92	98.92	98.92	200
8/29/2016	11:02 AM	98.98	98.98	98.98	98.98	300
8/29/2016	11:04 AM	99	99	99	99	270
8/29/2016	11:07 AM	98.95	98.95	98.95	98.95	650
8/29/2016	11:08 AM	99.03	99.03	98.98	98.98	740
8/29/2016	11:09 AM	99.05	99.05	99.05	99.05	455
8/29/2016	11:10 AM	99.02	99.02	99.02	99.02	318
8/29/2016	11:13 AM	99.02	99.02	99.01	99.01	1200
8/29/2016	11:14 AM	99.05	99.05	99.05	99.05	155
8/29/2016	11:15 AM	99	99	99	99	271
8/29/2016	11:16 AM	99.06	99.06	99.04	99.04	1300
8/29/2016	11:20 AM	98.88	99.01	98.88	99.01	400
8/29/2016	11:21 AM	98.88	98.88	98.88	98.88	300
8/29/2016	11:23 AM	98.96	98.96	98.96	98.96	155
8/29/2016	11:24 AM	98.96	98.96	98.96	98.96	100
8/29/2016	11:25 AM	98.95	98.95	98.95	98.95	100
8/29/2016	11:26 AM	98.95	98.95	98.95	98.95	600
8/29/2016	11:29 AM	98.98	98.98	98.98	98.98	155
8/29/2016	11:30 AM	99.05	99.05	99.04	99.04	605
8/29/2016	11:31 AM	99.09	99.09	99.05	99.05	500
8/29/2016	11:34 AM	98.98	98.98	98.98	98.98	100
8/29/2016	11:37 AM	99.09	99.1	99.09	99.1	375
8/29/2016	11:38 AM	99.05	99.05	99.05	99.05	155
8/29/2016	11:43 AM	99.22	99.22	99.11	99.11	1354
8/29/2016	11:46 AM	99.25	99.25	99.22	99.22	400
8/29/2016	11:47 AM	99.35	99.35	99.35	99.35	100
8/29/2016	11:50 AM	99.42	99.42	99.37	99.37	651
8/29/2016	11:54 AM	99.42	99.42	99.42	99.42	350
8/29/2016	11:55 AM	99.42	99.42	99.42	99.42	200
8/29/2016	11:57 AM	99.38	99.38	99.38	99.38	100
8/29/2016	11:58 AM	99.31	99.31	99.31	99.31	100
8/29/2016	11:59 AM	99.31	99.31	99.31	99.31	500
8/29/2016	12:02 PM	99.35	99.35	99.35	99.35	1000
8/29/2016	12:05 PM	99.29	99.29	99.29	99.29	200
8/29/2016	12:07 PM	99.32	99.32	99.32	99.32	100
8/29/2016	12:18 PM	99.42	99.42	99.42	99.42	906
8/29/2016	12:22 PM	99.35	99.35	99.35	99.35	107
8/29/2016	12:23 PM	99.26	99.26	99.26	99.26	100
8/29/2016	12:24 PM	99.18	99.18	99.18	99.18	1400
8/29/2016	12:25 PM	99.22	99.22	99.18	99.18	500
8/29/2016	12:29 PM	99.24	99.25	99.24	99.25	383
8/29/2016	12:30 PM	99.22	99.22	99.22	99.22	308
8/29/2016	12:31 PM	99.22	99.23	99.22	99.23	600
8/29/2016	12:32 PM	99.25	99.25	99.25	99.25	200
8/29/2016	12:34 PM	99.25	99.25	99.25	99.25	100
8/29/2016	12:44 PM	99.26	99.26	99.26	99.26	100
8/29/2016	12:51 PM	99.38	99.38	99.38	99.38	100
8/29/2016	12:56 PM	99.43	99.43	99.42	99.42	200
8/29/2016	12:57 PM	99.45	99.45	99.45	99.45	100
8/29/2016	12:59 PM	99.41	99.41	99.41	99.41	500
8/29/2016	1:08 PM	99.42	99.42	99.42	99.42	100
8/29/2016	1:10 PM	99.44	99.44	99.44	99.44	100
8/29/2016	1:12 PM	99.47	99.47	99.47	99.47	200
8/29/2016	1:15 PM	99.42	99.42	99.42	99.42	105
8/29/2016	1:31 PM	99.5	99.5	99.49	99.49	510
8/29/2016	1:32 PM	99.52	99.52	99.52	99.52	600
8/29/2016	1:35 PM	99.45	99.45	99.45	99.45	400
8/29/2016	1:40 PM	99.48	99.48	99.48	99.48	154
8/29/2016	1:42 PM	99.53	99.53	99.53	99.53	169
8/29/2016	1:44 PM	99.49	99.49	99.49	99.49	200
8/29/2016	1:45 PM	99.49	99.49	99.49	99.49	200
8/29/2016	1:46 PM	99.5	99.5	99.5	99.5	116
8/29/2016	1:53 PM	99.57	99.57	99.57	99.57	150
8/29/2016	1:54 PM	99.54	99.54	99.54	99.54	199
8/29/2016	1:55 PM	99.51	99.52	99.5	99.52	400
8/29/2016	1:56 PM	99.48	99.53	99.48	99.53	200
8/29/2016	2:01 PM	99.51	99.51	99.5	99.5	200
8/29/2016	2:03 PM	99.52	99.52	99.52	99.52	154
8/29/2016	2:06 PM	99.44	99.44	99.44	99.44	100
8/29/2016	2:08 PM	99.45	99.45	99.45	99.45	200
8/29/2016	2:09 PM	99.46	99.46	99.46	99.46	100
8/29/2016	2:12 PM	99.47	99.47	99.47	99.47	100
8/29/2016	2:15 PM	99.47	99.47	99.47	99.47	607
8/29/2016	2:16 PM	99.46	99.46	99.46	99.46	100
8/29/2016	2:19 PM	99.4	99.4	99.4	99.4	100
8/29/2016	2:20 PM	99.38	99.39	99.38	99.39	300
8/29/2016	2:24 PM	99.4	99.4	99.4	99.4	100
8/29/2016	2:25 PM	99.35	99.35	99.35	99.35	100
8/29/2016	2:29 PM	99.22	99.25	99.2	99.25	700
8/29/2016	2:31 PM	99.25	99.25	99.23	99.23	200
8/29/2016	2:32 PM	99.25	99.25	99.25	99.25	1072
8/29/2016	2:33 PM	99.2	99.2	99.2	99.2	100
8/29/2016	2:36 PM	99.26	99.26	99.26	99.26	300
8/29/2016	2:40 PM	99.25	99.25	99.25	99.25	300
8/29/2016	2:41 PM	99.15	99.21	99.15	99.21	1250
8/29/2016	2:43 PM	99.221	99.221	99.221	99.221	600
8/29/2016	2:45 PM	99.22	99.22	99.22	99.22	212
8/29/2016	2:49 PM	99.22	99.22	99.22	99.22	121
8/29/2016	2:51 PM	99.25	99.25	99.25	99.25	100
8/29/2016	2:54 PM	99.26	99.28	99.26	99.28	800
8/29/2016	2:56 PM	99.25	99.25	99.25	99.25	1000
8/29/2016	2:58 PM	99.3	99.3	99.3	99.3	100
8/29/2016	3:00 PM	99.25	99.25	99.25	99.25	1000
8/29/2016	3:02 PM	99.22	99.24	99.21	99.24	404
8/29/2016	3:03 PM	99.19	99.19	99.19	99.19	100
8/29/2016	3:04 PM	99.22	99.22	99.22	99.22	600
8/29/2016	3:05 PM	99.22	99.22	99.22	99.22	1159
8/29/2016	3:07 PM	99.26	99.26	99.25	99.25	400
8/29/2016	3:21 PM	99.37	99.37	99.36	99.36	300
8/29/2016	3:23 PM	99.38	99.38	99.38	99.38	200
8/29/2016	3:24 PM	99.24	99.32	99.24	99.32	954
8/29/2016	3:25 PM	99.15	99.17	99.15	99.17	500
8/29/2016	3:26 PM	99.11	99.11	99.11	99.11	100
8/29/2016	3:27 PM	99.06	99.06	99.06	99.06	300
8/29/2016	3:29 PM	99.18	99.18	99.18	99.18	100
8/29/2016	3:30 PM	99.15	99.15	99.15	99.15	150
8/29/2016	3:32 PM	99.15	99.15	99.15	99.15	147
8/29/2016	3:33 PM	99.12	99.12	99.12	99.12	200
8/29/2016	3:34 PM	99.09	99.09	99.09	99.09	500
8/29/2016	3:38 PM	99.15	99.15	99.15	99.15	621
8/29/2016	3:41 PM	99.2	99.2	99.2	99.2	3000
8/29/2016	3:42 PM	99.18	99.18	99.18	99.18	200
8/29/2016	3:43 PM	99.14	99.14	99.14	99.14	100
8/29/2016	3:47 PM	99.12	99.12	99.12	99.12	100
8/29/2016	3:49 PM	99.18	99.18	99.15	99.15	200
8/29/2016	3:50 PM	99.14	99.14	99.14	99.14	100
8/29/2016	3:51 PM	99.15	99.15	99.15	99.15	200
8/29/2016	3:54 PM	99.17	99.17	99.17	99.17	100
8/29/2016	3:55 PM	99.15	99.15	99.15	99.15	100
8/29/2016	3:56 PM	99.13	99.13	99.12	99.12	291
8/29/2016	3:58 PM	99.15	99.15	99.15	99.15	200
8/29/2016	3:59 PM	99.2	99.24	99.19	99.19	1036
8/29/2016	4:00 PM	99.14	99.21	99.14	99.191	4455
8/30/2016	9:31 AM	99.39	99.39	99.08	99.08	1741
8/30/2016	9:32 AM	99.27	99.27	99.27	99.27	100
8/30/2016	9:33 AM	99.27	99.27	99.25	99.25	500
8/30/2016	9:36 AM	99.39	99.44	99.39	99.4	1350
8/30/2016	9:38 AM	99.22	99.25	99.15	99.25	2450
8/30/2016	9:39 AM	99.12	99.12	99.12	99.12	400
8/30/2016	9:40 AM	99.05	99.05	99.05	99.05	100
8/30/2016	9:42 AM	99.05	99.05	99.05	99.05	100
8/30/2016	9:43 AM	99.05	99.05	99.05	99.05	700
8/30/2016	9:44 AM	98.99	98.99	98.99	98.99	100
8/30/2016	9:48 AM	99.15	99.15	99.15	99.15	400
8/30/2016	9:51 AM	99.21	99.21	99.21	99.21	200
8/30/2016	9:52 AM	99.06	99.06	99.06	99.06	500
8/30/2016	9:55 AM	99.28	99.28	99.28	99.28	200
8/30/2016	9:57 AM	99.16	99.2	99.16	99.2	772
8/30/2016	9:58 AM	99.17	99.17	99.17	99.17	100
8/30/2016	10:01 AM	98.98	99.04	98.98	99.04	800
8/30/2016	10:02 AM	99.07	99.07	99.07	99.07	200
8/30/2016	10:03 AM	99.09	99.09	99.09	99.09	100
8/30/2016	10:04 AM	99.22	99.22	99.22	99.22	100
8/30/2016	10:05 AM	99.19	99.19	99.19	99.19	200
8/30/2016	10:06 AM	99.18	99.18	99.12	99.15	500
8/30/2016	10:07 AM	99.17	99.17	99.17	99.17	100
8/30/2016	10:08 AM	98.86	99.16	98.84	99.14	3700
8/30/2016	10:09 AM	98.68	98.79	98.67	98.79	1900
8/30/2016	10:10 AM	98.76	98.76	98.76	98.76	100
8/30/2016	10:12 AM	98.82	98.82	98.82	98.82	300
8/30/2016	10:13 AM	98.76	98.83	98.76	98.83	600
8/30/2016	10:14 AM	98.75	98.75	98.75	98.75	100
8/30/2016	10:15 AM	98.72	98.72	98.72	98.72	590
8/30/2016	10:19 AM	98.57	98.68	98.57	98.68	2155
8/30/2016	10:20 AM	98.42	98.51	98.42	98.5	1415
8/30/2016	10:21 AM	98.45	98.45	98.35	98.38	1900
8/30/2016	10:22 AM	98.42	98.42	98.42	98.42	400
8/30/2016	10:24 AM	98.48	98.48	98.46	98.46	200
8/30/2016	10:29 AM	98.55	98.58	98.55	98.55	1100
8/30/2016	10:30 AM	98.6	98.6	98.56	98.56	300
8/30/2016	10:31 AM	98.54	98.54	98.54	98.54	100
8/30/2016	10:32 AM	98.48	98.55	98.48	98.55	7250
8/30/2016	10:33 AM	98.49	98.49	98.49	98.49	2000
8/30/2016	10:34 AM	98.25	98.41	98.25	98.41	2233
8/30/2016	10:35 AM	98.18	98.18	98.18	98.18	100
8/30/2016	10:36 AM	98.4	98.4	98.38	98.38	300
8/30/2016	10:46 AM	98.44	98.44	98.44	98.44	100
8/30/2016	10:51 AM	98.36	98.39	98.36	98.39	715
8/30/2016	10:52 AM	98.4	98.4	98.4	98.4	154
8/30/2016	10:53 AM	98.35	98.35	98.35	98.35	4300
8/30/2016	10:55 AM	98.34	98.34	98.28	98.28	700
8/30/2016	10:59 AM	98.48	98.48	98.48	98.48	100
8/30/2016	11:00 AM	98.42	98.53	98.42	98.52	500
8/30/2016	11:01 AM	98.35	98.35	98.35	98.35	100
8/30/2016	11:02 AM	98.38	98.38	98.38	98.38	200
8/30/2016	11:03 AM	98.48	98.48	98.48	98.48	400
8/30/2016	11:05 AM	98.57	98.57	98.57	98.57	300
8/30/2016	11:06 AM	98.67	98.67	98.67	98.67	100
8/30/2016	11:07 AM	98.63	98.63	98.56	98.59	3000
8/30/2016	11:08 AM	98.61	98.64	98.61	98.62	2800
8/30/2016	11:11 AM	98.49	98.49	98.49	98.49	100
8/30/2016	11:12 AM	98.43	98.43	98.43	98.43	200
8/30/2016	11:14 AM	98.45	98.45	98.45	98.45	200
8/30/2016	11:15 AM	98.4	98.4	98.4	98.4	100
8/30/2016	11:16 AM	98.43	98.43	98.39	98.39	400
8/30/2016	11:22 AM	98.36	98.38	98.36	98.38	1046
8/30/2016	11:24 AM	98.42	98.42	98.42	98.42	600
8/30/2016	11:29 AM	98.39	98.39	98.39	98.39	100
8/30/2016	11:30 AM	98.39	98.39	98.36	98.36	323
8/30/2016	11:31 AM	98.43	98.43	98.43	98.43	100
8/30/2016	11:33 AM	98.33	98.33	98.33	98.33	150
8/30/2016	11:34 AM	98.36	98.36	98.36	98.36	100
8/30/2016	11:35 AM	98.32	98.32	98.32	98.32	100
8/30/2016	11:38 AM	98.38	98.38	98.38	98.38	938
8/30/2016	11:40 AM	98.51	98.51	98.5	98.5	400
8/30/2016	11:42 AM	98.42	98.44	98.4	98.4	4200
8/30/2016	11:43 AM	98.38	98.39	98.38	98.39	300
8/30/2016	11:51 AM	98.53	98.53	98.52	98.52	400
8/30/2016	11:56 AM	98.6	98.6	98.59	98.59	2600
8/30/2016	11:57 AM	98.57	98.57	98.57	98.57	100
8/30/2016	12:02 PM	98.56	98.56	98.56	98.56	100
8/30/2016	12:04 PM	98.68	98.7	98.68	98.7	200
8/30/2016	12:06 PM	98.76	98.76	98.74	98.74	2998
8/30/2016	12:07 PM	98.8	98.8	98.75	98.75	1521
8/30/2016	12:09 PM	98.71	98.74	98.71	98.74	800
8/30/2016	12:14 PM	98.64	98.71	98.64	98.71	4600
8/30/2016	12:17 PM	98.73	98.73	98.69	98.69	1000
8/30/2016	12:20 PM	98.74	98.74	98.74	98.74	200
8/30/2016	12:24 PM	98.7	98.73	98.7	98.73	519
8/30/2016	12:28 PM	98.69	98.69	98.69	98.69	100
8/30/2016	12:33 PM	98.71	98.71	98.71	98.71	500
8/30/2016	12:45 PM	98.61	98.64	98.61	98.64	500
8/30/2016	12:47 PM	98.51	98.51	98.51	98.51	300
8/30/2016	12:49 PM	98.64	98.64	98.6	98.6	1500
8/30/2016	12:50 PM	98.6	98.6	98.6	98.6	100
8/30/2016	12:56 PM	98.54	98.54	98.54	98.54	100
8/30/2016	1:00 PM	98.51	98.51	98.51	98.51	200
8/30/2016	1:01 PM	98.47	98.47	98.47	98.47	200
8/30/2016	1:16 PM	98.57	98.57	98.57	98.57	116
8/30/2016	1:20 PM	98.5	98.5	98.5	98.5	200
8/30/2016	1:23 PM	98.47	98.47	98.47	98.47	400
8/30/2016	1:26 PM	98.5	98.5	98.5	98.5	300
8/30/2016	1:27 PM	98.52	98.52	98.51	98.51	300
8/30/2016	1:30 PM	98.47	98.47	98.47	98.47	100
8/30/2016	1:31 PM	98.48	98.48	98.48	98.48	350
8/30/2016	1:42 PM	98.35	98.4	98.35	98.4	601
8/30/2016	1:43 PM	98.3	98.3	98.3	98.3	200
8/30/2016	1:45 PM	98.31	98.33	98.26	98.3	7200
8/30/2016	1:46 PM	98.23	98.25	98.23	98.25	1356
8/30/2016	1:50 PM	98.34	98.34	98.34	98.34	300
8/30/2016	1:51 PM	98.34	98.34	98.34	98.34	500
8/30/2016	1:54 PM	98.3	98.36	98.3	98.36	200
8/30/2016	1:58 PM	98.36	98.36	98.36	98.36	2000
8/30/2016	1:59 PM	98.41	98.41	98.38	98.38	1240
8/30/2016	2:02 PM	98.25	98.25	98.25	98.25	1504
8/30/2016	2:03 PM	98.07	98.24	98.07	98.24	600
8/30/2016	2:04 PM	98	98.07	98	98.07	1162
8/30/2016	2:07 PM	98.06	98.06	98.06	98.06	277
8/30/2016	2:10 PM	98	98.02	98	98.02	1751
8/30/2016	2:14 PM	98.04	98.04	98.04	98.04	100
8/30/2016	2:15 PM	98.07	98.07	98.07	98.07	400
8/30/2016	2:16 PM	98	98	98	98	400
8/30/2016	2:17 PM	97.99	97.99	97.99	97.99	100
8/30/2016	2:18 PM	97.86	97.93	97.86	97.93	1900
8/30/2016	2:21 PM	97.8	97.8	97.8	97.8	200
8/30/2016	2:30 PM	98	98	98	98	200
8/30/2016	2:31 PM	97.96	97.96	97.96	97.96	500
8/30/2016	2:33 PM	97.85	97.85	97.85	97.85	400
8/30/2016	2:34 PM	97.9	97.9	97.85	97.87	300
8/30/2016	2:38 PM	98	98.01	98	98.01	405
8/30/2016	2:40 PM	98.06	98.06	98.05	98.05	700
8/30/2016	2:42 PM	98.1	98.1	98.1	98.1	100
8/30/2016	2:45 PM	98.06	98.06	98.06	98.06	100
8/30/2016	2:47 PM	98.13	98.13	98.13	98.13	200
8/30/2016	2:49 PM	98.07	98.07	98.07	98.07	100
8/30/2016	2:52 PM	98.13	98.13	98.13	98.13	100
8/30/2016	2:53 PM	98.19	98.2	98.19	98.2	400
8/30/2016	2:56 PM	98.21	98.21	98.21	98.21	100
8/30/2016	2:57 PM	98.21	98.22	98.2	98.2	1230
8/30/2016	2:58 PM	98.16	98.16	98.16	98.16	100
8/30/2016	3:00 PM	98.17	98.17	98.17	98.17	200
8/30/2016	3:01 PM	98.17	98.17	98.17	98.17	200
8/30/2016	3:02 PM	98.11	98.11	98.11	98.11	300
8/30/2016	3:03 PM	98.1	98.1	98.04	98.04	300
8/30/2016	3:04 PM	98.14	98.14	98.14	98.14	100
8/30/2016	3:08 PM	98.3	98.3	98.24	98.24	900
8/30/2016	3:09 PM	98.3	98.3	98.27	98.27	800
8/30/2016	3:10 PM	98.27	98.27	98.27	98.27	100
8/30/2016	3:11 PM	98.24	98.27	98.24	98.26	1600
8/30/2016	3:12 PM	98.26	98.26	98.23	98.23	800
8/30/2016	3:13 PM	98.23	98.27	98.21	98.27	1500
8/30/2016	3:14 PM	98.23	98.24	98.23	98.23	400
8/30/2016	3:15 PM	98.29	98.29	98.24	98.24	1300
8/30/2016	3:16 PM	98.31	98.31	98.27	98.27	2100
8/30/2016	3:17 PM	98.3	98.31	98.3	98.31	1300
8/30/2016	3:18 PM	98.24	98.24	98.24	98.24	100
8/30/2016	3:19 PM	98.31	98.31	98.3	98.3	450
8/30/2016	3:20 PM	98.32	98.32	98.32	98.32	200
8/30/2016	3:21 PM	98.31	98.31	98.31	98.31	300
8/30/2016	3:22 PM	98.22	98.27	98.22	98.27	300
8/30/2016	3:23 PM	98.23	98.23	98.23	98.23	100
8/30/2016	3:24 PM	98.26	98.26	98.21	98.21	600
8/30/2016	3:26 PM	98.32	98.32	98.3	98.3	500
8/30/2016	3:27 PM	98.4	98.4	98.38	98.38	300
8/30/2016	3:29 PM	98.34	98.4	98.34	98.4	600
8/30/2016	3:30 PM	98.35	98.35	98.35	98.35	100
8/30/2016	3:31 PM	98.35	98.37	98.35	98.37	300
8/30/2016	3:33 PM	98.25	98.25	98.24	98.25	704
8/30/2016	3:34 PM	98.36	98.36	98.31	98.31	200
8/30/2016	3:35 PM	98.28	98.28	98.28	98.28	600
8/30/2016	3:36 PM	98.33	98.33	98.33	98.33	100
8/30/2016	3:37 PM	98.4	98.4	98.4	98.4	200
8/30/2016	3:38 PM	98.55	98.55	98.43	98.43	4050
8/30/2016	3:39 PM	98.57	98.57	98.55	98.55	400
8/30/2016	3:40 PM	98.63	98.65	98.57	98.57	3335
8/30/2016	3:41 PM	98.58	98.58	98.58	98.58	500
8/30/2016	3:42 PM	98.62	98.62	98.58	98.58	400
8/30/2016	3:43 PM	98.59	98.59	98.59	98.59	100
8/30/2016	3:44 PM	98.63	98.63	98.61	98.61	600
8/30/2016	3:45 PM	98.58	98.58	98.58	98.58	200
8/30/2016	3:46 PM	98.59	98.59	98.58	98.58	400
8/30/2016	3:47 PM	98.6	98.6	98.58	98.58	550
8/30/2016	3:50 PM	98.51	98.58	98.5	98.58	2100
8/30/2016	3:51 PM	98.5	98.52	98.48	98.52	1303
8/30/2016	3:52 PM	98.48	98.51	98.48	98.49	600
8/30/2016	3:53 PM	98.44	98.515	98.44	98.51	1400
8/30/2016	3:54 PM	98.51	98.51	98.5	98.5	400
8/30/2016	3:55 PM	98.5	98.52	98.49	98.51	1300
8/30/2016	3:56 PM	98.55	98.55	98.52	98.52	1150
8/30/2016	3:57 PM	98.53	98.53	98.47	98.53	900
8/30/2016	3:58 PM	98.48	98.53	98.48	98.529	2206
8/30/2016	3:59 PM	98.51	98.52	98.47	98.47	3098
8/30/2016	4:00 PM	98.63	98.67	98.54	98.54	15087
8/31/2016	9:31 AM	98.32	98.32	98.32	98.32	100
8/31/2016	9:32 AM	98.12	98.31	98.12	98.31	2000
8/31/2016	9:33 AM	98.15	98.15	98.05	98.05	2366
8/31/2016	9:34 AM	98.09	98.13	98.06	98.06	1632
8/31/2016	9:35 AM	98.12	98.15	98.12	98.15	500
8/31/2016	9:36 AM	97.97	98.08	97.97	98.05	1932
8/31/2016	9:37 AM	98.04	98.04	98.04	98.04	500
8/31/2016	9:41 AM	98.11	98.11	98.11	98.11	100
8/31/2016	9:42 AM	98.08	98.08	98.06	98.06	400
8/31/2016	9:43 AM	98.05	98.07	98.05	98.07	910
8/31/2016	9:44 AM	98.12	98.12	98.12	98.12	300
8/31/2016	9:46 AM	98.06	98.06	98.06	98.06	108
8/31/2016	9:47 AM	98.1	98.1	98.1	98.1	100
8/31/2016	9:48 AM	97.98	98.02	97.98	98	1300
8/31/2016	9:49 AM	98.22	98.22	98.07	98.07	869
8/31/2016	9:50 AM	98.18	98.22	98.18	98.22	655
8/31/2016	9:51 AM	98.22	98.22	98.22	98.22	200
8/31/2016	9:53 AM	98.18	98.18	98.18	98.18	100
8/31/2016	9:54 AM	98.2	98.2	98.2	98.2	1100
8/31/2016	9:56 AM	98.26	98.26	98.2	98.2	786
8/31/2016	9:57 AM	98.24	98.25	98.24	98.25	267
8/31/2016	9:58 AM	98.23	98.23	98.23	98.23	100
8/31/2016	9:59 AM	98.19	98.25	98.19	98.24	2500
8/31/2016	10:03 AM	98.25	98.26	98.25	98.26	300
8/31/2016	10:04 AM	98.24	98.24	98.24	98.24	200
8/31/2016	10:05 AM	98.25	98.25	98.25	98.25	100
8/31/2016	10:06 AM	98.18	98.18	98.18	98.18	100
8/31/2016	10:07 AM	98.22	98.22	98.22	98.22	500
8/31/2016	10:08 AM	98.2	98.2	98.2	98.2	400
8/31/2016	10:09 AM	98.09	98.09	98.09	98.09	200
8/31/2016	10:10 AM	98.08	98.08	98.08	98.08	100
8/31/2016	10:11 AM	98.19	98.19	98.09	98.09	300
8/31/2016	10:13 AM	97.97	98.13	97.97	98.1	1700
8/31/2016	10:14 AM	97.95	97.95	97.93	97.95	3200
8/31/2016	10:15 AM	97.96	97.96	97.96	97.96	600
8/31/2016	10:16 AM	97.96	97.96	97.96	97.96	400
8/31/2016	10:17 AM	97.94	97.94	97.9	97.9	650
8/31/2016	10:20 AM	97.96	97.96	97.96	97.96	263
8/31/2016	10:22 AM	98.13	98.13	98.13	98.13	100
8/31/2016	10:23 AM	98.07	98.07	98.04	98.04	202
8/31/2016	10:25 AM	98.06	98.06	98.06	98.06	100
8/31/2016	10:26 AM	98.07	98.07	98.07	98.07	200
8/31/2016	10:31 AM	97.85	97.9	97.82	97.9	2550
8/31/2016	10:32 AM	97.9	97.9	97.9	97.9	200
8/31/2016	10:33 AM	97.89	97.89	97.89	97.89	300
8/31/2016	10:35 AM	97.64	97.83	97.63	97.83	6055
8/31/2016	10:36 AM	97.57	97.58	97.5	97.56	4000
8/31/2016	10:37 AM	97.67	97.67	97.64	97.64	500
8/31/2016	10:42 AM	97.66	97.66	97.66	97.66	400
8/31/2016	10:43 AM	97.65	97.65	97.65	97.65	1000
8/31/2016	10:44 AM	97.7	97.7	97.66	97.66	299
8/31/2016	10:45 AM	97.69	97.69	97.66	97.66	300
8/31/2016	10:47 AM	97.68	97.68	97.66	97.66	200
8/31/2016	10:48 AM	97.66	97.74	97.66	97.69	401
8/31/2016	10:51 AM	97.63	97.63	97.63	97.63	100
8/31/2016	10:57 AM	97.59	97.59	97.59	97.59	100
8/31/2016	10:58 AM	97.6	97.6	97.6	97.6	100
8/31/2016	10:59 AM	97.45	97.46	97.45	97.46	1100
8/31/2016	11:00 AM	97.43	97.5	97.43	97.5	914
8/31/2016	11:01 AM	97.4	97.4	97.36	97.37	1066
8/31/2016	11:02 AM	97.56	97.56	97.56	97.56	100
8/31/2016	11:03 AM	97.55	97.56	97.53	97.53	1544
8/31/2016	11:04 AM	97.58	97.58	97.51	97.51	200
8/31/2016	11:05 AM	97.58	97.58	97.53	97.53	500
8/31/2016	11:07 AM	97.4	97.4	97.3	97.3	800
8/31/2016	11:09 AM	97.38	97.38	97.38	97.38	100
8/31/2016	11:10 AM	97.42	97.42	97.42	97.42	100
8/31/2016	11:11 AM	97.38	97.38	97.38	97.38	100
8/31/2016	11:12 AM	97.36	97.36	97.36	97.36	300
8/31/2016	11:13 AM	97.46	97.46	97.46	97.46	200
8/31/2016	11:14 AM	97.44	97.44	97.44	97.44	100
8/31/2016	11:18 AM	97.53	97.53	97.5	97.5	600
8/31/2016	11:21 AM	97.45	97.46	97.43	97.43	400
8/31/2016	11:23 AM	97.43	97.43	97.43	97.43	200
8/31/2016	11:24 AM	97.48	97.48	97.48	97.48	2000
8/31/2016	11:25 AM	97.49	97.49	97.49	97.49	100
8/31/2016	11:27 AM	97.54	97.54	97.54	97.54	300
8/31/2016	11:28 AM	97.62	97.62	97.59	97.6	1000
8/31/2016	11:30 AM	97.64	97.64	97.64	97.64	1000
8/31/2016	11:33 AM	97.61	97.61	97.61	97.61	100
8/31/2016	11:35 AM	97.44	97.44	97.44	97.44	930
8/31/2016	11:36 AM	97.31	97.35	97.31	97.35	3001
8/31/2016	11:37 AM	97.33	97.33	97.33	97.33	100
8/31/2016	11:39 AM	97.51	97.51	97.51	97.51	100
8/31/2016	11:42 AM	97.4	97.4	97.4	97.4	200
8/31/2016	11:43 AM	97.46	97.46	97.46	97.46	100
8/31/2016	11:44 AM	97.52	97.52	97.52	97.52	100
8/31/2016	11:45 AM	97.53	97.53	97.51	97.51	300
8/31/2016	11:47 AM	97.54	97.54	97.54	97.54	100
8/31/2016	11:48 AM	97.58	97.58	97.58	97.58	100
8/31/2016	11:52 AM	97.6	97.6	97.6	97.6	200
8/31/2016	11:53 AM	97.57	97.58	97.57	97.58	400
8/31/2016	11:56 AM	97.6	97.6	97.56	97.56	407
8/31/2016	11:57 AM	97.46	97.49	97.46	97.49	700
8/31/2016	11:58 AM	97.43	97.43	97.43	97.43	100
8/31/2016	11:59 AM	97.43	97.43	97.43	97.43	100
8/31/2016	12:01 PM	97.13	97.29	97.13	97.29	700
8/31/2016	12:02 PM	97.2	97.2	97.11	97.11	1600
8/31/2016	12:03 PM	97.08	97.08	97.08	97.08	100
8/31/2016	12:04 PM	97.09	97.09	97.09	97.09	200
8/31/2016	12:05 PM	97	97.05	97	97.05	2938
8/31/2016	12:06 PM	97.01	97.01	96.98	96.98	400
8/31/2016	12:07 PM	97.09	97.09	97.07	97.07	400
8/31/2016	12:15 PM	97	97.04	97	97.03	3100
8/31/2016	12:16 PM	96.83	97.03	96.83	97.03	886
8/31/2016	12:17 PM	96.73	96.81	96.73	96.78	2100
8/31/2016	12:18 PM	96.8	96.8	96.76	96.76	370
8/31/2016	12:19 PM	96.76	96.76	96.76	96.76	100
8/31/2016	12:21 PM	96.69	96.72	96.66	96.71	1000
8/31/2016	12:22 PM	96.76	96.76	96.75	96.75	300
8/31/2016	12:23 PM	96.81	96.81	96.79	96.79	482
8/31/2016	12:25 PM	96.78	96.78	96.78	96.78	925
8/31/2016	12:26 PM	96.86	96.86	96.84	96.84	769
8/31/2016	12:31 PM	96.8	96.8	96.8	96.8	125
8/31/2016	12:32 PM	96.73	96.73	96.73	96.73	100
8/31/2016	12:33 PM	96.66	96.77	96.66	96.73	3700
8/31/2016	12:34 PM	96.7	96.7	96.65	96.65	458
8/31/2016	12:35 PM	96.72	96.72	96.71	96.71	524
8/31/2016	12:36 PM	96.97	96.97	96.81	96.81	400
8/31/2016	12:37 PM	96.93	96.96	96.93	96.96	270
8/31/2016	12:38 PM	96.91	96.93	96.91	96.93	2100
8/31/2016	12:39 PM	97	97	97	97	311
8/31/2016	12:42 PM	97	97.04	97	97.03	1300
8/31/2016	12:43 PM	97.03	97.03	97.03	97.03	100
8/31/2016	12:44 PM	96.98	96.98	96.98	96.98	100
8/31/2016	12:46 PM	96.93	96.96	96.93	96.94	1727
8/31/2016	12:49 PM	97.12	97.12	97.05	97.05	200
8/31/2016	12:51 PM	97.06	97.06	97.06	97.06	2000
8/31/2016	12:52 PM	97.06	97.06	97.06	97.06	2000
8/31/2016	12:55 PM	96.97	96.97	96.96	96.96	4800
8/31/2016	12:56 PM	96.94	96.94	96.94	96.94	100
8/31/2016	12:59 PM	97	97	97	97	149
8/31/2016	1:05 PM	96.83	96.83	96.83	96.83	749
8/31/2016	1:06 PM	96.8	96.8	96.8	96.8	182
8/31/2016	1:07 PM	96.83	96.83	96.83	96.83	100
8/31/2016	1:08 PM	96.93	96.93	96.93	96.93	100
8/31/2016	1:11 PM	96.81	96.81	96.81	96.81	100
8/31/2016	1:13 PM	96.87	96.87	96.87	96.87	200
8/31/2016	1:14 PM	96.9	96.92	96.9	96.92	200
8/31/2016	1:16 PM	96.82	96.82	96.81	96.81	500
8/31/2016	1:17 PM	96.7	96.75	96.7	96.75	3633
8/31/2016	1:18 PM	96.73	96.73	96.73	96.73	100
8/31/2016	1:20 PM	96.8	96.8	96.8	96.8	100
8/31/2016	1:21 PM	96.89	96.89	96.86	96.87	740
8/31/2016	1:23 PM	96.91	96.91	96.91	96.91	1000
8/31/2016	1:24 PM	96.9	96.9	96.9	96.9	371
8/31/2016	1:25 PM	97.02	97.02	96.96	96.96	450
8/31/2016	1:26 PM	97.06	97.06	97.06	97.06	300
8/31/2016	1:28 PM	97.04	97.04	97.04	97.04	131
8/31/2016	1:32 PM	97.07	97.07	97.07	97.07	100
8/31/2016	1:34 PM	97	97.01	97	97.01	400
8/31/2016	1:35 PM	97	97	96.94	96.94	700
8/31/2016	1:38 PM	97	97	97	97	100
8/31/2016	1:42 PM	97.21	97.23	97.14	97.14	600
8/31/2016	1:43 PM	97.229	97.229	97.229	97.229	257
8/31/2016	1:44 PM	97.23	97.23	97.23	97.23	100
8/31/2016	1:47 PM	97.27	97.28	97.27	97.27	1200
8/31/2016	1:48 PM	97.21	97.21	97.21	97.21	200
8/31/2016	1:50 PM	97.16	97.22	97.16	97.22	997
8/31/2016	1:51 PM	97.2	97.2	97.19	97.19	400
8/31/2016	1:52 PM	97.24	97.24	97.24	97.24	200
8/31/2016	1:53 PM	97.25	97.25	97.23	97.23	300
8/31/2016	2:05 PM	97.29	97.3	97.29	97.3	200
8/31/2016	2:06 PM	97.52	97.52	97.34	97.34	4500
8/31/2016	2:07 PM	97.6	97.6	97.51	97.51	4321
8/31/2016	2:08 PM	97.6	97.6	97.6	97.6	300
8/31/2016	2:09 PM	97.52	97.6	97.52	97.6	571
8/31/2016	2:10 PM	97.61	97.61	97.61	97.61	100
8/31/2016	2:11 PM	97.59	97.59	97.59	97.59	100
8/31/2016	2:12 PM	97.53	97.541	97.53	97.54	1500
8/31/2016	2:13 PM	97.6	97.6	97.6	97.6	171
8/31/2016	2:17 PM	97.54	97.54	97.52	97.52	200
8/31/2016	2:19 PM	97.55	97.55	97.54	97.54	700
8/31/2016	2:20 PM	97.56	97.56	97.56	97.56	500
8/31/2016	2:21 PM	97.57	97.57	97.57	97.57	200
8/31/2016	2:22 PM	97.6	97.6	97.6	97.6	300
8/31/2016	2:23 PM	97.53	97.54	97.52	97.54	850
8/31/2016	2:26 PM	97.55	97.55	97.55	97.55	300
8/31/2016	2:30 PM	97.59	97.59	97.59	97.59	171
8/31/2016	2:32 PM	97.52	97.52	97.52	97.52	505
8/31/2016	2:34 PM	97.45	97.45	97.42	97.42	2000
8/31/2016	2:38 PM	97.47	97.47	97.47	97.47	939
8/31/2016	2:39 PM	97.48	97.48	97.48	97.48	146
8/31/2016	2:40 PM	97.48	97.48	97.48	97.48	200
8/31/2016	2:43 PM	97.38	97.38	97.38	97.38	450
8/31/2016	2:44 PM	97.38	97.38	97.38	97.38	100
8/31/2016	2:48 PM	97.25	97.32	97.25	97.32	2500
8/31/2016	2:49 PM	97.23	97.23	97.23	97.23	454
8/31/2016	2:50 PM	97.24	97.24	97.16	97.2	2049
8/31/2016	2:52 PM	97.15	97.15	97.15	97.15	171
8/31/2016	2:55 PM	97.32	97.32	97.32	97.32	100
8/31/2016	2:58 PM	97.31	97.31	97.31	97.31	200
8/31/2016	3:01 PM	97.24	97.24	97.24	97.24	300
8/31/2016	3:04 PM	97.47	97.47	97.43	97.43	600
8/31/2016	3:06 PM	97.54	97.54	97.54	97.54	150
8/31/2016	3:08 PM	97.56	97.56	97.56	97.56	100
8/31/2016	3:10 PM	97.62	97.62	97.61	97.61	1300
8/31/2016	3:13 PM	97.52	97.52	97.52	97.52	100
8/31/2016	3:14 PM	97.61	97.61	97.61	97.61	300
8/31/2016	3:16 PM	97.77	97.78	97.67	97.67	11222
8/31/2016	3:17 PM	97.72	97.77	97.72	97.77	200
8/31/2016	3:19 PM	97.64	97.64	97.61	97.62	600
8/31/2016	3:22 PM	97.65	97.65	97.61	97.61	900
8/31/2016	3:23 PM	97.67	97.67	97.64	97.64	600
8/31/2016	3:25 PM	97.81	97.81	97.75	97.75	1300
8/31/2016	3:26 PM	97.82	97.82	97.77	97.78	2250
8/31/2016	3:27 PM	97.94	97.94	97.84	97.84	1700
8/31/2016	3:28 PM	97.94	97.94	97.93	97.94	1120
8/31/2016	3:29 PM	97.88	97.88	97.87	97.87	288
8/31/2016	3:30 PM	97.87	97.87	97.87	97.87	200
8/31/2016	3:31 PM	97.87	97.93	97.87	97.93	200
8/31/2016	3:32 PM	97.84	97.84	97.84	97.84	300
8/31/2016	3:33 PM	97.92	97.92	97.85	97.85	2000
8/31/2016	3:34 PM	97.88	97.88	97.88	97.88	200
8/31/2016	3:35 PM	97.91	97.91	97.91	97.91	924
8/31/2016	3:36 PM	97.91	97.94	97.88	97.88	3118
8/31/2016	3:37 PM	98.01	98.01	97.92	97.92	1216
8/31/2016	3:38 PM	97.94	98.03	97.92	98.03	800
8/31/2016	3:40 PM	97.95	97.95	97.95	97.95	500
8/31/2016	3:41 PM	97.94	97.94	97.94	97.94	100
8/31/2016	3:42 PM	98.05	98.05	98.015	98.015	200
8/31/2016	3:43 PM	98.08	98.08	98.08	98.08	150
8/31/2016	3:44 PM	97.99	98.053	97.99	98.053	2100
8/31/2016	3:45 PM	97.98	97.98	97.98	97.98	1300
8/31/2016	3:46 PM	97.9	97.95	97.9	97.95	800
8/31/2016	3:47 PM	97.84	97.85	97.84	97.85	1050
8/31/2016	3:48 PM	97.79	97.83	97.79	97.83	600
8/31/2016	3:51 PM	97.87	97.87	97.84	97.84	1300
8/31/2016	3:52 PM	97.94	97.94	97.92	97.92	500
8/31/2016	3:53 PM	97.85	97.89	97.85	97.88	400
8/31/2016	3:54 PM	97.87	97.87	97.87	97.87	200
8/31/2016	3:55 PM	97.88	97.88	97.88	97.88	100
8/31/2016	3:56 PM	97.84	97.85	97.77	97.77	7300
8/31/2016	3:57 PM	97.93	97.93	97.84	97.84	5600
8/31/2016	3:58 PM	98	98	97.9	97.9	16050
8/31/2016	3:59 PM	97.99	98.03	97.94	97.98	18565
8/31/2016	4:00 PM	97.85	98.12	97.83	98.01	24790
9/1/2016	9:31 AM	97.98	97.98	97.78	97.78	1064
9/1/2016	9:33 AM	98.06	98.06	98	98	525
9/1/2016	9:34 AM	98.14	98.14	98.14	98.14	1781
9/1/2016	9:35 AM	98.17	98.17	98.17	98.17	200
9/1/2016	9:36 AM	98.17	98.17	98.17	98.17	100
9/1/2016	9:37 AM	98.24	98.24	98.17	98.17	1143
9/1/2016	9:38 AM	98.3	98.3	98.25	98.27	850
9/1/2016	9:40 AM	98.14	98.14	98.14	98.14	900
9/1/2016	9:41 AM	98.11	98.11	98.11	98.11	100
9/1/2016	9:42 AM	98.17	98.17	98.17	98.17	500
9/1/2016	9:43 AM	98.1	98.11	98.1	98.11	200
9/1/2016	9:46 AM	98.05	98.11	98.05	98.11	1010
9/1/2016	9:47 AM	98.08	98.08	98.04	98.07	3910
9/1/2016	9:48 AM	98.09	98.09	98.09	98.09	200
9/1/2016	9:49 AM	98.04	98.07	98.04	98.07	1017
9/1/2016	9:51 AM	97.87	98.08	97.84	98.08	2128
9/1/2016	9:52 AM	97.7	97.76	97.68	97.76	370
9/1/2016	9:53 AM	97.53	97.64	97.53	97.63	1300
9/1/2016	9:54 AM	97.47	97.48	97.41	97.46	1100
9/1/2016	9:55 AM	97.57	97.58	97.56	97.56	2200
9/1/2016	9:56 AM	97.66	97.68	97.63	97.63	6500
9/1/2016	9:57 AM	97.7	97.7	97.7	97.7	312
9/1/2016	9:59 AM	97.59	97.6	97.58	97.6	1300
9/1/2016	10:00 AM	97.43	97.62	97.42	97.6	3951
9/1/2016	10:01 AM	97.44	97.76	97.33	97.38	20863
9/1/2016	10:02 AM	97.48	97.59	97.43	97.44	4200
9/1/2016	10:03 AM	97.5	97.5	97.45	97.45	400
9/1/2016	10:04 AM	97.66	97.66	97.47	97.47	4912
9/1/2016	10:05 AM	97.77	97.77	97.67	97.67	1100
9/1/2016	10:06 AM	97.59	97.78	97.55	97.78	6488
9/1/2016	10:07 AM	97.61	97.61	97.58	97.58	2100
9/1/2016	10:08 AM	97.77	97.78	97.75	97.75	2400
9/1/2016	10:09 AM	97.84	97.9	97.83	97.83	500
9/1/2016	10:13 AM	97.64	97.7	97.54	97.7	701
9/1/2016	10:14 AM	97.6	97.6	97.6	97.6	100
9/1/2016	10:15 AM	97.73	97.73	97.7	97.7	200
9/1/2016	10:16 AM	97.68	97.68	97.68	97.68	458
9/1/2016	10:17 AM	97.64	97.64	97.64	97.64	445
9/1/2016	10:18 AM	97.61	97.7	97.61	97.7	1100
9/1/2016	10:19 AM	97.51	97.53	97.47	97.53	400
9/1/2016	10:20 AM	97.46	97.51	97.46	97.5	600
9/1/2016	10:21 AM	97.06	97.38	97.06	97.38	7109
9/1/2016	10:22 AM	97.13	97.13	97.04	97.04	912
9/1/2016	10:23 AM	97.24	97.24	97.24	97.24	300
9/1/2016	10:24 AM	97.24	97.24	97.24	97.24	100
9/1/2016	10:25 AM	97.24	97.28	97.24	97.28	200
9/1/2016	10:26 AM	97.18	97.24	97.18	97.24	600
9/1/2016	10:27 AM	97.12	97.12	97.12	97.12	200
9/1/2016	10:28 AM	96.92	97.05	96.92	97.05	3656
9/1/2016	10:29 AM	97	97	96.94	96.97	800
9/1/2016	10:30 AM	96.78	96.99	96.78	96.99	2400
9/1/2016	10:31 AM	96.4	96.7	96.37	96.7	3524
9/1/2016	10:32 AM	96.27	96.34	96.2	96.33	2738
9/1/2016	10:33 AM	96.2	96.21	96.2	96.21	200
9/1/2016	10:34 AM	96.2	96.2	96.2	96.2	1125
9/1/2016	10:37 AM	96.34	96.34	96.34	96.34	200
9/1/2016	10:38 AM	96.37	96.38	96.37	96.38	200
9/1/2016	10:39 AM	96.4	96.4	96.4	96.4	200
9/1/2016	10:40 AM	96.33	96.37	96.33	96.37	1800
9/1/2016	10:41 AM	96.34	96.34	96.34	96.34	150
9/1/2016	10:42 AM	96.37	96.37	96.34	96.34	500
9/1/2016	10:43 AM	96.48	96.48	96.48	96.48	100
9/1/2016	10:44 AM	96.4	96.46	96.4	96.46	400
9/1/2016	10:49 AM	96.41	96.44	96.41	96.44	4100
9/1/2016	10:51 AM	96.49	96.49	96.4	96.43	1570
9/1/2016	10:52 AM	96.54	96.55	96.54	96.55	300
9/1/2016	10:54 AM	96.57	96.58	96.57	96.58	600
9/1/2016	10:55 AM	96.52	96.52	96.48	96.49	408
9/1/2016	10:56 AM	96.45	96.54	96.45	96.54	410
9/1/2016	10:58 AM	96.52	96.52	96.5	96.52	4100
9/1/2016	10:59 AM	96.47	96.48	96.47	96.48	300
9/1/2016	11:00 AM	96.41	96.41	96.37	96.38	497
9/1/2016	11:01 AM	96.2	96.4	96.2	96.4	2880
9/1/2016	11:02 AM	96.08	96.15	96.03	96.15	2270
9/1/2016	11:03 AM	96.08	96.08	96.04	96.04	200
9/1/2016	11:04 AM	96.16	96.16	96.14	96.14	1050
9/1/2016	11:06 AM	96.25	96.25	96.25	96.25	100
9/1/2016	11:08 AM	96.27	96.28	96.25	96.25	1200
9/1/2016	11:09 AM	96.26	96.26	96.26	96.26	100
9/1/2016	11:12 AM	96.26	96.26	96.26	96.26	200
9/1/2016	11:13 AM	96.34	96.34	96.34	96.34	100
9/1/2016	11:14 AM	96.32	96.35	96.32	96.35	717
9/1/2016	11:15 AM	96.35	96.35	96.35	96.35	100
9/1/2016	11:17 AM	96.38	96.38	96.38	96.38	100
9/1/2016	11:19 AM	96.34	96.38	96.34	96.38	1000
9/1/2016	11:21 AM	96.55	96.55	96.48	96.48	858
9/1/2016	11:22 AM	96.49	96.51	96.49	96.51	686
9/1/2016	11:23 AM	96.52	96.52	96.52	96.52	400
9/1/2016	11:24 AM	96.6	96.6	96.6	96.6	915
9/1/2016	11:26 AM	96.62	96.63	96.62	96.63	586
9/1/2016	11:28 AM	96.6	96.6	96.6	96.6	100
9/1/2016	11:29 AM	96.71	96.71	96.67	96.67	200
9/1/2016	11:30 AM	96.68	96.69	96.68	96.69	532
9/1/2016	11:31 AM	96.65	96.71	96.65	96.707	10150
9/1/2016	11:33 AM	96.62	96.62	96.58	96.58	3000
9/1/2016	11:37 AM	96.62	96.7	96.62	96.7	708
9/1/2016	11:38 AM	96.62	96.62	96.62	96.62	200
9/1/2016	11:39 AM	96.55	96.55	96.55	96.55	200
9/1/2016	11:44 AM	96.52	96.52	96.52	96.52	100
9/1/2016	11:47 AM	96.52	96.52	96.52	96.52	500
9/1/2016	11:48 AM	96.52	96.53	96.52	96.53	300
9/1/2016	11:50 AM	96.52	96.52	96.52	96.52	370
9/1/2016	11:51 AM	96.22	96.4	96.2	96.4	2186
9/1/2016	12:01 PM	96.52	96.52	96.5	96.5	400
9/1/2016	12:05 PM	96.56	96.56	96.56	96.56	200
9/1/2016	12:06 PM	96.52	96.52	96.52	96.52	200
9/1/2016	12:08 PM	96.55	96.55	96.55	96.55	400
9/1/2016	12:10 PM	96.51	96.51	96.51	96.51	200
9/1/2016	12:15 PM	96.8	96.8	96.66	96.66	300
9/1/2016	12:16 PM	96.87	96.9	96.86	96.86	853
9/1/2016	12:18 PM	96.96	96.96	96.94	96.94	741
9/1/2016	12:19 PM	96.96	96.99	96.96	96.99	300
9/1/2016	12:23 PM	97.09	97.09	97.09	97.09	100
9/1/2016	12:24 PM	97.21	97.21	97.13	97.13	4446
9/1/2016	12:25 PM	97.5	97.5	97.32	97.32	800
9/1/2016	12:26 PM	97.45	97.52	97.45	97.52	500
9/1/2016	12:28 PM	97.35	97.38	97.35	97.38	678
9/1/2016	12:29 PM	97.48	97.53	97.45	97.45	5100
9/1/2016	12:31 PM	97.509	97.509	97.509	97.509	100
9/1/2016	12:33 PM	97.59	97.59	97.48	97.48	570
9/1/2016	12:35 PM	97.81	97.81	97.78	97.79	600
9/1/2016	12:36 PM	97.72	97.72	97.72	97.72	100
9/1/2016	12:37 PM	97.64	97.64	97.64	97.64	100
9/1/2016	12:39 PM	97.6	97.6	97.59	97.59	1400
9/1/2016	12:43 PM	97.52	97.52	97.5	97.52	504
9/1/2016	12:45 PM	97.47	97.47	97.47	97.47	400
9/1/2016	12:46 PM	97.47	97.48	97.47	97.48	200
9/1/2016	12:51 PM	97.5	97.5	97.5	97.5	100
9/1/2016	12:52 PM	97.68	97.68	97.68	97.68	300
9/1/2016	1:03 PM	97.44	97.44	97.44	97.44	300
9/1/2016	1:15 PM	97.39	97.39	97.39	97.39	100
9/1/2016	1:16 PM	97.47	97.48	97.47	97.48	1200
9/1/2016	1:18 PM	97.51	97.51	97.51	97.51	100
9/1/2016	1:21 PM	97.709	97.72	97.63	97.63	600
9/1/2016	1:22 PM	97.72	97.72	97.72	97.72	170
9/1/2016	1:23 PM	97.68	97.68	97.66	97.66	946
9/1/2016	1:24 PM	97.67	97.67	97.67	97.67	100
9/1/2016	1:27 PM	97.48	97.48	97.48	97.48	500
9/1/2016	1:31 PM	97.65	97.65	97.65	97.65	100
9/1/2016	1:33 PM	97.7	97.7	97.7	97.7	554
9/1/2016	1:36 PM	97.58	97.61	97.58	97.61	400
9/1/2016	1:38 PM	97.61	97.62	97.61	97.62	200
9/1/2016	1:39 PM	97.64	97.64	97.62	97.62	1600
9/1/2016	1:48 PM	97.67	97.67	97.67	97.67	278
9/1/2016	1:54 PM	97.68	97.69	97.67	97.68	2900
9/1/2016	1:58 PM	97.42	97.42	97.42	97.42	100
9/1/2016	2:02 PM	97.14	97.29	97.14	97.27	1600
9/1/2016	2:04 PM	97.13	97.13	97.13	97.13	400
9/1/2016	2:05 PM	97.13	97.13	97.13	97.13	600
9/1/2016	2:08 PM	97.14	97.14	97.14	97.14	100
9/1/2016	2:09 PM	97.18	97.18	97.18	97.18	200
9/1/2016	2:10 PM	97.11	97.11	97.11	97.11	200
9/1/2016	2:11 PM	97.01	97.01	97.01	97.01	125
9/1/2016	2:13 PM	97.14	97.14	97.14	97.14	400
9/1/2016	2:16 PM	97.2	97.2	97.2	97.2	200
9/1/2016	2:17 PM	97.23	97.24	97.2	97.2	500
9/1/2016	2:18 PM	97.24	97.24	97.24	97.24	100
9/1/2016	2:20 PM	97.22	97.22	97.22	97.22	100
9/1/2016	2:21 PM	97.29	97.3	97.29	97.3	300
9/1/2016	2:22 PM	97.18	97.24	97.18	97.24	1100
9/1/2016	2:23 PM	97.23	97.23	97.23	97.23	100
9/1/2016	2:24 PM	97.27	97.27	97.27	97.27	342
9/1/2016	2:25 PM	97.22	97.22	97.22	97.22	112
9/1/2016	2:28 PM	97.22	97.22	97.22	97.22	100
9/1/2016	2:31 PM	97.44	97.45	97.44	97.45	545
9/1/2016	2:32 PM	97.5	97.5	97.5	97.5	100
9/1/2016	2:39 PM	97.2	97.28	97.2	97.28	300
9/1/2016	2:41 PM	97.37	97.37	97.37	97.37	500
9/1/2016	2:45 PM	97.38	97.38	97.38	97.38	100
9/1/2016	2:46 PM	97.4	97.42	97.4	97.4	300
9/1/2016	2:47 PM	97.6	97.6	97.49	97.5	2458
9/1/2016	2:48 PM	97.67	97.67	97.67	97.67	200
9/1/2016	2:49 PM	97.52	97.52	97.52	97.52	100
9/1/2016	2:54 PM	97.51	97.54	97.51	97.54	400
9/1/2016	2:55 PM	97.48	97.48	97.48	97.48	100
9/1/2016	2:58 PM	97.48	97.48	97.47	97.48	800
9/1/2016	2:59 PM	97.47	97.47	97.47	97.47	100
9/1/2016	3:00 PM	97.47	97.47	97.47	97.47	100
9/1/2016	3:04 PM	97.41	97.41	97.41	97.41	100
9/1/2016	3:05 PM	97.42	97.42	97.42	97.42	200
9/1/2016	3:06 PM	97.15	97.18	97.15	97.18	900
9/1/2016	3:08 PM	97.05	97.15	97.05	97.15	700
9/1/2016	3:10 PM	97.08	97.08	97.08	97.08	700
9/1/2016	3:11 PM	97.02	97.08	97.01	97.08	2975
9/1/2016	3:13 PM	97.11	97.15	97.11	97.15	600
9/1/2016	3:14 PM	97.24	97.24	97.12	97.12	3200
9/1/2016	3:15 PM	97.17	97.17	97.17	97.17	100
9/1/2016	3:21 PM	97.37	97.37	97.25	97.25	300
9/1/2016	3:22 PM	97.39	97.39	97.39	97.39	100
9/1/2016	3:24 PM	97.38	97.41	97.38	97.38	3500
9/1/2016	3:27 PM	97.26	97.28	97.26	97.28	3900
9/1/2016	3:28 PM	97.26	97.26	97.26	97.26	500
9/1/2016	3:29 PM	97.34	97.34	97.34	97.34	100
9/1/2016	3:31 PM	97.26	97.26	97.26	97.26	200
9/1/2016	3:37 PM	97.19	97.24	97.19	97.24	200
9/1/2016	3:41 PM	97.56	97.56	97.32	97.39	2400
9/1/2016	3:45 PM	97.6	97.6	97.51	97.51	1032
9/1/2016	3:47 PM	97.58	97.62	97.58	97.58	3400
9/1/2016	3:48 PM	97.61	97.61	97.61	97.61	177
9/1/2016	3:49 PM	97.59	97.63	97.57	97.63	843
9/1/2016	3:50 PM	97.62	97.62	97.62	97.62	105
9/1/2016	3:51 PM	97.68	97.68	97.62	97.62	300
9/1/2016	3:52 PM	97.77	97.77	97.69	97.69	1600
9/1/2016	3:53 PM	97.72	97.72	97.69	97.69	500
9/1/2016	3:54 PM	97.72	97.72	97.71	97.71	200
9/1/2016	3:55 PM	97.74	97.74	97.72	97.72	502
9/1/2016	3:56 PM	97.72	97.72	97.68	97.71	748
9/1/2016	3:57 PM	97.8	97.86	97.75	97.75	6412
9/1/2016	3:58 PM	97.82	97.82	97.77	97.8	2694
9/1/2016	3:59 PM	97.85	97.85	97.82	97.84	4473
9/1/2016	4:00 PM	97.84	97.85	97.77	97.85	11077
9/2/2016	9:31 AM	99.29	99.3	99.16	99.29	3243
9/2/2016	9:32 AM	99.39	99.47	99.35	99.35	909
9/2/2016	9:33 AM	99.25	99.38	99.25	99.38	816
9/2/2016	9:34 AM	99.21	99.24	99.21	99.24	1800
9/2/2016	9:36 AM	99.25	99.42	99.25	99.3	7167
9/2/2016	9:37 AM	99	99.18	99	99.18	2300
9/2/2016	9:38 AM	99.12	99.12	99.08	99.08	700
9/2/2016	9:39 AM	99.22	99.22	99.22	99.22	450
9/2/2016	9:40 AM	99.3	99.3	99.3	99.3	135
9/2/2016	9:41 AM	99.35	99.35	99.3	99.3	2150
9/2/2016	9:42 AM	99.28	99.36	99.28	99.33	3771
9/2/2016	9:43 AM	99.46	99.47	99.36	99.4	4920
9/2/2016	9:44 AM	99.38	99.5	99.36	99.49	13327
9/2/2016	9:45 AM	99.52	99.52	99.26	99.36	2525
9/2/2016	9:46 AM	99.59	99.68	99.55	99.55	4150
9/2/2016	9:47 AM	99.59	99.75	99.57	99.63	2762
9/2/2016	9:48 AM	99.53	99.58	99.53	99.58	1200
9/2/2016	9:49 AM	99.55	99.55	99.55	99.55	1000
9/2/2016	9:50 AM	99.66	99.66	99.62	99.63	566
9/2/2016	9:51 AM	99.69	99.7	99.66	99.7	1605
9/2/2016	9:52 AM	99.65	99.72	99.64	99.72	1348
9/2/2016	9:54 AM	99.72	99.72	99.67	99.67	869
9/2/2016	9:55 AM	99.76	99.78	99.76	99.78	500
9/2/2016	9:57 AM	99.73	99.73	99.73	99.73	200
9/2/2016	9:58 AM	99.79	99.79	99.76	99.76	900
9/2/2016	10:02 AM	99.81	99.81	99.79	99.79	830
9/2/2016	10:03 AM	99.72	99.72	99.7	99.7	500
9/2/2016	10:05 AM	99.7	99.72	99.7	99.72	500
9/2/2016	10:06 AM	99.66	99.71	99.66	99.67	770
9/2/2016	10:07 AM	99.63	99.63	99.63	99.63	126
9/2/2016	10:08 AM	99.58	99.58	99.58	99.58	100
9/2/2016	10:09 AM	99.49	99.53	99.47	99.47	2255
9/2/2016	10:10 AM	99.38	99.38	99.38	99.38	100
9/2/2016	10:11 AM	99.4	99.4	99.4	99.4	400
9/2/2016	10:12 AM	99.28	99.36	99.27	99.36	2900
9/2/2016	10:13 AM	99.36	99.36	99.28	99.28	5000
9/2/2016	10:14 AM	99.349	99.349	99.28	99.28	300
9/2/2016	10:15 AM	99.06	99.22	99.06	99.21	1317
9/2/2016	10:16 AM	99.13	99.13	99.06	99.06	607
9/2/2016	10:17 AM	99.2	99.2	99.13	99.13	600
9/2/2016	10:18 AM	99.19	99.29	99.19	99.29	300
9/2/2016	10:19 AM	99.2	99.23	99.2	99.23	1000
9/2/2016	10:20 AM	99.17	99.24	99.17	99.24	400
9/2/2016	10:21 AM	99.24	99.24	99.24	99.24	200
9/2/2016	10:22 AM	99.25	99.25	99.23	99.23	4400
9/2/2016	10:23 AM	99.34	99.34	99.27	99.27	200
9/2/2016	10:25 AM	99.33	99.33	99.33	99.33	600
9/2/2016	10:26 AM	99.4	99.4	99.33	99.34	900
9/2/2016	10:27 AM	99.272	99.291	99.27	99.291	12300
9/2/2016	10:30 AM	99.42	99.42	99.32	99.32	700
9/2/2016	10:31 AM	99.36	99.4	99.34	99.4	300
9/2/2016	10:32 AM	99.27	99.27	99.27	99.27	200
9/2/2016	10:33 AM	99.3	99.3	99.3	99.3	200
9/2/2016	10:34 AM	99.33	99.33	99.33	99.33	200
9/2/2016	10:35 AM	99.33	99.33	99.33	99.33	200
9/2/2016	10:36 AM	99.31	99.31	99.31	99.31	100
9/2/2016	10:41 AM	99.37	99.37	99.37	99.37	170
9/2/2016	10:42 AM	99.37	99.37	99.37	99.37	200
9/2/2016	10:43 AM	99.27	99.33	99.27	99.33	676
9/2/2016	10:44 AM	99.2	99.24	99.2	99.24	1377
9/2/2016	10:47 AM	99.31	99.31	99.3	99.307	4500
9/2/2016	10:48 AM	99.27	99.285	99.27	99.285	300
9/2/2016	10:52 AM	99.4	99.4	99.4	99.4	1000
9/2/2016	10:53 AM	99.44	99.44	99.43	99.43	10737
9/2/2016	10:54 AM	99.42	99.42	99.42	99.42	200
9/2/2016	10:55 AM	99.38	99.38	99.38	99.38	184
9/2/2016	10:58 AM	99.39	99.39	99.39	99.39	200
9/2/2016	10:59 AM	99.24	99.24	99.24	99.24	100
9/2/2016	11:00 AM	99.18	99.18	99.13	99.16	1819
9/2/2016	11:01 AM	99.27	99.27	99.24	99.24	413
9/2/2016	11:03 AM	99.3	99.3	99.3	99.3	100
9/2/2016	11:04 AM	99.32	99.32	99.26	99.26	800
9/2/2016	11:05 AM	99.4	99.4	99.38	99.38	200
9/2/2016	11:06 AM	99.47	99.47	99.47	99.47	369
9/2/2016	11:07 AM	99.31	99.31	99.31	99.31	200
9/2/2016	11:08 AM	99.28	99.31	99.28	99.31	300
9/2/2016	11:11 AM	99.23	99.23	99.23	99.23	450
9/2/2016	11:13 AM	99.18	99.18	99.18	99.18	500
9/2/2016	11:14 AM	99.14	99.14	99.14	99.14	500
9/2/2016	11:15 AM	99.04	99.04	99	99	200
9/2/2016	11:16 AM	99.11	99.11	99.11	99.11	208
9/2/2016	11:17 AM	99.18	99.18	99.18	99.18	100
9/2/2016	11:19 AM	99.11	99.11	99.11	99.11	100
9/2/2016	11:20 AM	99.17	99.17	99.17	99.17	125
9/2/2016	11:22 AM	99.209	99.209	99.209	99.209	100
9/2/2016	11:23 AM	99.14	99.14	99.14	99.14	100
9/2/2016	11:24 AM	99.08	99.08	99.08	99.08	100
9/2/2016	11:26 AM	98.99	99.09	98.99	99.09	1700
9/2/2016	11:27 AM	99.01	99.01	99.01	99.01	400
9/2/2016	11:31 AM	98.98	98.98	98.98	98.98	100
9/2/2016	11:33 AM	99.08	99.08	99	99	628
9/2/2016	11:35 AM	99.04	99.04	99.04	99.04	767
9/2/2016	11:41 AM	98.97	99	98.97	99	463
9/2/2016	11:42 AM	98.91	98.91	98.91	98.91	100
9/2/2016	11:44 AM	99.02	99.02	98.99	98.99	500
9/2/2016	11:45 AM	99.07	99.07	99.07	99.07	100
9/2/2016	11:47 AM	99.14	99.14	99.14	99.14	500
9/2/2016	11:48 AM	99.12	99.12	99.12	99.12	100
9/2/2016	11:49 AM	99.06	99.06	99.06	99.06	100
9/2/2016	11:54 AM	99.15	99.15	99.15	99.15	100
9/2/2016	11:57 AM	99.14	99.14	99.14	99.14	100
9/2/2016	12:01 PM	99.14	99.14	99.14	99.14	200
9/2/2016	12:03 PM	99.06	99.12	99.06	99.12	800
9/2/2016	12:07 PM	99.06	99.06	99.06	99.06	100
9/2/2016	12:08 PM	98.98	99	98.98	99	8100
9/2/2016	12:09 PM	99.01	99.01	99.01	99.01	100
9/2/2016	12:16 PM	98.76	98.83	98.76	98.83	300
9/2/2016	12:18 PM	98.67	98.67	98.61	98.61	500
9/2/2016	12:19 PM	98.66	98.66	98.66	98.66	168
9/2/2016	12:20 PM	98.56	98.6	98.55	98.6	2300
9/2/2016	12:21 PM	98.5	98.5	98.5	98.5	200
9/2/2016	12:22 PM	98.39	98.4	98.39	98.4	468
9/2/2016	12:24 PM	98.51	98.51	98.51	98.51	1000
9/2/2016	12:26 PM	98.47	98.49	98.47	98.49	900
9/2/2016	12:36 PM	98.61	98.61	98.6	98.6	400
9/2/2016	12:37 PM	98.74	98.74	98.74	98.74	100
9/2/2016	12:38 PM	98.67	98.67	98.67	98.67	100
9/2/2016	12:39 PM	98.73	98.74	98.73	98.73	300
9/2/2016	12:42 PM	98.69	98.69	98.69	98.69	100
9/2/2016	12:43 PM	98.7	98.7	98.7	98.7	1100
9/2/2016	12:49 PM	98.57	98.58	98.57	98.58	250
9/2/2016	12:50 PM	98.59	98.59	98.59	98.59	100
9/2/2016	12:54 PM	98.809	98.809	98.809	98.809	100
9/2/2016	12:55 PM	98.88	98.88	98.88	98.88	300
9/2/2016	12:56 PM	98.84	98.86	98.84	98.86	500
9/2/2016	12:58 PM	98.84	98.84	98.84	98.84	168
9/2/2016	1:00 PM	98.72	98.73	98.72	98.73	2100
9/2/2016	1:01 PM	98.67	98.67	98.67	98.67	600
9/2/2016	1:02 PM	98.64	98.64	98.64	98.64	100
9/2/2016	1:03 PM	98.64	98.64	98.64	98.64	908
9/2/2016	1:07 PM	98.73	98.73	98.73	98.73	200
9/2/2016	1:08 PM	98.68	98.68	98.68	98.68	350
9/2/2016	1:09 PM	98.71	98.71	98.71	98.71	200
9/2/2016	1:11 PM	98.71	98.71	98.71	98.71	200
9/2/2016	1:13 PM	98.85	98.85	98.68	98.68	300
9/2/2016	1:14 PM	98.78	98.78	98.78	98.78	400
9/2/2016	1:20 PM	98.67	98.67	98.67	98.67	100
9/2/2016	1:27 PM	98.74	98.74	98.74	98.74	100
9/2/2016	1:32 PM	98.67	98.67	98.67	98.67	300
9/2/2016	1:34 PM	98.52	98.52	98.52	98.52	100
9/2/2016	1:37 PM	98.44	98.54	98.44	98.54	565
9/2/2016	1:38 PM	98.44	98.44	98.44	98.44	271
9/2/2016	1:41 PM	98.36	98.36	98.36	98.36	300
9/2/2016	1:42 PM	98.3	98.3	98.3	98.3	100
9/2/2016	1:43 PM	98.37	98.37	98.37	98.37	100
9/2/2016	1:44 PM	98.4	98.41	98.39	98.39	768
9/2/2016	1:46 PM	98.34	98.34	98.34	98.34	100
9/2/2016	1:47 PM	98.44	98.44	98.44	98.44	200
9/2/2016	1:48 PM	98.48	98.48	98.48	98.48	900
9/2/2016	1:54 PM	98.48	98.48	98.48	98.48	100
9/2/2016	1:56 PM	98.51	98.51	98.51	98.51	200
9/2/2016	1:58 PM	98.48	98.48	98.44	98.44	200
9/2/2016	1:59 PM	98.5	98.5	98.48	98.48	256
9/2/2016	2:07 PM	98.51	98.51	98.51	98.51	868
9/2/2016	2:10 PM	98.71	98.74	98.71	98.74	500
9/2/2016	2:11 PM	98.72	98.74	98.72	98.74	850
9/2/2016	2:12 PM	98.72	98.72	98.71	98.71	886
9/2/2016	2:13 PM	98.74	98.74	98.71	98.71	200
9/2/2016	2:14 PM	98.739	98.739	98.737	98.737	1000
9/2/2016	2:16 PM	98.79	98.79	98.68	98.68	660
9/2/2016	2:17 PM	98.78	98.78	98.78	98.78	100
9/2/2016	2:18 PM	98.85	98.85	98.85	98.85	100
9/2/2016	2:20 PM	98.85	98.85	98.85	98.85	500
9/2/2016	2:21 PM	98.82	98.82	98.82	98.82	200
9/2/2016	2:22 PM	98.72	98.72	98.72	98.72	100
9/2/2016	2:23 PM	98.78	98.8	98.78	98.8	468
9/2/2016	2:25 PM	98.75	98.75	98.75	98.75	400
9/2/2016	2:41 PM	98.98	98.98	98.88	98.88	2750
9/2/2016	2:42 PM	98.94	98.95	98.94	98.95	300
9/2/2016	2:45 PM	98.94	98.94	98.94	98.94	200
9/2/2016	2:46 PM	98.92	98.92	98.92	98.92	100
9/2/2016	2:48 PM	98.86	98.86	98.86	98.86	100
9/2/2016	2:55 PM	98.98	98.99	98.98	98.98	600
9/2/2016	2:56 PM	98.98	98.98	98.98	98.98	300
9/2/2016	2:59 PM	98.98	98.98	98.98	98.98	100
9/2/2016	3:00 PM	98.98	98.98	98.98	98.98	500
9/2/2016	3:01 PM	99.04	99.04	99.04	99.04	300
9/2/2016	3:06 PM	99.04	99.12	99.04	99.07	2368
9/2/2016	3:08 PM	99.01	99.01	99.01	99.01	400
9/2/2016	3:09 PM	98.92	98.93	98.92	98.93	400
9/2/2016	3:11 PM	99.01	99.01	98.92	98.92	700
9/2/2016	3:13 PM	99.04	99.04	99.04	99.04	100
9/2/2016	3:14 PM	99.02	99.02	99.02	99.02	200
9/2/2016	3:15 PM	99.03	99.03	99.03	99.03	200
9/2/2016	3:18 PM	98.99	98.99	98.99	98.99	100
9/2/2016	3:19 PM	99.14	99.14	99.03	99.03	1436
9/2/2016	3:22 PM	99.2	99.2	99.2	99.2	100
9/2/2016	3:24 PM	99.07	99.07	99.07	99.07	592
9/2/2016	3:25 PM	99.07	99.07	99.07	99.07	400
9/2/2016	3:31 PM	99.08	99.08	99.08	99.08	100
9/2/2016	3:32 PM	99.12	99.12	99.12	99.12	100
9/2/2016	3:33 PM	99.15	99.15	99.15	99.15	200
9/2/2016	3:36 PM	99.09	99.09	99.09	99.09	100
9/2/2016	3:38 PM	99.14	99.14	99.14	99.14	167
9/2/2016	3:39 PM	99.15	99.17	99.15	99.17	267
9/2/2016	3:40 PM	99.14	99.151	99.14	99.151	4300
9/2/2016	3:41 PM	99.2	99.2	99.2	99.2	339
9/2/2016	3:42 PM	99.2	99.2	99.2	99.2	100
9/2/2016	3:43 PM	99.22	99.22	99.22	99.22	100
9/2/2016	3:44 PM	99.21	99.21	99.21	99.21	100
9/2/2016	3:45 PM	99.18	99.18	99.18	99.18	300
9/2/2016	3:46 PM	99.14	99.14	99.11	99.11	200
9/2/2016	3:47 PM	99.14	99.14	99.14	99.14	100
9/2/2016	3:48 PM	99.01	99.06	99.01	99.06	700
9/2/2016	3:49 PM	98.94	98.94	98.94	98.94	100
9/2/2016	3:51 PM	98.96	98.96	98.94	98.94	369
9/2/2016	3:53 PM	99.01	99.01	98.96	98.96	614
9/2/2016	3:54 PM	99.05	99.05	99.05	99.05	100
9/2/2016	3:55 PM	99.08	99.08	99.03	99.04	695
9/2/2016	3:56 PM	99.11	99.11	99.11	99.11	400
9/2/2016	3:57 PM	99.11	99.15	99.1	99.15	1300
9/2/2016	3:58 PM	99.14	99.14	99.08	99.12	1103
9/2/2016	3:59 PM	99.19	99.19	99.16	99.17	700
9/2/2016	4:00 PM	99.11	99.16	99.11	99.15	12865
9/6/2016	9:31 AM	99.61	99.61	99.61	99.61	400
9/6/2016	9:32 AM	99.58	99.71	99.58	99.65	3301
9/6/2016	9:33 AM	99.48	99.54	99.48	99.51	500
9/6/2016	9:34 AM	99.48	99.48	99.47	99.47	200
9/6/2016	9:35 AM	99.44	99.48	99.41	99.44	514
9/6/2016	9:36 AM	99.64	99.64	99.48	99.48	1354
9/6/2016	9:37 AM	99.47	99.67	99.47	99.67	300
9/6/2016	9:39 AM	99.48	99.48	99.43	99.43	935
9/6/2016	9:40 AM	99.39	99.39	99.39	99.39	249
9/6/2016	9:41 AM	99.51	99.51	99.41	99.45	700
9/6/2016	9:43 AM	99.54	99.54	99.54	99.54	200
9/6/2016	9:44 AM	99.55	99.57	99.55	99.57	200
9/6/2016	9:45 AM	99.38	99.55	99.38	99.55	1300
9/6/2016	9:51 AM	99.52	99.52	99.52	99.52	600
9/6/2016	9:52 AM	99.42	99.49	99.42	99.49	3245
9/6/2016	9:53 AM	99.42	99.47	99.42	99.47	299
9/6/2016	9:54 AM	99.38	99.4	99.38	99.4	800
9/6/2016	9:55 AM	99.35	99.35	99.25	99.31	3611
9/6/2016	9:56 AM	99.48	99.48	99.37	99.37	200
9/6/2016	9:57 AM	99.48	99.49	99.46	99.48	4500
9/6/2016	9:58 AM	99.44	99.52	99.44	99.51	1450
9/6/2016	9:59 AM	99.43	99.43	99.41	99.42	469
9/6/2016	10:00 AM	99.28	99.44	99.25	99.44	9725
9/6/2016	10:01 AM	99.51	99.51	99.24	99.25	9068
9/6/2016	10:02 AM	99.42	99.42	99.3	99.3	607
9/6/2016	10:03 AM	99.36	99.41	99.36	99.36	3800
9/6/2016	10:04 AM	99.44	99.44	99.44	99.44	100
9/6/2016	10:05 AM	99.52	99.52	99.51	99.51	200
9/6/2016	10:06 AM	99.25	99.55	99.25	99.55	900
9/6/2016	10:07 AM	98.91	99.22	98.87	99.22	900
9/6/2016	10:08 AM	98.88	99	98.87	98.87	800
9/6/2016	10:10 AM	99.05	99.1	99.04	99.04	699
9/6/2016	10:13 AM	98.87	98.89	98.87	98.89	200
9/6/2016	10:15 AM	98.81	98.81	98.81	98.81	100
9/6/2016	10:16 AM	98.91	98.91	98.91	98.91	100
9/6/2016	10:18 AM	98.8	98.8	98.71	98.71	400
9/6/2016	10:20 AM	98.7	98.7	98.7	98.7	200
9/6/2016	10:22 AM	98.57	98.6	98.57	98.6	600
9/6/2016	10:23 AM	98.65	98.65	98.65	98.65	1000
9/6/2016	10:24 AM	98.65	98.65	98.63	98.63	200
9/6/2016	10:27 AM	98.5	98.52	98.5	98.52	1100
9/6/2016	10:30 AM	98.66	98.66	98.57	98.57	287
9/6/2016	10:31 AM	98.77	98.77	98.74	98.74	200
9/6/2016	10:34 AM	98.84	98.84	98.84	98.84	400
9/6/2016	10:40 AM	98.87	98.87	98.87	98.87	100
9/6/2016	10:41 AM	98.78	98.82	98.78	98.82	200
9/6/2016	10:43 AM	98.75	98.75	98.7	98.7	200
9/6/2016	10:44 AM	98.82	98.82	98.81	98.81	1200
9/6/2016	10:45 AM	98.83	98.83	98.83	98.83	100
9/6/2016	10:46 AM	98.865	98.865	98.865	98.865	100
9/6/2016	10:47 AM	98.78	98.78	98.78	98.78	100
9/6/2016	10:48 AM	98.72	98.72	98.72	98.72	652
9/6/2016	10:50 AM	98.58	98.58	98.58	98.58	1200
9/6/2016	10:52 AM	98.7	98.7	98.7	98.7	100
9/6/2016	10:53 AM	98.72	98.72	98.72	98.72	100
9/6/2016	10:57 AM	98.65	98.65	98.65	98.65	522
9/6/2016	10:58 AM	98.67	98.67	98.67	98.67	100
9/6/2016	11:00 AM	98.78	98.84	98.78	98.84	300
9/6/2016	11:05 AM	98.82	98.82	98.78	98.78	200
9/6/2016	11:06 AM	98.84	98.85	98.84	98.85	200
9/6/2016	11:07 AM	98.93	98.93	98.92	98.92	600
9/6/2016	11:09 AM	98.8	98.8	98.8	98.8	100
9/6/2016	11:16 AM	98.98	99.03	98.94	98.94	789
9/6/2016	11:17 AM	99.01	99.01	99.01	99.01	100
9/6/2016	11:19 AM	98.94	98.94	98.94	98.94	1000
9/6/2016	11:22 AM	99.06	99.06	99.05	99.05	300
9/6/2016	11:23 AM	99.04	99.06	99.04	99.06	495
9/6/2016	11:24 AM	98.99	98.99	98.99	98.99	100
9/6/2016	11:25 AM	99.08	99.08	99.08	99.08	100
9/6/2016	11:26 AM	99.11	99.11	99.08	99.08	200
9/6/2016	11:27 AM	99.16	99.17	99.16	99.17	200
9/6/2016	11:28 AM	99.13	99.13	99.13	99.13	800
9/6/2016	11:31 AM	99.14	99.14	99.13	99.13	200
9/6/2016	11:36 AM	99.08	99.08	99.08	99.08	200
9/6/2016	11:38 AM	99.14	99.14	99.14	99.14	100
9/6/2016	11:39 AM	99.11	99.11	99.11	99.11	100
9/6/2016	11:40 AM	99.14	99.14	99.14	99.14	500
9/6/2016	11:41 AM	99.15	99.15	99.15	99.15	100
9/6/2016	11:44 AM	99.16	99.16	99.16	99.16	100
9/6/2016	11:48 AM	99.25	99.25	99.25	99.25	100
9/6/2016	11:49 AM	99.5	99.5	99.29	99.29	800
9/6/2016	11:50 AM	99.5	99.5	99.5	99.5	100
9/6/2016	11:51 AM	99.55	99.55	99.51	99.51	800
9/6/2016	11:54 AM	99.44	99.49	99.44	99.49	200
9/6/2016	11:55 AM	99.5	99.5	99.5	99.5	100
9/6/2016	11:57 AM	99.53	99.53	99.53	99.53	100
9/6/2016	11:58 AM	99.53	99.53	99.53	99.53	100
9/6/2016	12:00 PM	99.54	99.54	99.52	99.52	200
9/6/2016	12:01 PM	99.61	99.61	99.59	99.59	1000
9/6/2016	12:02 PM	99.56	99.56	99.56	99.56	100
9/6/2016	12:03 PM	99.62	99.62	99.56	99.56	200
9/6/2016	12:05 PM	99.53	99.53	99.53	99.53	100
9/6/2016	12:12 PM	99.46	99.46	99.46	99.46	100
9/6/2016	12:18 PM	99.42	99.42	99.42	99.42	100
9/6/2016	12:19 PM	99.46	99.46	99.46	99.46	100
9/6/2016	12:28 PM	99.45	99.45	99.45	99.45	431
9/6/2016	12:29 PM	99.49	99.49	99.49	99.49	100
9/6/2016	12:31 PM	99.5	99.5	99.5	99.5	100
9/6/2016	12:32 PM	99.5	99.5	99.5	99.5	3600
9/6/2016	12:33 PM	99.69	99.69	99.65	99.65	611
9/6/2016	12:42 PM	99.65	99.65	99.65	99.65	100
9/6/2016	12:44 PM	99.77	99.77	99.7	99.7	868
9/6/2016	12:46 PM	99.69	99.69	99.69	99.69	100
9/6/2016	12:47 PM	99.79	99.8	99.73	99.73	300
9/6/2016	12:51 PM	99.73	99.73	99.73	99.73	200
9/6/2016	12:55 PM	99.72	99.72	99.72	99.72	400
9/6/2016	12:56 PM	99.68	99.68	99.68	99.68	100
9/6/2016	1:06 PM	99.59	99.59	99.59	99.59	100
9/6/2016	1:08 PM	99.57	99.57	99.57	99.57	100
9/6/2016	1:09 PM	99.54	99.54	99.54	99.54	100
9/6/2016	1:13 PM	99.53	99.53	99.53	99.53	100
9/6/2016	1:52 PM	99.62	99.62	99.62	99.62	200
9/6/2016	1:59 PM	99.58	99.58	99.58	99.58	600
9/6/2016	2:01 PM	99.57	99.57	99.57	99.57	100
9/6/2016	2:03 PM	99.53	99.53	99.53	99.53	100
9/6/2016	2:05 PM	99.54	99.54	99.54	99.54	100
9/6/2016	2:10 PM	99.46	99.46	99.46	99.46	100
9/6/2016	2:15 PM	99.48	99.48	99.47	99.47	800
9/6/2016	2:16 PM	99.46	99.49	99.45	99.49	707
9/6/2016	2:17 PM	99.42	99.43	99.42	99.42	1500
9/6/2016	2:19 PM	99.5	99.5	99.5	99.5	100
9/6/2016	2:20 PM	99.56	99.56	99.56	99.56	100
9/6/2016	2:29 PM	99.64	99.65	99.64	99.65	200
9/6/2016	2:30 PM	99.6	99.6	99.6	99.6	144
9/6/2016	2:32 PM	99.65	99.65	99.65	99.65	100
9/6/2016	2:34 PM	99.62	99.62	99.62	99.62	144
9/6/2016	2:40 PM	99.57	99.57	99.57	99.57	100
9/6/2016	2:44 PM	99.56	99.56	99.56	99.56	100
9/6/2016	2:45 PM	99.56	99.56	99.56	99.56	100
9/6/2016	2:48 PM	99.56	99.56	99.55	99.55	400
9/6/2016	2:53 PM	99.6	99.6	99.6	99.6	150
9/6/2016	2:58 PM	99.66	99.66	99.66	99.66	144
9/6/2016	3:02 PM	99.71	99.71	99.71	99.71	100
9/6/2016	3:08 PM	99.66	99.7	99.66	99.7	744
9/6/2016	3:14 PM	99.51	99.51	99.51	99.51	100
9/6/2016	3:15 PM	99.47	99.513	99.47	99.5	1573
9/6/2016	3:18 PM	99.53	99.53	99.49	99.49	200
9/6/2016	3:21 PM	99.52	99.52	99.52	99.52	144
9/6/2016	3:25 PM	99.56	99.56	99.56	99.56	100
9/6/2016	3:26 PM	99.58	99.58	99.58	99.58	100
9/6/2016	3:31 PM	99.64	99.64	99.64	99.64	100
9/6/2016	3:34 PM	99.56	99.56	99.56	99.56	100
9/6/2016	3:37 PM	99.59	99.59	99.59	99.59	500
9/6/2016	3:44 PM	99.66	99.66	99.66	99.66	100
9/6/2016	3:45 PM	99.7	99.7	99.7	99.7	200
9/6/2016	3:46 PM	99.72	99.72	99.72	99.72	100
9/6/2016	3:47 PM	99.73	99.73	99.73	99.73	386
9/6/2016	3:49 PM	99.72	99.76	99.67	99.76	1889
9/6/2016	3:50 PM	99.74	99.74	99.69	99.71	1545
9/6/2016	3:51 PM	99.78	99.78	99.78	99.78	100
9/6/2016	3:52 PM	99.79	99.79	99.79	99.79	100
9/6/2016	3:53 PM	99.84	99.85	99.8	99.8	1250
9/6/2016	3:54 PM	99.83	99.83	99.8	99.83	533
9/6/2016	3:55 PM	99.82	99.82	99.82	99.82	200
9/6/2016	3:56 PM	99.77	99.81	99.77	99.81	944
9/6/2016	3:57 PM	99.78	99.79	99.76	99.76	300
9/6/2016	3:58 PM	99.79	99.8	99.77	99.78	2700
9/6/2016	3:59 PM	99.85	99.86	99.78	99.78	11337
9/6/2016	4:00 PM	100.05	100.1	99.85	99.86	66272
9/7/2016	9:31 AM	99.67	99.72	99.67	99.72	200
9/7/2016	9:32 AM	99.64	99.64	99.62	99.62	600
9/7/2016	9:35 AM	99.68	99.68	99.68	99.68	2200
9/7/2016	9:36 AM	99.7	99.75	99.68	99.72	2396
9/7/2016	9:37 AM	99.79	99.83	99.76	99.76	1642
9/7/2016	9:38 AM	99.8	99.8	99.79	99.79	1100
9/7/2016	9:39 AM	99.91	99.94	99.91	99.94	300
9/7/2016	9:40 AM	99.93	99.97	99.93	99.97	200
9/7/2016	9:41 AM	100.07	100.07	100	100	1500
9/7/2016	9:42 AM	100.07	100.07	100.07	100.07	700
9/7/2016	9:43 AM	100	100.01	100	100.01	1000
9/7/2016	9:44 AM	99.93	100.01	99.93	100.01	1252
9/7/2016	9:45 AM	99.96	99.96	99.95	99.95	600
9/7/2016	9:46 AM	100	100	99.98	99.98	358
9/7/2016	9:47 AM	99.9	99.9	99.89	99.89	600
9/7/2016	9:48 AM	99.96	99.97	99.94	99.97	2082
9/7/2016	9:49 AM	100	100	99.93	99.95	1523
9/7/2016	9:50 AM	99.96	99.99	99.96	99.97	300
9/7/2016	9:51 AM	99.8	99.91	99.8	99.91	1800
9/7/2016	9:52 AM	99.8	99.8	99.8	99.8	495
9/7/2016	9:53 AM	99.81	99.84	99.81	99.84	300
9/7/2016	9:55 AM	99.83	99.83	99.79	99.79	1200
9/7/2016	9:56 AM	99.83	99.83	99.81	99.81	1100
9/7/2016	9:57 AM	99.84	99.84	99.81	99.81	379
9/7/2016	9:58 AM	99.86	99.86	99.86	99.86	700
9/7/2016	9:59 AM	99.9	99.91	99.87	99.87	800
9/7/2016	10:00 AM	99.94	99.94	99.94	99.94	100
9/7/2016	10:01 AM	99.87	99.89	99.87	99.89	300
9/7/2016	10:02 AM	99.92	99.92	99.92	99.92	700
9/7/2016	10:03 AM	99.97	100	99.93	99.99	2350
9/7/2016	10:04 AM	99.96	100.01	99.96	100	5125
9/7/2016	10:06 AM	99.94	99.94	99.94	99.94	400
9/7/2016	10:07 AM	99.93	99.93	99.93	99.93	100
9/7/2016	10:08 AM	100	100	100	100	100
9/7/2016	10:09 AM	100.07	100.07	100.04	100.04	900
9/7/2016	10:10 AM	100.01	100.12	99.87	100.12	10020
9/7/2016	10:11 AM	100.08	100.08	100.08	100.08	500
9/7/2016	10:12 AM	100.08	100.08	100.08	100.08	100
9/7/2016	10:15 AM	100.15	100.15	100.08	100.08	203
9/7/2016	10:16 AM	100.11	100.11	100.04	100.08	1000
9/7/2016	10:17 AM	100.12	100.12	100.12	100.12	200
9/7/2016	10:18 AM	100.09	100.12	100.09	100.12	700
9/7/2016	10:19 AM	100.1	100.1	100.1	100.1	1000
9/7/2016	10:20 AM	100.04	100.04	100.04	100.04	100
9/7/2016	10:21 AM	100.06	100.06	100.04	100.04	600
9/7/2016	10:23 AM	100.08	100.08	100.08	100.08	300
9/7/2016	10:25 AM	100.08	100.08	100.08	100.08	100
9/7/2016	10:26 AM	100.2	100.2	100.12	100.12	200
9/7/2016	10:27 AM	100.22	100.23	100.18	100.19	667
9/7/2016	10:28 AM	100.19	100.19	100.19	100.19	100
9/7/2016	10:29 AM	100.24	100.24	100.21	100.21	4100
9/7/2016	10:30 AM	100.23	100.23	100.23	100.23	200
9/7/2016	10:32 AM	100.18	100.18	100.18	100.18	100
9/7/2016	10:33 AM	100.14	100.14	100.13	100.13	200
9/7/2016	10:34 AM	100.04	100.08	100.04	100.08	1000
9/7/2016	10:35 AM	100.02	100.02	100.01	100.01	600
9/7/2016	10:36 AM	100.09	100.09	100.09	100.09	166
9/7/2016	10:37 AM	100.08	100.08	100.08	100.08	1038
9/7/2016	10:38 AM	100.12	100.12	100.12	100.12	100
9/7/2016	10:39 AM	100.03	100.03	100.03	100.03	200
9/7/2016	10:40 AM	100.04	100.04	100.04	100.04	200
9/7/2016	10:41 AM	100.01	100.02	100.01	100.02	500
9/7/2016	10:42 AM	100.01	100.01	100.01	100.01	100
9/7/2016	10:43 AM	99.98	99.98	99.98	99.98	100
9/7/2016	10:44 AM	99.95	99.99	99.95	99.99	400
9/7/2016	10:45 AM	99.81	99.81	99.81	99.81	100
9/7/2016	10:46 AM	99.78	99.84	99.75	99.84	2600
9/7/2016	10:47 AM	99.74	99.75	99.74	99.75	200
9/7/2016	10:48 AM	99.57	99.68	99.57	99.68	1486
9/7/2016	10:51 AM	99.61	99.61	99.61	99.61	100
9/7/2016	10:52 AM	99.64	99.64	99.64	99.64	120
9/7/2016	10:53 AM	99.65	99.65	99.64	99.64	200
9/7/2016	10:54 AM	99.67	99.67	99.64	99.64	400
9/7/2016	10:56 AM	99.71	99.71	99.71	99.71	200
9/7/2016	10:57 AM	99.7	99.74	99.69	99.74	2500
9/7/2016	11:00 AM	99.74	99.74	99.74	99.74	400
9/7/2016	11:01 AM	99.63	99.64	99.63	99.64	959
9/7/2016	11:03 AM	99.73	99.73	99.71	99.71	650
9/7/2016	11:04 AM	99.71	99.72	99.71	99.72	300
9/7/2016	11:07 AM	99.74	99.74	99.74	99.74	100
9/7/2016	11:09 AM	99.77	99.77	99.77	99.77	100
9/7/2016	11:11 AM	99.75	99.75	99.75	99.75	328
9/7/2016	11:12 AM	99.67	99.67	99.67	99.67	122
9/7/2016	11:13 AM	99.7	99.7	99.7	99.7	200
9/7/2016	11:14 AM	99.57	99.68	99.57	99.68	500
9/7/2016	11:15 AM	99.55	99.55	99.55	99.55	440
9/7/2016	11:16 AM	99.62	99.62	99.62	99.62	100
9/7/2016	11:17 AM	99.42	99.51	99.42	99.51	2629
9/7/2016	11:18 AM	99.4	99.46	99.4	99.46	4687
9/7/2016	11:19 AM	99.46	99.46	99.46	99.46	100
9/7/2016	11:20 AM	99.36	99.47	99.36	99.47	1202
9/7/2016	11:21 AM	99.401	99.41	99.39	99.4	1400
9/7/2016	11:22 AM	99.36	99.36	99.3	99.33	3900
9/7/2016	11:23 AM	99.38	99.38	99.38	99.38	100
9/7/2016	11:25 AM	99.37	99.37	99.37	99.37	1100
9/7/2016	11:26 AM	99.34	99.36	99.34	99.36	284
9/7/2016	11:28 AM	99.44	99.44	99.44	99.44	184
9/7/2016	11:29 AM	99.47	99.47	99.47	99.47	100
9/7/2016	11:31 AM	99.41	99.41	99.41	99.41	200
9/7/2016	11:32 AM	99.37	99.37	99.37	99.37	200
9/7/2016	11:35 AM	99.43	99.43	99.43	99.43	1600
9/7/2016	11:36 AM	99.45	99.46	99.45	99.45	1013
9/7/2016	11:37 AM	99.43	99.43	99.4	99.4	801
9/7/2016	11:38 AM	99.45	99.45	99.45	99.45	200
9/7/2016	11:39 AM	99.46	99.46	99.46	99.46	100
9/7/2016	11:42 AM	99.519	99.53	99.517	99.53	3400
9/7/2016	11:46 AM	99.42	99.42	99.42	99.42	450
9/7/2016	11:47 AM	99.35	99.43	99.35	99.43	800
9/7/2016	11:48 AM	99.33	99.33	99.33	99.33	332
9/7/2016	11:53 AM	99.46	99.47	99.46	99.47	268
9/7/2016	11:56 AM	99.44	99.44	99.44	99.44	200
9/7/2016	11:57 AM	99.43	99.43	99.43	99.43	400
9/7/2016	12:01 PM	99.5	99.53	99.5	99.53	456
9/7/2016	12:04 PM	99.55	99.55	99.55	99.55	200
9/7/2016	12:05 PM	99.48	99.48	99.48	99.48	100
9/7/2016	12:06 PM	99.54	99.54	99.5	99.5	2367
9/7/2016	12:08 PM	99.54	99.56	99.54	99.55	1400
9/7/2016	12:10 PM	99.48	99.48	99.48	99.48	100
9/7/2016	12:11 PM	99.48	99.48	99.48	99.48	200
9/7/2016	12:12 PM	99.46	99.49	99.46	99.48	300
9/7/2016	12:16 PM	99.36	99.36	99.36	99.36	200
9/7/2016	12:17 PM	99.35	99.35	99.35	99.35	1400
9/7/2016	12:18 PM	99.32	99.34	99.32	99.33	400
9/7/2016	12:19 PM	99.25	99.34	99.25	99.34	750
9/7/2016	12:20 PM	99.23	99.26	99.23	99.26	400
9/7/2016	12:21 PM	99.19	99.19	99.19	99.19	100
9/7/2016	12:22 PM	99.25	99.25	99.25	99.25	800
9/7/2016	12:26 PM	99.03	99.14	99.03	99.14	1000
9/7/2016	12:27 PM	99.09	99.09	99.09	99.09	300
9/7/2016	12:28 PM	99.09	99.09	99.03	99.07	936
9/7/2016	12:29 PM	99.18	99.19	99.13	99.13	900
9/7/2016	12:32 PM	99.2	99.2	99.2	99.2	100
9/7/2016	12:34 PM	99.15	99.16	99.15	99.16	300
9/7/2016	12:39 PM	99.26	99.26	99.26	99.26	200
9/7/2016	12:41 PM	99.29	99.29	99.29	99.29	336
9/7/2016	12:42 PM	99.26	99.26	99.26	99.26	100
9/7/2016	12:44 PM	99.43	99.43	99.3	99.3	300
9/7/2016	12:46 PM	99.45	99.45	99.45	99.45	1992
9/7/2016	12:49 PM	99.4	99.4	99.4	99.4	100
9/7/2016	12:51 PM	99.36	99.36	99.36	99.36	121
9/7/2016	12:54 PM	99.36	99.36	99.36	99.36	434
9/7/2016	12:56 PM	99.36	99.379	99.36	99.379	200
9/7/2016	12:57 PM	99.35	99.35	99.33	99.33	450
9/7/2016	1:02 PM	99.26	99.3	99.26	99.3	268
9/7/2016	1:03 PM	99.33	99.33	99.33	99.33	100
9/7/2016	1:04 PM	99.37	99.37	99.37	99.37	100
9/7/2016	1:06 PM	99.46	99.46	99.46	99.46	300
9/7/2016	1:08 PM	99.51	99.53	99.51	99.53	511
9/7/2016	1:09 PM	99.5	99.5	99.5	99.5	200
9/7/2016	1:11 PM	99.56	99.57	99.56	99.57	340
9/7/2016	1:12 PM	99.53	99.53	99.53	99.53	400
9/7/2016	1:13 PM	99.47	99.51	99.47	99.51	500
9/7/2016	1:14 PM	99.47	99.47	99.47	99.47	267
9/7/2016	1:15 PM	99.47	99.48	99.47	99.47	400
9/7/2016	1:20 PM	99.6	99.6	99.59	99.59	300
9/7/2016	1:26 PM	99.52	99.52	99.52	99.52	309
9/7/2016	1:27 PM	99.5	99.51	99.5	99.51	534
9/7/2016	1:31 PM	99.55	99.55	99.55	99.55	200
9/7/2016	1:34 PM	99.59	99.59	99.59	99.59	133
9/7/2016	1:35 PM	99.57	99.57	99.57	99.57	200
9/7/2016	1:36 PM	99.53	99.53	99.53	99.53	100
9/7/2016	1:37 PM	99.52	99.52	99.52	99.52	1000
9/7/2016	1:38 PM	99.5	99.5	99.47	99.5	1433
9/7/2016	1:39 PM	99.53	99.53	99.53	99.53	100
9/7/2016	1:43 PM	99.54	99.54	99.54	99.54	200
9/7/2016	1:44 PM	99.62	99.62	99.62	99.62	100
9/7/2016	1:45 PM	99.65	99.65	99.65	99.65	100
9/7/2016	1:48 PM	99.69	99.69	99.69	99.69	100
9/7/2016	1:49 PM	99.66	99.66	99.66	99.66	600
9/7/2016	1:51 PM	99.6	99.64	99.6	99.64	200
9/7/2016	1:59 PM	99.61	99.62	99.61	99.62	300
9/7/2016	2:06 PM	99.68	99.68	99.68	99.68	100
9/7/2016	2:09 PM	99.6	99.6	99.6	99.6	100
9/7/2016	2:11 PM	99.68	99.68	99.61	99.61	200
9/7/2016	2:12 PM	99.84	99.84	99.72	99.72	2793
9/7/2016	2:14 PM	99.8	99.8	99.8	99.8	301
9/7/2016	2:22 PM	99.85	99.85	99.85	99.85	846
9/7/2016	2:32 PM	99.78	99.78	99.78	99.78	100
9/7/2016	2:33 PM	99.76	99.76	99.76	99.76	100
9/7/2016	2:34 PM	99.71	99.71	99.71	99.71	125
9/7/2016	2:39 PM	99.74	99.74	99.74	99.74	1966
9/7/2016	2:41 PM	99.77	99.77	99.77	99.77	100
9/7/2016	2:42 PM	99.8	99.8	99.8	99.8	100
9/7/2016	2:43 PM	99.8	99.8	99.8	99.8	200
9/7/2016	2:44 PM	99.77	99.77	99.77	99.77	100
9/7/2016	2:45 PM	99.75	99.75	99.75	99.75	300
9/7/2016	2:48 PM	99.8	99.8	99.8	99.8	1477
9/7/2016	2:49 PM	99.79	99.79	99.79	99.79	1253
9/7/2016	2:50 PM	99.86	99.86	99.83	99.83	474
9/7/2016	2:51 PM	99.86	99.86	99.86	99.86	400
9/7/2016	2:52 PM	99.9	99.91	99.87	99.87	500
9/7/2016	2:53 PM	99.89	99.9	99.89	99.9	466
9/7/2016	2:58 PM	99.8	99.82	99.8	99.82	967
9/7/2016	2:59 PM	99.8	99.8	99.8	99.8	400
9/7/2016	3:01 PM	99.83	99.83	99.83	99.83	315
9/7/2016	3:05 PM	99.93	99.95	99.93	99.93	1001
9/7/2016	3:06 PM	99.93	99.93	99.93	99.93	3132
9/7/2016	3:07 PM	99.96	99.97	99.96	99.97	400
9/7/2016	3:08 PM	99.9	99.9	99.9	99.9	100
9/7/2016	3:09 PM	99.9	99.9	99.88	99.89	1600
9/7/2016	3:11 PM	99.9	99.92	99.9	99.92	500
9/7/2016	3:13 PM	99.95	99.95	99.89	99.89	266
9/7/2016	3:14 PM	99.94	99.94	99.94	99.94	200
9/7/2016	3:19 PM	99.93	99.93	99.93	99.93	245
9/7/2016	3:20 PM	99.95	99.95	99.94	99.94	200
9/7/2016	3:21 PM	99.97	99.97	99.97	99.97	100
9/7/2016	3:22 PM	99.97	99.97	99.97	99.97	167
9/7/2016	3:23 PM	99.93	99.93	99.91	99.93	700
9/7/2016	3:24 PM	99.93	99.93	99.93	99.93	300
9/7/2016	3:25 PM	100	100	99.97	99.98	590
9/7/2016	3:26 PM	99.97	99.98	99.97	99.98	900
9/7/2016	3:27 PM	99.97	99.97	99.97	99.97	200
9/7/2016	3:28 PM	99.97	99.97	99.97	99.97	100
9/7/2016	3:30 PM	99.88	99.88	99.88	99.88	100
9/7/2016	3:31 PM	99.88	99.88	99.87	99.87	534
9/7/2016	3:32 PM	99.85	99.85	99.85	99.85	100
9/7/2016	3:34 PM	99.9	99.9	99.88	99.88	600
9/7/2016	3:36 PM	99.91	99.91	99.88	99.88	1141
9/7/2016	3:37 PM	99.9	99.91	99.9	99.91	467
9/7/2016	3:39 PM	99.91	99.96	99.89	99.94	1400
9/7/2016	3:40 PM	99.84	99.88	99.84	99.87	677
9/7/2016	3:41 PM	99.88	99.88	99.88	99.88	100
9/7/2016	3:43 PM	99.92	99.92	99.92	99.92	100
9/7/2016	3:44 PM	99.92	99.92	99.92	99.92	333
9/7/2016	3:46 PM	99.87	99.87	99.87	99.87	100
9/7/2016	3:47 PM	99.85	99.88	99.85	99.88	500
9/7/2016	3:48 PM	99.84	99.85	99.84	99.85	300
9/7/2016	3:49 PM	99.87	99.87	99.81	99.83	1200
9/7/2016	3:50 PM	99.88	99.88	99.87	99.87	1666
9/7/2016	3:51 PM	99.84	99.87	99.84	99.87	3203
9/7/2016	3:52 PM	99.82	99.82	99.82	99.82	100
9/7/2016	3:54 PM	99.8	99.81	99.8	99.81	239
9/7/2016	3:55 PM	99.84	99.84	99.8	99.8	2866
9/7/2016	3:56 PM	99.87	99.87	99.81	99.81	500
9/7/2016	3:57 PM	99.83	99.85	99.83	99.85	500
9/7/2016	3:58 PM	99.81	99.81	99.81	99.81	300
9/7/2016	3:59 PM	99.88	99.88	99.81	99.81	4197
9/7/2016	4:00 PM	100.03	100.06	99.89	99.89	10936
9/8/2016	9:31 AM	99.28	99.42	99.28	99.42	1000
9/8/2016	9:32 AM	99.35	99.49	99.35	99.49	1400
9/8/2016	9:33 AM	99.41	99.41	99.25	99.37	1778
9/8/2016	9:34 AM	99.38	99.43	99.36	99.39	2324
9/8/2016	9:35 AM	99.25	99.39	99.25	99.39	479
9/8/2016	9:36 AM	99.3	99.5	99.3	99.42	6110
9/8/2016	9:37 AM	99.21	99.26	99.21	99.26	401
9/8/2016	9:38 AM	99.4	99.4	99.4	99.4	200
9/8/2016	9:39 AM	99.24	99.29	99.24	99.29	1650
9/8/2016	9:40 AM	99.12	99.23	99.12	99.23	4050
9/8/2016	9:41 AM	99.2	99.2	99.09	99.09	1111
9/8/2016	9:42 AM	99.22	99.22	99.22	99.22	1075
9/8/2016	9:43 AM	99.19	99.22	99.15	99.22	2001
9/8/2016	9:44 AM	99.24	99.24	99.24	99.24	100
9/8/2016	9:45 AM	99.42	99.42	99.26	99.26	1282
9/8/2016	9:46 AM	99.32	99.42	99.32	99.42	1300
9/8/2016	9:47 AM	99.42	99.42	99.42	99.42	1800
9/8/2016	9:48 AM	99.39	99.41	99.39	99.41	656
9/8/2016	9:49 AM	99.24	99.4	99.19	99.4	2100
9/8/2016	9:50 AM	99.18	99.24	99.18	99.24	2500
9/8/2016	9:51 AM	99	99.19	99	99.19	1200
9/8/2016	9:52 AM	98.91	98.91	98.91	98.91	601
9/8/2016	9:53 AM	99.09	99.09	99.04	99.04	811
9/8/2016	9:54 AM	99.1	99.1	99.1	99.1	400
9/8/2016	9:55 AM	99.11	99.11	99.11	99.11	100
9/8/2016	9:56 AM	99.05	99.05	99.05	99.05	700
9/8/2016	9:57 AM	99.12	99.12	99.12	99.12	600
9/8/2016	9:58 AM	99.06	99.06	99.06	99.06	267
9/8/2016	9:59 AM	99.05	99.1	99.05	99.1	1100
9/8/2016	10:00 AM	99.15	99.15	99.12	99.12	289
9/8/2016	10:03 AM	99.24	99.24	99.18	99.19	825
9/8/2016	10:04 AM	99.18	99.28	99.18	99.28	431
9/8/2016	10:05 AM	99.22	99.22	99.22	99.22	330
9/8/2016	10:07 AM	99.12	99.12	99.12	99.12	330
9/8/2016	10:08 AM	99.19	99.19	99.19	99.19	297
9/8/2016	10:09 AM	99.09	99.12	99.09	99.12	525
9/8/2016	10:11 AM	98.81	99.06	98.81	99.06	3100
9/8/2016	10:13 AM	99.02	99.02	98.98	98.98	600
9/8/2016	10:14 AM	99.11	99.11	99.11	99.11	420
9/8/2016	10:16 AM	99.05	99.08	99.05	99.08	300
9/8/2016	10:17 AM	99.16	99.16	99.1	99.1	447
9/8/2016	10:18 AM	99.22	99.22	99.22	99.22	500
9/8/2016	10:19 AM	99.19	99.19	99.19	99.19	400
9/8/2016	10:20 AM	99.19	99.19	99.19	99.19	100
9/8/2016	10:21 AM	99.21	99.21	99.21	99.21	100
9/8/2016	10:22 AM	99.18	99.18	99.18	99.18	1000
9/8/2016	10:24 AM	99.3	99.3	99.19	99.19	500
9/8/2016	10:26 AM	99.09	99.1	99.09	99.1	700
9/8/2016	10:28 AM	99.13	99.13	99.13	99.13	300
9/8/2016	10:29 AM	99.11	99.11	99.11	99.11	100
9/8/2016	10:31 AM	99.29	99.29	99.19	99.19	300
9/8/2016	10:32 AM	99.17	99.17	99.17	99.17	100
9/8/2016	10:33 AM	99.11	99.12	99.11	99.12	400
9/8/2016	10:34 AM	99.24	99.28	99.19	99.21	1440
9/8/2016	10:35 AM	99.39	99.39	99.22	99.22	3059
9/8/2016	10:36 AM	99.62	99.62	99.41	99.41	1000
9/8/2016	10:39 AM	99.56	99.57	99.56	99.57	383
9/8/2016	10:40 AM	99.58	99.58	99.58	99.58	196
9/8/2016	10:41 AM	99.56	99.56	99.56	99.56	300
9/8/2016	10:42 AM	99.46	99.46	99.45	99.45	300
9/8/2016	10:46 AM	99.36	99.37	99.36	99.36	500
9/8/2016	10:47 AM	99.4	99.4	99.375	99.375	375
9/8/2016	10:48 AM	99.37	99.38	99.35	99.38	800
9/8/2016	10:51 AM	99.27	99.27	99.27	99.27	100
9/8/2016	10:52 AM	99.4	99.4	99.4	99.4	100
9/8/2016	10:55 AM	99.33	99.33	99.33	99.33	100
9/8/2016	10:58 AM	99.44	99.44	99.44	99.44	100
9/8/2016	10:59 AM	99.37	99.37	99.37	99.37	200
9/8/2016	11:00 AM	99.47	99.49	99.41	99.41	4700
9/8/2016	11:01 AM	99.75	99.75	99.56	99.59	3557
9/8/2016	11:03 AM	99.47	99.52	99.46	99.52	300
9/8/2016	11:04 AM	99.48	99.5	99.46	99.46	600
9/8/2016	11:07 AM	99.65	99.7	99.65	99.7	300
9/8/2016	11:08 AM	99.61	99.61	99.6	99.6	200
9/8/2016	11:09 AM	99.59	99.59	99.59	99.59	100
9/8/2016	11:11 AM	99.75	99.77	99.75	99.77	1200
9/8/2016	11:12 AM	99.8	99.8	99.77	99.77	1005
9/8/2016	11:15 AM	99.82	99.82	99.8	99.8	1187
9/8/2016	11:16 AM	99.87	99.87	99.86	99.86	1264
9/8/2016	11:18 AM	99.8	99.8	99.8	99.8	121
9/8/2016	11:20 AM	99.67	99.67	99.67	99.67	200
9/8/2016	11:23 AM	99.67	99.67	99.67	99.67	150
9/8/2016	11:24 AM	99.67	99.67	99.67	99.67	1000
9/8/2016	11:25 AM	99.63	99.63	99.63	99.63	100
9/8/2016	11:28 AM	99.7	99.7	99.7	99.7	100
9/8/2016	11:30 AM	99.63	99.63	99.63	99.63	180
9/8/2016	11:31 AM	99.62	99.7	99.62	99.7	200
9/8/2016	11:34 AM	99.54	99.63	99.54	99.63	480
9/8/2016	11:38 AM	99.42	99.42	99.42	99.42	200
9/8/2016	11:39 AM	99.4	99.4	99.4	99.4	400
9/8/2016	11:40 AM	99.3	99.3	99.3	99.3	100
9/8/2016	11:42 AM	99.44	99.44	99.44	99.44	200
9/8/2016	11:43 AM	99.49	99.49	99.44	99.44	266
9/8/2016	11:44 AM	99.45	99.45	99.45	99.45	200
9/8/2016	11:47 AM	99.37	99.38	99.37	99.38	300
9/8/2016	11:50 AM	99.5	99.5	99.5	99.5	300
9/8/2016	11:51 AM	99.56	99.56	99.56	99.56	200
9/8/2016	11:52 AM	99.7	99.7	99.7	99.7	100
9/8/2016	11:54 AM	99.63	99.63	99.63	99.63	200
9/8/2016	11:59 AM	99.56	99.56	99.56	99.56	554
9/8/2016	12:01 PM	99.61	99.61	99.61	99.61	331
9/8/2016	12:04 PM	99.63	99.63	99.63	99.63	180
9/8/2016	12:05 PM	99.61	99.61	99.61	99.61	567
9/8/2016	12:06 PM	99.54	99.54	99.54	99.54	300
9/8/2016	12:07 PM	99.57	99.57	99.45	99.45	1400
9/8/2016	12:08 PM	99.59	99.59	99.59	99.59	100
9/8/2016	12:10 PM	99.47	99.51	99.47	99.51	366
9/8/2016	12:11 PM	99.45	99.5	99.45	99.49	600
9/8/2016	12:12 PM	99.44	99.44	99.44	99.44	200
9/8/2016	12:19 PM	99.46	99.46	99.42	99.42	900
9/8/2016	12:21 PM	99.42	99.42	99.42	99.42	334
9/8/2016	12:22 PM	99.42	99.42	99.42	99.42	116
9/8/2016	12:23 PM	99.42	99.42	99.42	99.42	300
9/8/2016	12:24 PM	99.46	99.46	99.46	99.46	100
9/8/2016	12:25 PM	99.56	99.56	99.47	99.47	531
9/8/2016	12:28 PM	99.51	99.51	99.51	99.51	200
9/8/2016	12:29 PM	99.38	99.38	99.38	99.38	100
9/8/2016	12:30 PM	99.32	99.32	99.32	99.32	506
9/8/2016	12:31 PM	99.3	99.32	99.3	99.32	852
9/8/2016	12:32 PM	99.19	99.19	99.19	99.19	100
9/8/2016	12:33 PM	99.21	99.21	99.15	99.15	280
9/8/2016	12:37 PM	99.28	99.28	99.28	99.28	100
9/8/2016	12:49 PM	99.37	99.37	99.37	99.37	100
9/8/2016	12:54 PM	99.36	99.38	99.34	99.38	1000
9/8/2016	12:57 PM	99.46	99.46	99.46	99.46	300
9/8/2016	1:00 PM	99.43	99.43	99.43	99.43	166
9/8/2016	1:05 PM	99.3	99.3	99.3	99.3	131
9/8/2016	1:09 PM	99.29	99.29	99.29	99.29	100
9/8/2016	1:11 PM	99.3	99.3	99.3	99.3	351
9/8/2016	1:12 PM	99.3	99.3	99.3	99.3	200
9/8/2016	1:14 PM	99.3	99.3	99.3	99.3	150
9/8/2016	1:17 PM	99.27	99.27	99.27	99.27	100
9/8/2016	1:26 PM	99.22	99.27	99.22	99.27	400
9/8/2016	1:29 PM	99.25	99.25	99.25	99.25	200
9/8/2016	1:31 PM	99.16	99.22	99.16	99.22	400
9/8/2016	1:32 PM	99.12	99.12	99.12	99.12	200
9/8/2016	1:33 PM	99.1	99.1	99.1	99.1	100
9/8/2016	1:34 PM	99.13	99.13	99.13	99.13	200
9/8/2016	1:35 PM	99.12	99.12	99.12	99.12	905
9/8/2016	1:36 PM	99.09	99.09	99.09	99.09	100
9/8/2016	1:37 PM	99.13	99.13	99.13	99.13	100
9/8/2016	1:40 PM	99.09	99.09	99.09	99.09	200
9/8/2016	1:41 PM	99.12	99.12	99.12	99.12	200
9/8/2016	1:42 PM	99.15	99.15	99.15	99.15	100
9/8/2016	1:43 PM	99.13	99.14	99.13	99.14	200
9/8/2016	1:44 PM	99.1	99.1	99.08	99.08	905
9/8/2016	1:45 PM	99.08	99.08	99.08	99.08	300
9/8/2016	1:46 PM	99.05	99.05	99.02	99.03	600
9/8/2016	1:49 PM	98.98	99	98.98	99	1850
9/8/2016	1:51 PM	98.91	98.93	98.88	98.93	1400
9/8/2016	1:52 PM	98.96	98.96	98.96	98.96	181
9/8/2016	1:53 PM	99.05	99.05	98.98	98.98	1062
9/8/2016	1:56 PM	99.11	99.11	99.11	99.11	200
9/8/2016	1:57 PM	99.15	99.15	99.15	99.15	400
9/8/2016	1:59 PM	99.17	99.17	99.15	99.15	300
9/8/2016	2:00 PM	99.21	99.21	99.17	99.17	1116
9/8/2016	2:01 PM	99.27	99.27	99.15	99.19	1400
9/8/2016	2:02 PM	99.18	99.28	99.18	99.25	600
9/8/2016	2:03 PM	99.17	99.17	99.1	99.15	700
9/8/2016	2:04 PM	99.16	99.16	99.16	99.16	200
9/8/2016	2:06 PM	99.17	99.17	99.17	99.17	400
9/8/2016	2:09 PM	99.12	99.15	99.12	99.15	1100
9/8/2016	2:10 PM	99.18	99.18	99.18	99.18	100
9/8/2016	2:13 PM	99.18	99.18	99.18	99.18	200
9/8/2016	2:15 PM	99.19	99.26	99.19	99.26	300
9/8/2016	2:17 PM	99.09	99.11	99.09	99.11	300
9/8/2016	2:20 PM	99.22	99.22	99.22	99.22	200
9/8/2016	2:22 PM	99.31	99.31	99.3	99.3	200
9/8/2016	2:23 PM	99.45	99.45	99.4	99.42	1381
9/8/2016	2:27 PM	99.43	99.43	99.43	99.43	100
9/8/2016	2:29 PM	99.21	99.29	99.19	99.29	500
9/8/2016	2:30 PM	99.29	99.29	99.29	99.29	100
9/8/2016	2:33 PM	99.29	99.29	99.25	99.25	200
9/8/2016	2:37 PM	99.27	99.27	99.27	99.27	900
9/8/2016	2:42 PM	99.32	99.32	99.32	99.32	400
9/8/2016	2:43 PM	99.32	99.32	99.32	99.32	1985
9/8/2016	2:44 PM	99.45	99.45	99.4	99.4	3252
9/8/2016	2:45 PM	99.43	99.43	99.43	99.43	100
9/8/2016	2:46 PM	99.43	99.43	99.43	99.43	987
9/8/2016	2:48 PM	99.47	99.47	99.47	99.47	200
9/8/2016	2:49 PM	99.49	99.52	99.45	99.45	1000
9/8/2016	2:50 PM	99.53	99.53	99.53	99.53	1087
9/8/2016	2:52 PM	99.43	99.43	99.43	99.43	200
9/8/2016	2:54 PM	99.47	99.47	99.44	99.44	200
9/8/2016	2:55 PM	99.49	99.49	99.49	99.49	100
9/8/2016	2:56 PM	99.44	99.44	99.44	99.44	369
9/8/2016	2:59 PM	99.55	99.55	99.52	99.52	500
9/8/2016	3:02 PM	99.5	99.5	99.5	99.5	466
9/8/2016	3:04 PM	99.52	99.52	99.52	99.52	400
9/8/2016	3:05 PM	99.45	99.5	99.45	99.5	880
9/8/2016	3:09 PM	99.45	99.45	99.45	99.45	360
9/8/2016	3:10 PM	99.44	99.45	99.44	99.44	600
9/8/2016	3:12 PM	99.46	99.46	99.46	99.46	180
9/8/2016	3:13 PM	99.47	99.47	99.47	99.47	100
9/8/2016	3:16 PM	99.5	99.5	99.5	99.5	650
9/8/2016	3:19 PM	99.41	99.45	99.41	99.45	267
9/8/2016	3:21 PM	99.37	99.37	99.36	99.36	694
9/8/2016	3:22 PM	99.39	99.39	99.39	99.39	100
9/8/2016	3:25 PM	99.46	99.46	99.46	99.46	300
9/8/2016	3:26 PM	99.46	99.47	99.44	99.44	500
9/8/2016	3:28 PM	99.43	99.43	99.43	99.43	100
9/8/2016	3:30 PM	99.39	99.39	99.39	99.39	200
9/8/2016	3:31 PM	99.4	99.4	99.4	99.4	100
9/8/2016	3:32 PM	99.46	99.46	99.39	99.39	300
9/8/2016	3:33 PM	99.43	99.43	99.43	99.43	300
9/8/2016	3:37 PM	99.4	99.4	99.4	99.4	100
9/8/2016	3:38 PM	99.49	99.49	99.46	99.47	800
9/8/2016	3:39 PM	99.49	99.53	99.49	99.5	2414
9/8/2016	3:41 PM	99.53	99.53	99.5	99.5	633
9/8/2016	3:42 PM	99.57	99.57	99.55	99.56	2138
9/8/2016	3:43 PM	99.55	99.56	99.55	99.56	856
9/8/2016	3:44 PM	99.53	99.53	99.53	99.53	100
9/8/2016	3:46 PM	99.49	99.55	99.49	99.55	568
9/8/2016	3:47 PM	99.41	99.41	99.4	99.4	200
9/8/2016	3:51 PM	99.46	99.46	99.43	99.46	560
9/8/2016	3:52 PM	99.45	99.45	99.45	99.45	100
9/8/2016	3:53 PM	99.42	99.42	99.42	99.42	100
9/8/2016	3:54 PM	99.39	99.39	99.39	99.39	100
9/8/2016	3:55 PM	99.38	99.38	99.35	99.35	460
9/8/2016	3:56 PM	99.36	99.38	99.35	99.35	455
9/8/2016	3:57 PM	99.4	99.43	99.37	99.38	1963
9/8/2016	3:58 PM	99.42	99.421	99.4	99.4	1200
9/8/2016	3:59 PM	99.46	99.5	99.44	99.44	5383
9/8/2016	4:00 PM	99.29	99.55	99.29	99.5	8077
9/9/2016	9:31 AM	97.03	97.24	97.03	97.24	2081
9/9/2016	9:32 AM	97.05	97.09	97.02	97.06	1554
9/9/2016	9:33 AM	96.96	97	96.92	97	900
9/9/2016	9:34 AM	96.96	97	96.96	97	1000
9/9/2016	9:35 AM	96.98	97.16	96.98	97.15	1196
9/9/2016	9:36 AM	96.82	96.96	96.82	96.96	1350
9/9/2016	9:37 AM	96.86	96.86	96.85	96.85	300
9/9/2016	9:38 AM	97.02	97.02	96.96	96.96	600
9/9/2016	9:39 AM	96.95	96.95	96.93	96.93	325
9/9/2016	9:40 AM	96.8	97	96.8	97	1918
9/9/2016	9:41 AM	96.86	96.86	96.75	96.75	1046
9/9/2016	9:42 AM	96.94	96.94	96.78	96.78	500
9/9/2016	9:44 AM	96.95	96.95	96.86	96.86	500
9/9/2016	9:45 AM	96.99	96.99	96.94	96.96	1242
9/9/2016	9:46 AM	97.05	97.08	96.93	96.94	1200
9/9/2016	9:47 AM	97.1	97.11	97.1	97.1	1008
9/9/2016	9:48 AM	97.07	97.13	97.07	97.13	1186
9/9/2016	9:49 AM	96.98	96.98	96.98	96.98	100
9/9/2016	9:50 AM	96.88	97.11	96.87	96.97	8840
9/9/2016	9:51 AM	96.77	96.82	96.77	96.82	200
9/9/2016	9:52 AM	96.89	96.89	96.71	96.77	800
9/9/2016	9:53 AM	96.89	96.94	96.86	96.94	1420
9/9/2016	9:54 AM	96.79	96.8	96.79	96.8	300
9/9/2016	9:55 AM	96.59	96.66	96.59	96.65	400
9/9/2016	9:56 AM	96.43	96.51	96.43	96.51	2450
9/9/2016	9:57 AM	96.35	96.38	96.35	96.38	600
9/9/2016	9:58 AM	96.3	96.39	96.3	96.39	5462
9/9/2016	9:59 AM	96.31	96.31	96.25	96.3	2004
9/9/2016	10:00 AM	96.5	96.5	96.36	96.38	5800
9/9/2016	10:01 AM	96.41	96.49	96.39	96.49	1590
9/9/2016	10:02 AM	96.47	96.47	96.42	96.42	2100
9/9/2016	10:03 AM	96.38	96.38	96.38	96.38	100
9/9/2016	10:05 AM	96.35	96.35	96.35	96.35	167
9/9/2016	10:06 AM	96.41	96.41	96.38	96.38	500
9/9/2016	10:07 AM	96.35	96.35	96.35	96.35	250
9/9/2016	10:08 AM	96.26	96.31	96.26	96.31	800
9/9/2016	10:11 AM	96.15	96.15	96.15	96.15	100
9/9/2016	10:12 AM	96.12	96.15	96.12	96.15	643
9/9/2016	10:13 AM	96.21	96.21	96.18	96.18	650
9/9/2016	10:15 AM	96.38	96.38	96.38	96.38	1000
9/9/2016	10:16 AM	96.66	96.66	96.54	96.54	1000
9/9/2016	10:17 AM	96.7	96.7	96.65	96.65	650
9/9/2016	10:18 AM	96.69	96.7	96.67	96.7	900
9/9/2016	10:20 AM	96.48	96.56	96.48	96.52	1200
9/9/2016	10:21 AM	96.39	96.42	96.39	96.42	232
9/9/2016	10:22 AM	96.36	96.4	96.36	96.37	500
9/9/2016	10:25 AM	96.38	96.39	96.36	96.39	400
9/9/2016	10:26 AM	96.25	96.3	96.25	96.3	3350
9/9/2016	10:28 AM	96.58	96.58	96.54	96.54	900
9/9/2016	10:31 AM	96.2	96.32	96.2	96.32	500
9/9/2016	10:32 AM	96.19	96.19	96.19	96.19	100
9/9/2016	10:33 AM	96.1	96.18	96.1	96.16	1058
9/9/2016	10:35 AM	96.33	96.39	96.33	96.39	300
9/9/2016	10:37 AM	96.12	96.25	96.12	96.25	500
9/9/2016	10:38 AM	95.96	96.09	95.95	96.09	13554
9/9/2016	10:39 AM	95.6	95.82	95.58	95.82	1400
9/9/2016	10:40 AM	95.77	95.77	95.62	95.62	250
9/9/2016	10:41 AM	95.8	95.85	95.8	95.81	1400
9/9/2016	10:43 AM	95.84	95.84	95.84	95.84	800
9/9/2016	10:45 AM	95.83	95.83	95.83	95.83	100
9/9/2016	10:47 AM	95.76	95.76	95.76	95.76	100
9/9/2016	10:49 AM	95.53	95.6	95.48	95.6	1100
9/9/2016	10:50 AM	95.76	95.76	95.76	95.76	200
9/9/2016	10:52 AM	95.73	95.73	95.7	95.7	800
9/9/2016	10:53 AM	95.78	95.78	95.76	95.76	300
9/9/2016	10:54 AM	95.81	95.81	95.8	95.8	300
9/9/2016	10:55 AM	95.85	95.85	95.82	95.83	2000
9/9/2016	10:56 AM	95.78	95.87	95.78	95.82	600
9/9/2016	10:58 AM	95.9	95.91	95.9	95.91	200
9/9/2016	10:59 AM	96.04	96.04	95.92	95.92	1000
9/9/2016	11:00 AM	95.96	95.96	95.96	95.96	100
9/9/2016	11:01 AM	96.02	96.1	96.02	96.1	200
9/9/2016	11:02 AM	95.96	95.96	95.96	95.96	100
9/9/2016	11:03 AM	95.94	95.94	95.94	95.94	200
9/9/2016	11:06 AM	95.83	95.83	95.77	95.77	200
9/9/2016	11:09 AM	96.03	96.04	96.03	96.04	200
9/9/2016	11:12 AM	95.88	95.88	95.88	95.88	100
9/9/2016	11:14 AM	95.81	95.87	95.72	95.87	800
9/9/2016	11:16 AM	95.67	95.71	95.67	95.71	300
9/9/2016	11:17 AM	95.71	95.71	95.71	95.71	300
9/9/2016	11:19 AM	95.77	95.8	95.74	95.74	900
9/9/2016	11:20 AM	95.85	95.86	95.85	95.86	1680
9/9/2016	11:22 AM	95.95	95.95	95.95	95.95	100
9/9/2016	11:24 AM	95.84	95.85	95.84	95.85	300
9/9/2016	11:29 AM	96.02	96.04	96.02	96.04	200
9/9/2016	11:30 AM	96	96.02	95.96	95.96	1500
9/9/2016	11:32 AM	96.02	96.03	96.02	96.03	200
9/9/2016	11:34 AM	96.03	96.03	96.03	96.03	1200
9/9/2016	11:39 AM	95.75	95.75	95.75	95.75	200
9/9/2016	11:43 AM	95.71	95.75	95.71	95.74	900
9/9/2016	11:45 AM	95.58	95.58	95.58	95.58	100
9/9/2016	11:46 AM	95.58	95.58	95.58	95.58	400
9/9/2016	11:49 AM	95.51	95.51	95.51	95.51	126
9/9/2016	11:50 AM	95.49	95.5	95.46	95.5	3200
9/9/2016	11:51 AM	95.62	95.62	95.62	95.62	100
9/9/2016	11:53 AM	95.52	95.52	95.5	95.5	1720
9/9/2016	11:57 AM	95.33	95.36	95.33	95.36	200
9/9/2016	11:58 AM	95.18	95.23	95.17	95.23	1200
9/9/2016	11:59 AM	95.23	95.24	95.23	95.24	200
9/9/2016	12:00 PM	95.31	95.31	95.31	95.31	300
9/9/2016	12:02 PM	95.38	95.38	95.34	95.34	468
9/9/2016	12:04 PM	95.44	95.44	95.44	95.44	100
9/9/2016	12:05 PM	95.44	95.46	95.44	95.46	370
9/9/2016	12:07 PM	95.37	95.37	95.36	95.36	600
9/9/2016	12:09 PM	95.17	95.25	95.17	95.25	351
9/9/2016	12:10 PM	95.29	95.29	95.12	95.151	14200
9/9/2016	12:11 PM	95.22	95.29	95.18	95.29	500
9/9/2016	12:13 PM	95.22	95.22	95.22	95.22	100
9/9/2016	12:17 PM	95.08	95.08	95.08	95.08	100
9/9/2016	12:18 PM	94.99	95.06	94.98	95.05	4450
9/9/2016	12:22 PM	94.98	95	94.95	94.95	600
9/9/2016	12:23 PM	95.12	95.12	95.12	95.12	100
9/9/2016	12:24 PM	95.1	95.2	95.1	95.2	200
9/9/2016	12:25 PM	95.08	95.1	95.08	95.1	200
9/9/2016	12:32 PM	94.98	95.01	94.98	95.01	1000
9/9/2016	12:34 PM	95	95	95	95	100
9/9/2016	12:35 PM	94.92	94.92	94.92	94.92	100
9/9/2016	12:36 PM	95.09	95.09	95.09	95.09	100
9/9/2016	12:39 PM	94.97	94.98	94.97	94.98	300
9/9/2016	12:40 PM	94.94	94.94	94.94	94.94	100
9/9/2016	12:41 PM	94.89	94.89	94.89	94.89	200
9/9/2016	12:42 PM	94.92	94.94	94.92	94.94	300
9/9/2016	12:44 PM	94.95	94.95	94.94	94.94	300
9/9/2016	12:46 PM	95.1	95.1	95.1	95.1	100
9/9/2016	12:47 PM	95.06	95.06	95.02	95.06	450
9/9/2016	12:48 PM	95.05	95.05	95.05	95.05	100
9/9/2016	12:50 PM	94.96	95	94.96	95	937
9/9/2016	12:52 PM	95.01	95.02	95.01	95.02	400
9/9/2016	12:56 PM	94.95	95.02	94.95	95.02	514
9/9/2016	12:57 PM	94.86	94.96	94.78	94.96	3500
9/9/2016	12:58 PM	95.01	95.01	95.01	95.01	200
9/9/2016	1:01 PM	95	95.02	95	95.02	800
9/9/2016	1:05 PM	94.9	94.9	94.89	94.89	600
9/9/2016	1:06 PM	94.87	94.87	94.87	94.87	200
9/9/2016	1:07 PM	94.83	94.83	94.82	94.83	1330
9/9/2016	1:08 PM	94.8	94.84	94.8	94.84	2700
9/9/2016	1:09 PM	94.67	94.79	94.67	94.78	1136
9/9/2016	1:10 PM	94.65	94.8	94.65	94.8	500
9/9/2016	1:11 PM	94.58	94.6	94.58	94.6	530
9/9/2016	1:12 PM	94.54	94.54	94.54	94.54	100
9/9/2016	1:13 PM	94.33	94.46	94.32	94.46	1200
9/9/2016	1:14 PM	94.44	94.44	94.44	94.44	100
9/9/2016	1:15 PM	94.37	94.4	94.36	94.4	400
9/9/2016	1:16 PM	94.3	94.3	94.3	94.3	119
9/9/2016	1:18 PM	94.39	94.39	94.39	94.39	200
9/9/2016	1:19 PM	94.35	94.39	94.35	94.39	500
9/9/2016	1:20 PM	94.37	94.37	94.37	94.37	400
9/9/2016	1:21 PM	94.41	94.41	94.41	94.41	300
9/9/2016	1:22 PM	94.28	94.28	94.28	94.28	200
9/9/2016	1:23 PM	94.25	94.27	94.25	94.27	600
9/9/2016	1:24 PM	94.32	94.32	94.22	94.22	496
9/9/2016	1:25 PM	94.31	94.31	94.31	94.31	169
9/9/2016	1:26 PM	94.34	94.34	94.34	94.34	300
9/9/2016	1:28 PM	94.38	94.38	94.37	94.37	300
9/9/2016	1:29 PM	94.46	94.46	94.46	94.46	100
9/9/2016	1:35 PM	94.43	94.43	94.43	94.43	335
9/9/2016	1:39 PM	94.15	94.24	94.14	94.24	725
9/9/2016	1:42 PM	94.1	94.1	94.08	94.1	300
9/9/2016	1:43 PM	93.99	94.11	93.99	94.08	3650
9/9/2016	1:44 PM	93.92	94.07	93.92	94.07	1324
9/9/2016	1:45 PM	93.87	93.87	93.87	93.87	400
9/9/2016	1:49 PM	93.85	93.85	93.84	93.84	1670
9/9/2016	1:50 PM	93.73	93.8	93.73	93.8	400
9/9/2016	1:51 PM	93.83	93.83	93.83	93.83	100
9/9/2016	1:52 PM	93.74	93.74	93.67	93.67	300
9/9/2016	1:53 PM	93.84	93.86	93.78	93.78	697
9/9/2016	1:54 PM	93.8	93.8	93.8	93.8	383
9/9/2016	1:55 PM	93.72	93.72	93.72	93.72	457
9/9/2016	1:56 PM	93.77	93.77	93.77	93.77	200
9/9/2016	1:57 PM	93.81	93.81	93.81	93.81	200
9/9/2016	1:58 PM	93.97	93.97	93.85	93.85	1500
9/9/2016	1:59 PM	93.97	93.97	93.97	93.97	142
9/9/2016	2:00 PM	94	94	94	94	200
9/9/2016	2:01 PM	93.89	93.91	93.89	93.91	366
9/9/2016	2:02 PM	93.8	93.87	93.78	93.87	850
9/9/2016	2:03 PM	93.6	93.77	93.6	93.77	3251
9/9/2016	2:04 PM	93.34	93.55	93.34	93.55	1460
9/9/2016	2:05 PM	93.56	93.6	93.56	93.59	400
9/9/2016	2:06 PM	93.5	93.5	93.5	93.5	100
9/9/2016	2:07 PM	93.63	93.63	93.56	93.56	400
9/9/2016	2:08 PM	93.5	93.5	93.5	93.5	166
9/9/2016	2:09 PM	93.34	93.56	93.34	93.56	400
9/9/2016	2:10 PM	93.32	93.32	93.32	93.32	100
9/9/2016	2:11 PM	93.2	93.2	93.2	93.2	100
9/9/2016	2:12 PM	93.21	93.3	93.21	93.3	550
9/9/2016	2:13 PM	93.2	93.28	93.2	93.28	2100
9/9/2016	2:14 PM	93.24	93.36	93.24	93.3	1900
9/9/2016	2:15 PM	93.2	93.2	93.2	93.2	200
9/9/2016	2:16 PM	93.33	93.33	93.23	93.25	400
9/9/2016	2:17 PM	93.41	93.42	93.35	93.35	500
9/9/2016	2:18 PM	93.39	93.4	93.3	93.4	600
9/9/2016	2:20 PM	93.45	93.48	93.37	93.39	800
9/9/2016	2:21 PM	93.4	93.4	93.4	93.4	100
9/9/2016	2:22 PM	93.52	93.54	93.45	93.45	1250
9/9/2016	2:23 PM	93.49	93.5	93.47	93.5	2400
9/9/2016	2:24 PM	93.52	93.52	93.52	93.52	100
9/9/2016	2:25 PM	93.61	93.61	93.5	93.5	949
9/9/2016	2:26 PM	93.64	93.64	93.64	93.64	200
9/9/2016	2:27 PM	93.6	93.62	93.6	93.62	300
9/9/2016	2:28 PM	93.83	93.85	93.69	93.69	2586
9/9/2016	2:29 PM	93.81	93.82	93.81	93.82	295
9/9/2016	2:32 PM	93.87	93.87	93.87	93.87	100
9/9/2016	2:33 PM	93.78	93.78	93.78	93.78	100
9/9/2016	2:34 PM	93.79	93.79	93.75	93.75	800
9/9/2016	2:36 PM	93.78	93.78	93.78	93.78	200
9/9/2016	2:37 PM	94	94	93.87	93.87	3419
9/9/2016	2:38 PM	93.94	93.95	93.94	93.95	200
9/9/2016	2:39 PM	94.07	94.08	94.07	94.07	700
9/9/2016	2:40 PM	94.02	94.06	94.02	94.06	2657
9/9/2016	2:41 PM	94.01	94.03	94.01	94.03	200
9/9/2016	2:42 PM	93.86	93.92	93.85	93.92	500
9/9/2016	2:43 PM	93.82	93.84	93.82	93.84	1100
9/9/2016	2:45 PM	93.59	93.59	93.58	93.58	200
9/9/2016	2:46 PM	93.58	93.58	93.58	93.58	400
9/9/2016	2:47 PM	93.39	93.47	93.39	93.47	1700
9/9/2016	2:48 PM	93.41	93.41	93.39	93.39	338
9/9/2016	2:50 PM	93.37	93.37	93.21	93.3	900
9/9/2016	2:51 PM	93.43	93.5	93.43	93.5	700
9/9/2016	2:53 PM	93.45	93.52	93.45	93.52	600
9/9/2016	2:54 PM	93.41	93.41	93.41	93.41	305
9/9/2016	2:55 PM	93.47	93.47	93.47	93.47	100
9/9/2016	2:56 PM	93.57	93.57	93.57	93.57	100
9/9/2016	2:58 PM	93.79	93.79	93.71	93.71	1500
9/9/2016	3:00 PM	93.69	93.8	93.68	93.8	600
9/9/2016	3:01 PM	93.68	93.72	93.68	93.72	300
9/9/2016	3:03 PM	93.72	93.72	93.72	93.72	100
9/9/2016	3:04 PM	93.65	93.65	93.65	93.65	200
9/9/2016	3:05 PM	93.52	93.52	93.52	93.52	200
9/9/2016	3:06 PM	93.45	93.45	93.42	93.44	2000
9/9/2016	3:07 PM	93.3	93.31	93.3	93.31	432
9/9/2016	3:08 PM	93.44	93.44	93.4	93.42	400
9/9/2016	3:09 PM	93.48	93.48	93.48	93.48	200
9/9/2016	3:11 PM	93.35	93.35	93.34	93.34	200
9/9/2016	3:12 PM	93.18	93.25	93.18	93.25	1223
9/9/2016	3:13 PM	93.45	93.47	93.35	93.35	2000
9/9/2016	3:14 PM	93.18	93.25	93.18	93.25	400
9/9/2016	3:15 PM	93.12	93.16	93.12	93.15	627
9/9/2016	3:16 PM	93.42	93.42	93.33	93.33	2200
9/9/2016	3:17 PM	93.56	93.56	93.48	93.54	500
9/9/2016	3:19 PM	93.68	93.68	93.68	93.68	100
9/9/2016	3:23 PM	93.42	93.57	93.36	93.57	1154
9/9/2016	3:24 PM	93.51	93.51	93.51	93.51	100
9/9/2016	3:26 PM	93.66	93.66	93.66	93.66	100
9/9/2016	3:27 PM	93.73	93.73	93.69	93.69	800
9/9/2016	3:28 PM	93.79	93.79	93.79	93.79	100
9/9/2016	3:29 PM	93.6	93.7	93.6	93.7	400
9/9/2016	3:31 PM	93.6	93.69	93.58	93.69	1260
9/9/2016	3:33 PM	93.5	93.56	93.5	93.56	1034
9/9/2016	3:34 PM	93.51	93.57	93.51	93.57	600
9/9/2016	3:36 PM	93.31	93.42	93.31	93.42	1100
9/9/2016	3:38 PM	93.22	93.22	93.22	93.22	150
9/9/2016	3:40 PM	93.38	93.39	93.38	93.39	200
9/9/2016	3:41 PM	93.16	93.29	93.15	93.29	567
9/9/2016	3:42 PM	93.08	93.23	93.02	93.23	1120
9/9/2016	3:43 PM	92.98	93.17	92.98	93.13	2663
9/9/2016	3:44 PM	92.98	93.1	92.97	93.1	1172
9/9/2016	3:45 PM	92.93	92.98	92.91	92.98	2387
9/9/2016	3:46 PM	92.86	93.03	92.85	92.99	1770
9/9/2016	3:47 PM	92.76	92.89	92.74	92.85	2102
9/9/2016	3:48 PM	92.9	92.9	92.89	92.89	900
9/9/2016	3:50 PM	92.85	92.93	92.85	92.86	1067
9/9/2016	3:51 PM	92.76	92.84	92.74	92.82	3196
9/9/2016	3:52 PM	92.93	92.96	92.78	92.78	3890
9/9/2016	3:53 PM	92.87	92.9	92.83	92.87	1300
9/9/2016	3:54 PM	92.89	92.93	92.89	92.92	968
9/9/2016	3:55 PM	92.82	92.9	92.8	92.9	1829
9/9/2016	3:56 PM	92.74	92.88	92.74	92.85	4846
9/9/2016	3:57 PM	92.6	92.75	92.6	92.75	2838
9/9/2016	3:58 PM	92.47	92.59	92.46	92.59	4513
9/9/2016	3:59 PM	92.21	92.51	92.19	92.49	10815
9/9/2016	4:00 PM	92.1	92.33	92.09	92.29	16760
9/12/2016	9:31 AM	91.12	91.2	90.94	90.98	3400
9/12/2016	9:32 AM	90.95	91.04	90.95	91.04	863
9/12/2016	9:33 AM	91.29	91.32	91.13	91.15	6518
9/12/2016	9:34 AM	91.2	91.32	91.2	91.32	2357
9/12/2016	9:35 AM	91.64	91.64	91.57	91.57	1542
9/12/2016	9:36 AM	91.69	91.7	91.64	91.64	2000
9/12/2016	9:37 AM	91.87	91.87	91.73	91.75	2050
9/12/2016	9:38 AM	91.73	91.88	91.73	91.86	900
9/12/2016	9:39 AM	91.71	91.71	91.64	91.64	1069
9/12/2016	9:40 AM	92.12	92.12	91.68	91.68	10260
9/12/2016	9:41 AM	92.04	92.16	91.94	92.16	4933
9/12/2016	9:42 AM	92.1	92.129	92.1	92.129	500
9/12/2016	9:43 AM	92.01	92.05	92.01	92.05	1000
9/12/2016	9:44 AM	92.03	92.03	92.03	92.03	300
9/12/2016	9:45 AM	91.9	91.91	91.86	91.86	1100
9/12/2016	9:46 AM	91.87	91.87	91.87	91.87	100
9/12/2016	9:47 AM	91.87	91.87	91.73	91.78	1600
9/12/2016	9:48 AM	91.78	91.83	91.73	91.83	2100
9/12/2016	9:49 AM	91.669	91.7	91.645	91.7	2200
9/12/2016	9:50 AM	91.6	91.64	91.43	91.64	4281
9/12/2016	9:51 AM	91.59	91.69	91.59	91.69	200
9/12/2016	9:52 AM	91.61	91.61	91.56	91.56	319
9/12/2016	9:53 AM	91.82	91.82	91.79	91.79	200
9/12/2016	9:54 AM	91.79	91.84	91.79	91.84	1930
9/12/2016	9:55 AM	91.91	91.91	91.81	91.81	1300
9/12/2016	9:56 AM	91.98	91.98	91.98	91.98	500
9/12/2016	9:57 AM	92.26	92.26	92.17	92.17	500
9/12/2016	9:58 AM	92.4	92.4	92.26	92.3	1125
9/12/2016	9:59 AM	92.46	92.55	92.46	92.51	600
9/12/2016	10:00 AM	92.36	92.48	92.36	92.42	1400
9/12/2016	10:01 AM	92.45	92.45	92.45	92.45	100
9/12/2016	10:03 AM	92.43	92.5	92.4	92.5	400
9/12/2016	10:04 AM	92.28	92.51	92.28	92.51	1100
9/12/2016	10:05 AM	92.55	92.6	92.42	92.42	400
9/12/2016	10:06 AM	92.5	92.5	92.5	92.5	419
9/12/2016	10:07 AM	92.5	92.5	92.5	92.5	100
9/12/2016	10:08 AM	92.64	92.76	92.64	92.73	562
9/12/2016	10:09 AM	92.7	92.7	92.7	92.7	200
9/12/2016	10:11 AM	92.3	92.3	92.3	92.3	100
9/12/2016	10:12 AM	92.31	92.31	92.31	92.31	200
9/12/2016	10:14 AM	92.5	92.54	92.5	92.54	250
9/12/2016	10:17 AM	92.63	92.63	92.56	92.56	922
9/12/2016	10:18 AM	92.62	92.62	92.55	92.57	1030
9/12/2016	10:19 AM	92.56	92.56	92.49	92.49	400
9/12/2016	10:20 AM	92.84	92.85	92.7	92.7	800
9/12/2016	10:21 AM	92.82	92.82	92.8	92.8	200
9/12/2016	10:22 AM	92.98	92.98	92.98	92.98	100
9/12/2016	10:23 AM	93.2	93.2	93.08	93.08	2780
9/12/2016	10:24 AM	93.08	93.1	93.08	93.1	310
9/12/2016	10:26 AM	93.17	93.17	93.06	93.06	200
9/12/2016	10:27 AM	93.09	93.15	93.08	93.15	1823
9/12/2016	10:28 AM	93.08	93.08	93	93.05	2000
9/12/2016	10:29 AM	93.12	93.14	93.08	93.09	600
9/12/2016	10:30 AM	93.2	93.2	93.11	93.15	3486
9/12/2016	10:31 AM	93.15	93.24	93.15	93.24	1000
9/12/2016	10:32 AM	93.29	93.29	93.29	93.29	100
9/12/2016	10:33 AM	93.25	93.25	93.21	93.22	1465
9/12/2016	10:34 AM	93.22	93.22	93.22	93.22	200
9/12/2016	10:35 AM	93.28	93.29	93.22	93.22	400
9/12/2016	10:38 AM	93.05	93.24	93.05	93.24	1328
9/12/2016	10:39 AM	92.97	92.99	92.97	92.99	800
9/12/2016	10:40 AM	92.98	92.98	92.95	92.95	625
9/12/2016	10:43 AM	92.96	92.98	92.95	92.98	1675
9/12/2016	10:44 AM	93.01	93.01	92.98	92.98	300
9/12/2016	10:45 AM	93.05	93.1	93.05	93.1	300
9/12/2016	10:46 AM	92.95	92.95	92.95	92.95	100
9/12/2016	10:47 AM	92.86	92.89	92.86	92.89	300
9/12/2016	10:48 AM	92.76	92.79	92.76	92.79	400
9/12/2016	10:50 AM	92.72	92.73	92.72	92.73	200
9/12/2016	10:51 AM	92.67	92.67	92.67	92.67	200
9/12/2016	10:52 AM	92.71	92.71	92.71	92.71	400
9/12/2016	10:53 AM	92.48	92.57	92.48	92.57	493
9/12/2016	10:54 AM	92.64	92.64	92.64	92.64	200
9/12/2016	10:57 AM	92.8	92.8	92.8	92.8	100
9/12/2016	10:58 AM	92.99	92.99	92.99	92.99	200
9/12/2016	10:59 AM	93.03	93.03	92.97	92.97	800
9/12/2016	11:00 AM	93.02	93.02	93.02	93.02	250
9/12/2016	11:01 AM	93.2	93.2	93.2	93.2	100
9/12/2016	11:02 AM	93.15	93.21	93.15	93.15	1000
9/12/2016	11:03 AM	93.21	93.21	93.19	93.19	2300
9/12/2016	11:04 AM	93.15	93.24	93.15	93.24	300
9/12/2016	11:05 AM	93.21	93.21	93.11	93.11	300
9/12/2016	11:07 AM	93.3	93.3	93.27	93.27	1097
9/12/2016	11:09 AM	93.16	93.16	93.16	93.16	100
9/12/2016	11:10 AM	93.21	93.21	93.21	93.21	100
9/12/2016	11:11 AM	93.08	93.27	93.08	93.25	1100
9/12/2016	11:12 AM	93.02	93.02	93.01	93.01	554
9/12/2016	11:14 AM	92.95	92.95	92.91	92.91	700
9/12/2016	11:15 AM	93.06	93.06	93.06	93.06	200
9/12/2016	11:16 AM	93.11	93.11	93.11	93.11	200
9/12/2016	11:17 AM	93	93	93	93	500
9/12/2016	11:19 AM	92.92	92.92	92.9	92.9	317
9/12/2016	11:20 AM	93.11	93.11	93.11	93.11	200
9/12/2016	11:22 AM	93.21	93.29	93.21	93.29	300
9/12/2016	11:24 AM	93.36	93.36	93.25	93.33	1605
9/12/2016	11:25 AM	93.42	93.42	93.23	93.3	700
9/12/2016	11:27 AM	93.34	93.34	93.34	93.34	100
9/12/2016	11:28 AM	93.28	93.28	93.28	93.28	400
9/12/2016	11:29 AM	93.28	93.28	93.28	93.28	100
9/12/2016	11:30 AM	93.28	93.28	93.25	93.25	300
9/12/2016	11:31 AM	93.24	93.24	93.24	93.24	100
9/12/2016	11:32 AM	93.15	93.15	93.15	93.15	200
9/12/2016	11:34 AM	93.11	93.11	92.98	92.98	2262
9/12/2016	11:35 AM	93.4	93.4	93.16	93.16	1200
9/12/2016	11:37 AM	93.5	93.5	93.43	93.43	1400
9/12/2016	11:38 AM	93.68	93.68	93.5	93.53	1143
9/12/2016	11:39 AM	93.6	93.6	93.6	93.6	100
9/12/2016	11:42 AM	93.6	93.6	93.6	93.6	500
9/12/2016	11:43 AM	93.7	93.7	93.7	93.7	200
9/12/2016	11:44 AM	93.67	93.67	93.66	93.66	200
9/12/2016	11:45 AM	93.59	93.7	93.59	93.7	1700
9/12/2016	11:46 AM	93.59	93.62	93.59	93.62	538
9/12/2016	11:47 AM	93.58	93.64	93.58	93.64	3056
9/12/2016	11:48 AM	93.56	93.56	93.54	93.54	381
9/12/2016	11:49 AM	93.51	93.51	93.51	93.51	100
9/12/2016	11:50 AM	93.52	93.52	93.52	93.52	400
9/12/2016	11:52 AM	93.63	93.63	93.63	93.63	170
9/12/2016	11:53 AM	93.7	93.7	93.7	93.7	200
9/12/2016	11:54 AM	93.75	93.75	93.738	93.738	400
9/12/2016	11:56 AM	93.78	93.78	93.72	93.72	2042
9/12/2016	11:58 AM	93.84	93.84	93.8	93.8	422
9/12/2016	12:00 PM	93.64	93.64	93.53	93.6	704
9/12/2016	12:01 PM	93.56	93.63	93.56	93.63	700
9/12/2016	12:02 PM	93.53	93.55	93.52	93.52	1400
9/12/2016	12:03 PM	93.48	93.48	93.45	93.45	250
9/12/2016	12:05 PM	93.49	93.49	93.49	93.49	154
9/12/2016	12:07 PM	93.5	93.5	93.5	93.5	500
9/12/2016	12:08 PM	93.46	93.46	93.46	93.46	500
9/12/2016	12:10 PM	93.6	93.6	93.6	93.6	500
9/12/2016	12:11 PM	93.63	93.63	93.63	93.63	500
9/12/2016	12:13 PM	93.44	93.46	93.44	93.46	300
9/12/2016	12:14 PM	93.42	93.42	93.42	93.42	500
9/12/2016	12:17 PM	93.48	93.48	93.48	93.48	300
9/12/2016	12:18 PM	93.57	93.57	93.57	93.57	205
9/12/2016	12:19 PM	93.47	93.47	93.47	93.47	200
9/12/2016	12:25 PM	93.42	93.42	93.4	93.41	1400
9/12/2016	12:26 PM	93.46	93.46	93.46	93.46	200
9/12/2016	12:28 PM	93.47	93.5	93.47	93.48	1100
9/12/2016	12:30 PM	93.65	93.65	93.6	93.6	400
9/12/2016	12:31 PM	93.72	93.74	93.68	93.68	1300
9/12/2016	12:32 PM	93.75	93.75	93.73	93.73	800
9/12/2016	12:33 PM	93.8	93.81	93.8	93.81	200
9/12/2016	12:34 PM	93.87	93.87	93.81	93.81	900
9/12/2016	12:35 PM	93.72	93.79	93.72	93.79	700
9/12/2016	12:37 PM	93.78	93.78	93.78	93.78	100
9/12/2016	12:41 PM	93.78	93.79	93.78	93.79	300
9/12/2016	12:44 PM	93.76	93.76	93.67	93.67	500
9/12/2016	12:45 PM	93.76	93.76	93.72	93.72	400
9/12/2016	12:47 PM	93.94	93.94	93.94	93.94	3600
9/12/2016	12:48 PM	93.85	93.85	93.84	93.84	200
9/12/2016	12:50 PM	93.84	93.84	93.84	93.84	950
9/12/2016	12:51 PM	93.94	93.94	93.94	93.94	100
9/12/2016	12:52 PM	93.92	93.95	93.92	93.95	200
9/12/2016	12:53 PM	94.24	94.25	93.99	93.99	3100
9/12/2016	12:54 PM	94.39	94.39	94.3	94.3	1146
9/12/2016	12:55 PM	94.35	94.35	94.3	94.3	300
9/12/2016	12:56 PM	94.34	94.39	94.34	94.39	300
9/12/2016	12:57 PM	94.36	94.36	94.36	94.36	100
9/12/2016	12:59 PM	94.31	94.31	94.28	94.28	200
9/12/2016	1:03 PM	94.29	94.29	94.29	94.29	100
9/12/2016	1:06 PM	94.31	94.34	94.31	94.34	300
9/12/2016	1:07 PM	94.33	94.33	94.33	94.33	424
9/12/2016	1:11 PM	94.33	94.33	94.33	94.33	200
9/12/2016	1:12 PM	94.33	94.33	94.3	94.3	600
9/12/2016	1:13 PM	94.35	94.35	94.34	94.34	400
9/12/2016	1:15 PM	94.37	94.38	94.37	94.38	1500
9/12/2016	1:16 PM	94.92	95.09	94.49	94.49	14684
9/12/2016	1:17 PM	94.77	94.98	94.77	94.98	900
9/12/2016	1:18 PM	94.95	95.03	94.86	94.96	1800
9/12/2016	1:19 PM	94.5	94.8	94.5	94.8	2300
9/12/2016	1:20 PM	94.46	94.63	94.39	94.53	5200
9/12/2016	1:21 PM	94.45	94.45	94.45	94.45	100
9/12/2016	1:23 PM	94.34	94.34	94.34	94.34	100
9/12/2016	1:24 PM	94.06	94.25	93.93	94.24	2081
9/12/2016	1:25 PM	93.91	94.08	93.8	94.08	1400
9/12/2016	1:26 PM	94.12	94.12	94.05	94.05	200
9/12/2016	1:27 PM	93.99	94.08	93.99	94.08	300
9/12/2016	1:28 PM	94	94	94	94	200
9/12/2016	1:30 PM	93.79	93.79	93.79	93.79	100
9/12/2016	1:31 PM	93.77	93.8	93.77	93.8	300
9/12/2016	1:32 PM	93.62	93.62	93.62	93.62	300
9/12/2016	1:34 PM	93.69	93.69	93.52	93.52	2378
9/12/2016	1:36 PM	93.68	93.68	93.68	93.68	100
9/12/2016	1:39 PM	93.95	93.95	93.95	93.95	950
9/12/2016	1:40 PM	94	94	94	94	1000
9/12/2016	1:42 PM	93.92	93.92	93.92	93.92	400
9/12/2016	1:43 PM	93.72	93.72	93.72	93.72	100
9/12/2016	1:44 PM	93.72	93.81	93.72	93.81	1200
9/12/2016	1:46 PM	94.26	94.26	94.07	94.07	400
9/12/2016	1:47 PM	94.44	94.44	94.3	94.3	1581
9/12/2016	1:48 PM	94.42	94.61	94.42	94.5	814
9/12/2016	1:49 PM	94.45	94.45	94.45	94.45	876
9/12/2016	1:50 PM	94.7	94.7	94.58	94.59	2000
9/12/2016	1:51 PM	94.72	94.76	94.72	94.76	420
9/12/2016	1:52 PM	94.63	94.72	94.63	94.72	400
9/12/2016	1:54 PM	94.82	94.82	94.72	94.72	1570
9/12/2016	1:56 PM	94.63	94.7	94.63	94.7	400
9/12/2016	1:57 PM	94.68	94.68	94.63	94.63	600
9/12/2016	1:59 PM	94.7	94.7	94.7	94.7	500
9/12/2016	2:00 PM	95.01	95.1	94.75	94.75	3265
9/12/2016	2:01 PM	95.04	95.04	94.94	94.94	300
9/12/2016	2:02 PM	95.15	95.26	95.02	95.04	5550
9/12/2016	2:03 PM	95.33	95.33	95.13	95.18	850
9/12/2016	2:04 PM	95.48	95.48	95.48	95.48	400
9/12/2016	2:05 PM	95.5	95.58	95.44	95.44	5063
9/12/2016	2:06 PM	95.41	95.49	95.34	95.45	2073
9/12/2016	2:07 PM	95.48	95.48	95.34	95.35	3200
9/12/2016	2:08 PM	95.46	95.46	95.43	95.46	400
9/12/2016	2:09 PM	95.54	95.56	95.52	95.55	950
9/12/2016	2:10 PM	95.58	95.59	95.57	95.57	700
9/12/2016	2:12 PM	95.45	95.45	95.42	95.42	206
9/12/2016	2:13 PM	95.45	95.45	95.45	95.45	100
9/12/2016	2:14 PM	95.62	95.65	95.51	95.51	1000
9/12/2016	2:15 PM	95.7	95.7	95.55	95.55	650
9/12/2016	2:16 PM	95.68	95.68	95.68	95.68	100
9/12/2016	2:17 PM	95.68	95.71	95.66	95.67	3700
9/12/2016	2:18 PM	95.6	95.6	95.6	95.6	200
9/12/2016	2:19 PM	95.69	95.69	95.69	95.69	400
9/12/2016	2:20 PM	95.85	95.85	95.78	95.78	400
9/12/2016	2:21 PM	95.76	95.81	95.76	95.81	400
9/12/2016	2:22 PM	95.82	95.89	95.82	95.84	4000
9/12/2016	2:23 PM	95.88	95.89	95.88	95.89	700
9/12/2016	2:24 PM	95.91	95.95	95.91	95.95	450
9/12/2016	2:25 PM	96	96	95.91	95.91	757
9/12/2016	2:26 PM	95.89	95.95	95.89	95.95	1300
9/12/2016	2:28 PM	95.82	95.95	95.82	95.95	400
9/12/2016	2:29 PM	95.83	95.83	95.69	95.8	2600
9/12/2016	2:30 PM	95.73	95.76	95.73	95.73	500
9/12/2016	2:31 PM	95.86	95.86	95.84	95.84	800
9/12/2016	2:32 PM	95.82	95.82	95.82	95.82	200
9/12/2016	2:34 PM	95.81	95.91	95.81	95.87	1280
9/12/2016	2:35 PM	95.74	95.77	95.69	95.71	1000
9/12/2016	2:36 PM	95.8	95.8	95.8	95.8	133
9/12/2016	2:39 PM	96	96	95.98	95.99	1860
9/12/2016	2:40 PM	96.35	96.35	96.11	96.11	1939
9/12/2016	2:41 PM	96.35	96.35	96.31	96.31	1000
9/12/2016	2:42 PM	96.3	96.3	96.29	96.29	500
9/12/2016	2:43 PM	96.29	96.3	96.29	96.3	500
9/12/2016	2:44 PM	96.34	96.34	96.24	96.27	1400
9/12/2016	2:46 PM	96.44	96.44	96.44	96.44	200
9/12/2016	2:47 PM	96.26	96.29	96.26	96.27	3000
9/12/2016	2:48 PM	96.06	96.08	96.04	96.07	1300
9/12/2016	2:49 PM	96.12	96.15	96.07	96.07	3000
9/12/2016	2:51 PM	96.14	96.14	96.14	96.14	400
9/12/2016	2:52 PM	96.05	96.07	96.05	96.07	200
9/12/2016	2:53 PM	96.05	96.07	96.05	96.07	500
9/12/2016	2:54 PM	96.16	96.16	96.16	96.16	100
9/12/2016	2:55 PM	96.01	96.08	95.97	96.07	2300
9/12/2016	2:56 PM	95.94	95.94	95.94	95.94	400
9/12/2016	2:57 PM	96.05	96.05	96.05	96.05	100
9/12/2016	2:58 PM	96.11	96.13	96.11	96.13	677
9/12/2016	2:59 PM	96.04	96.04	96.04	96.04	300
9/12/2016	3:01 PM	96.11	96.11	96.11	96.11	300
9/12/2016	3:02 PM	96.33	96.33	96.08	96.08	1900
9/12/2016	3:03 PM	96.14	96.14	96.14	96.14	100
9/12/2016	3:05 PM	96.27	96.28	96.27	96.28	300
9/12/2016	3:07 PM	96.25	96.25	96.25	96.25	200
9/12/2016	3:08 PM	96.17	96.23	96.17	96.23	200
9/12/2016	3:10 PM	96.34	96.36	96.34	96.36	300
9/12/2016	3:11 PM	96.42	96.42	96.39	96.39	1100
9/12/2016	3:13 PM	96.28	96.28	96.27	96.27	200
9/12/2016	3:14 PM	96.3	96.3	96.27	96.27	1000
9/12/2016	3:16 PM	96.17	96.26	96.17	96.26	600
9/12/2016	3:17 PM	96.05	96.13	96.05	96.13	1900
9/12/2016	3:18 PM	95.97	95.98	95.95	95.98	2500
9/12/2016	3:19 PM	96.09	96.1	95.89	95.89	400
9/12/2016	3:21 PM	95.98	95.98	95.91	95.91	1090
9/12/2016	3:22 PM	96.05	96.05	96.01	96.01	700
9/12/2016	3:23 PM	96.11	96.11	95.96	95.96	609
9/12/2016	3:24 PM	96.18	96.19	96.18	96.19	400
9/12/2016	3:25 PM	96.31	96.31	96.23	96.23	1481
9/12/2016	3:26 PM	96.34	96.34	96.34	96.34	100
9/12/2016	3:27 PM	96.25	96.27	96.25	96.27	1979
9/12/2016	3:30 PM	96.21	96.24	96.21	96.22	1000
9/12/2016	3:31 PM	96.3	96.3	96.3	96.3	100
9/12/2016	3:33 PM	96.18	96.27	96.13	96.25	2500
9/12/2016	3:34 PM	96.2	96.2	96.2	96.2	400
9/12/2016	3:35 PM	96.07	96.09	96.07	96.09	300
9/12/2016	3:36 PM	96.1	96.1	96.09	96.09	500
9/12/2016	3:37 PM	96.23	96.25	96.17	96.17	600
9/12/2016	3:38 PM	96.21	96.27	96.21	96.25	1200
9/12/2016	3:39 PM	96.21	96.23	96.2	96.22	900
9/12/2016	3:40 PM	96.26	96.26	96.17	96.2	700
9/12/2016	3:41 PM	96.41	96.41	96.29	96.3	3150
9/12/2016	3:42 PM	96.69	96.69	96.45	96.45	4751
9/12/2016	3:43 PM	96.64	96.69	96.64	96.66	1000
9/12/2016	3:44 PM	96.59	96.6	96.52	96.6	1411
9/12/2016	3:45 PM	96.61	96.62	96.58	96.58	400
9/12/2016	3:46 PM	96.44	96.57	96.411	96.57	1740
9/12/2016	3:47 PM	96.23	96.4	96.23	96.4	1285
9/12/2016	3:48 PM	96.16	96.24	96.15	96.2	5295
9/12/2016	3:49 PM	96.19	96.25	96.19	96.25	600
9/12/2016	3:50 PM	96.21	96.26	96.15	96.2	2850
9/12/2016	3:51 PM	96.12	96.18	96.12	96.18	1050
9/12/2016	3:52 PM	96.1	96.2	96.06	96.13	2300
9/12/2016	3:53 PM	96.06	96.08	95.99	96.06	2418
9/12/2016	3:54 PM	95.95	96.01	95.95	96.01	1200
9/12/2016	3:55 PM	96.06	96.11	96	96	3416
9/12/2016	3:56 PM	96.18	96.19	96.09	96.09	2973
9/12/2016	3:57 PM	96.11	96.15	96.07	96.15	2912
9/12/2016	3:58 PM	96.18	96.22	96.08	96.1	3049
9/12/2016	3:59 PM	96.2	96.24	96.15	96.18	4944
9/12/2016	4:00 PM	96.12	96.32	96.1	96.17	18919
9/13/2016	9:31 AM	93.75	94.07	93.75	94.07	1800
9/13/2016	9:32 AM	93.8	93.8	93.8	93.8	525
9/13/2016	9:33 AM	93.97	94.02	93.97	94	2411
9/13/2016	9:34 AM	93.95	93.95	93.78	93.79	1450
9/13/2016	9:35 AM	93.9	93.93	93.83	93.83	2100
9/13/2016	9:36 AM	93.5	93.79	93.5	93.79	1670
9/13/2016	9:37 AM	93.7	93.7	93.65	93.65	1000
9/13/2016	9:38 AM	93.77	93.77	93.68	93.7	1400
9/13/2016	9:39 AM	93.96	94	93.96	93.99	670
9/13/2016	9:40 AM	94.39	94.4	94.22	94.22	1287
9/13/2016	9:41 AM	94.43	94.43	94.39	94.39	813
9/13/2016	9:42 AM	94.28	94.36	94.28	94.36	800
9/13/2016	9:43 AM	94.16	94.16	94.16	94.16	300
9/13/2016	9:44 AM	93.97	94.16	93.97	94.16	800
9/13/2016	9:45 AM	93.9	93.9	93.88	93.88	700
9/13/2016	9:46 AM	93.88	93.88	93.86	93.87	1376
9/13/2016	9:47 AM	93.98	93.98	93.89	93.89	5700
9/13/2016	9:48 AM	93.85	93.86	93.85	93.86	700
9/13/2016	9:49 AM	93.71	93.91	93.71	93.91	2600
9/13/2016	9:50 AM	93.63	93.65	93.63	93.65	1100
9/13/2016	9:51 AM	93.57	93.66	93.57	93.65	1400
9/13/2016	9:52 AM	93.47	93.57	93.45	93.55	1912
9/13/2016	9:53 AM	93.45	93.54	93.45	93.52	1300
9/13/2016	9:54 AM	93.28	93.38	93.22	93.38	2400
9/13/2016	9:55 AM	93.34	93.34	93.25	93.25	637
9/13/2016	9:56 AM	93.15	93.38	93.14	93.38	1054
9/13/2016	9:57 AM	93.25	93.25	93.25	93.25	100
9/13/2016	9:58 AM	93.2	93.23	93.2	93.21	540
9/13/2016	9:59 AM	93.24	93.24	93.12	93.12	400
9/13/2016	10:00 AM	93.13	93.14	93.06	93.14	1700
9/13/2016	10:01 AM	93.06	93.06	93	93.01	1100
9/13/2016	10:02 AM	92.64	92.98	92.64	92.98	1400
9/13/2016	10:03 AM	92.77	92.81	92.74	92.74	1000
9/13/2016	10:04 AM	92.87	92.87	92.73	92.73	300
9/13/2016	10:05 AM	92.81	92.89	92.8	92.89	2550
9/13/2016	10:06 AM	93.01	93.01	92.98	92.98	200
9/13/2016	10:07 AM	93.13	93.13	93.05	93.05	200
9/13/2016	10:08 AM	93.14	93.26	93.14	93.21	625
9/13/2016	10:09 AM	93.18	93.21	93.18	93.21	300
9/13/2016	10:10 AM	93.01	93.18	93	93.13	6077
9/13/2016	10:11 AM	92.9	92.92	92.9	92.92	200
9/13/2016	10:12 AM	92.77	92.83	92.77	92.78	1300
9/13/2016	10:13 AM	92.9	92.94	92.85	92.92	1900
9/13/2016	10:14 AM	92.72	92.75	92.67	92.75	300
9/13/2016	10:16 AM	92.99	92.99	92.87	92.87	1230
9/13/2016	10:17 AM	93.12	93.12	93.12	93.12	200
9/13/2016	10:18 AM	93.12	93.12	93.12	93.12	100
9/13/2016	10:19 AM	93.01	93.12	93.01	93.09	1250
9/13/2016	10:20 AM	92.84	92.84	92.84	92.84	100
9/13/2016	10:21 AM	92.6	92.65	92.5	92.65	800
9/13/2016	10:24 AM	92.74	92.74	92.74	92.74	100
9/13/2016	10:25 AM	92.72	92.75	92.72	92.75	1683
9/13/2016	10:26 AM	92.82	92.82	92.62	92.62	800
9/13/2016	10:27 AM	92.77	92.96	92.77	92.94	600
9/13/2016	10:28 AM	92.72	92.84	92.64	92.82	2540
9/13/2016	10:29 AM	92.75	92.83	92.5	92.53	3500
9/13/2016	10:30 AM	92.74	92.74	92.74	92.74	124
9/13/2016	10:31 AM	92.55	92.59	92.55	92.59	273
9/13/2016	10:32 AM	92.51	92.58	92.48	92.58	3200
9/13/2016	10:33 AM	92.55	92.55	92.55	92.55	200
9/13/2016	10:34 AM	92.82	92.82	92.59	92.59	469
9/13/2016	10:35 AM	92.87	92.87	92.79	92.79	1373
9/13/2016	10:36 AM	92.87	92.88	92.81	92.81	2463
9/13/2016	10:37 AM	92.96	92.96	92.74	92.74	1400
9/13/2016	10:38 AM	92.85	93	92.85	92.98	7000
9/13/2016	10:39 AM	92.64	92.78	92.64	92.78	1700
9/13/2016	10:40 AM	92.73	92.73	92.73	92.73	100
9/13/2016	10:41 AM	92.83	92.83	92.83	92.83	100
9/13/2016	10:42 AM	93	93	92.91	92.91	300
9/13/2016	10:43 AM	92.9	92.9	92.77	92.78	400
9/13/2016	10:44 AM	92.88	92.92	92.88	92.91	1099
9/13/2016	10:45 AM	92.84	92.88	92.84	92.88	420
9/13/2016	10:46 AM	93.05	93.05	93.05	93.05	950
9/13/2016	10:47 AM	93.13	93.13	93.1	93.1	200
9/13/2016	10:48 AM	93.15	93.15	93.15	93.15	100
9/13/2016	10:49 AM	93.09	93.15	93.09	93.15	1900
9/13/2016	10:50 AM	92.75	93	92.75	93	950
9/13/2016	10:51 AM	92.48	92.62	92.48	92.62	3874
9/13/2016	10:52 AM	92.43	92.43	92.43	92.43	100
9/13/2016	10:53 AM	92.47	92.47	92.47	92.47	1000
9/13/2016	10:54 AM	92.57	92.57	92.57	92.57	100
9/13/2016	10:55 AM	92.35	92.48	92.35	92.48	875
9/13/2016	10:56 AM	92.36	92.36	92.36	92.36	400
9/13/2016	10:57 AM	92.48	92.5	92.48	92.5	200
9/13/2016	10:58 AM	92.46	92.46	92.46	92.46	200
9/13/2016	10:59 AM	92.32	92.32	92.31	92.31	400
9/13/2016	11:00 AM	92.31	92.31	92.31	92.31	420
9/13/2016	11:01 AM	92.39	92.39	92.39	92.39	200
9/13/2016	11:02 AM	92.28	92.34	92.28	92.34	601
9/13/2016	11:03 AM	92.27	92.36	92.27	92.36	200
9/13/2016	11:04 AM	92.3	92.31	92.3	92.31	356
9/13/2016	11:05 AM	92.23	92.24	92.21	92.21	679
9/13/2016	11:06 AM	92.33	92.33	92.33	92.33	100
9/13/2016	11:07 AM	92.26	92.3	92.26	92.3	200
9/13/2016	11:09 AM	92.06	92.13	92.06	92.13	500
9/13/2016	11:10 AM	92.14	92.21	92.14	92.21	800
9/13/2016	11:11 AM	92.06	92.14	92.06	92.14	400
9/13/2016	11:12 AM	91.83	92.06	91.83	92.06	1400
9/13/2016	11:14 AM	91.99	91.99	91.91	91.91	200
9/13/2016	11:15 AM	91.95	91.95	91.95	91.95	601
9/13/2016	11:16 AM	91.8	91.89	91.8	91.89	875
9/13/2016	11:17 AM	91.68	91.75	91.68	91.75	1926
9/13/2016	11:18 AM	91.89	91.89	91.89	91.89	300
9/13/2016	11:19 AM	91.9	91.98	91.9	91.98	2287
9/13/2016	11:20 AM	92.04	92.04	92.04	92.04	100
9/13/2016	11:21 AM	91.95	91.95	91.95	91.95	2000
9/13/2016	11:27 AM	92.11	92.17	92.11	92.16	300
9/13/2016	11:28 AM	92.1	92.16	92.1	92.16	700
9/13/2016	11:29 AM	92.01	92.01	92	92	390
9/13/2016	11:30 AM	91.81	91.86	91.81	91.84	1000
9/13/2016	11:34 AM	91.6	91.75	91.6	91.75	500
9/13/2016	11:35 AM	91.49	91.58	91.49	91.58	1274
9/13/2016	11:36 AM	91.72	91.72	91.67	91.7	620
9/13/2016	11:37 AM	91.57	91.57	91.57	91.57	170
9/13/2016	11:38 AM	91.92	91.92	91.74	91.74	3100
9/13/2016	11:40 AM	91.78	91.84	91.78	91.84	339
9/13/2016	11:41 AM	91.74	91.78	91.74	91.78	200
9/13/2016	11:42 AM	91.86	91.86	91.86	91.86	200
9/13/2016	11:44 AM	92.02	92.02	92.02	92.02	200
9/13/2016	11:45 AM	92.02	92.02	92.02	92.02	200
9/13/2016	11:47 AM	91.97	91.97	91.97	91.97	100
9/13/2016	11:50 AM	91.66	91.68	91.66	91.68	500
9/13/2016	11:52 AM	91.72	91.74	91.72	91.74	200
9/13/2016	11:53 AM	91.68	91.71	91.66	91.71	800
9/13/2016	11:55 AM	91.92	91.92	91.92	91.92	100
9/13/2016	11:56 AM	91.68	91.82	91.68	91.79	1405
9/13/2016	11:58 AM	91.81	91.85	91.81	91.85	300
9/13/2016	12:01 PM	92.05	92.05	91.99	91.99	300
9/13/2016	12:02 PM	92.1	92.1	92.08	92.08	400
9/13/2016	12:03 PM	91.97	92.05	91.9	91.98	4238
9/13/2016	12:06 PM	92.07	92.07	92.07	92.07	100
9/13/2016	12:08 PM	92.13	92.13	92.07	92.07	2200
9/13/2016	12:09 PM	92.13	92.15	92.13	92.15	600
9/13/2016	12:11 PM	92.17	92.17	92.15	92.15	2012
9/13/2016	12:12 PM	92.2	92.23	92.2	92.23	400
9/13/2016	12:13 PM	92.15	92.18	92.15	92.18	1100
9/13/2016	12:14 PM	92.39	92.39	92.14	92.14	500
9/13/2016	12:15 PM	92.57	92.6	92.44	92.44	1319
9/13/2016	12:16 PM	92.51	92.51	92.49	92.51	1000
9/13/2016	12:17 PM	92.44	92.51	92.44	92.51	500
9/13/2016	12:18 PM	92.51	92.51	92.47	92.47	750
9/13/2016	12:20 PM	92.44	92.44	92.37	92.37	1900
9/13/2016	12:22 PM	92.2	92.2	92.2	92.2	2000
9/13/2016	12:23 PM	92.19	92.19	92.05	92.05	339
9/13/2016	12:24 PM	92.14	92.14	92.14	92.14	100
9/13/2016	12:25 PM	92.06	92.22	92.06	92.22	700
9/13/2016	12:26 PM	91.99	91.99	91.99	91.99	100
9/13/2016	12:27 PM	91.8	91.9	91.8	91.9	2300
9/13/2016	12:28 PM	91.78	91.78	91.77	91.77	9898
9/13/2016	12:29 PM	91.74	91.78	91.74	91.76	400
9/13/2016	12:31 PM	91.73	91.73	91.73	91.73	200
9/13/2016	12:32 PM	91.7	91.72	91.7	91.72	400
9/13/2016	12:33 PM	91.89	91.89	91.79	91.79	1700
9/13/2016	12:34 PM	91.81	91.84	91.81	91.84	200
9/13/2016	12:35 PM	91.83	91.83	91.83	91.83	100
9/13/2016	12:36 PM	91.74	91.74	91.67	91.7	14213
9/13/2016	12:37 PM	91.67	91.68	91.65	91.68	500
9/13/2016	12:38 PM	91.93	91.93	91.75	91.75	500
9/13/2016	12:39 PM	91.9	91.92	91.9	91.92	200
9/13/2016	12:41 PM	91.89	91.89	91.89	91.89	100
9/13/2016	12:42 PM	91.91	91.91	91.91	91.91	100
9/13/2016	12:43 PM	91.7	91.84	91.7	91.84	400
9/13/2016	12:44 PM	91.93	91.93	91.87	91.87	300
9/13/2016	12:45 PM	91.9	91.94	91.9	91.93	300
9/13/2016	12:46 PM	91.8	91.84	91.8	91.84	4664
9/13/2016	12:50 PM	91.7	91.7	91.7	91.7	541
9/13/2016	12:51 PM	91.68	91.68	91.68	91.68	100
9/13/2016	12:52 PM	91.56	91.65	91.55	91.65	400
9/13/2016	12:53 PM	91.38	91.55	91.38	91.55	5800
9/13/2016	12:54 PM	91.46	91.46	91.46	91.46	100
9/13/2016	12:55 PM	91.41	91.41	91.41	91.41	200
9/13/2016	12:56 PM	91.35	91.35	91.35	91.35	200
9/13/2016	12:57 PM	91.27	91.35	91.27	91.35	200
9/13/2016	12:58 PM	91.24	91.24	91.17	91.17	300
9/13/2016	12:59 PM	91.33	91.33	91.2	91.2	6033
9/13/2016	1:00 PM	91.4	91.4	91.34	91.34	559
9/13/2016	1:01 PM	91.31	91.37	91.31	91.37	400
9/13/2016	1:02 PM	91.15	91.25	91.15	91.25	200
9/13/2016	1:03 PM	91.09	91.19	91.09	91.19	500
9/13/2016	1:04 PM	91.01	91.05	91.01	91.05	400
9/13/2016	1:05 PM	91.05	91.05	91	91	1385
9/13/2016	1:06 PM	91.05	91.06	91.05	91.06	200
9/13/2016	1:07 PM	91.17	91.17	91.17	91.17	100
9/13/2016	1:08 PM	91.23	91.23	91.15	91.15	1100
9/13/2016	1:09 PM	91.47	91.47	91.39	91.39	2200
9/13/2016	1:10 PM	91.47	91.47	91.47	91.47	400
9/13/2016	1:13 PM	91.5	91.5	91.5	91.5	200
9/13/2016	1:14 PM	91.61	91.65	91.54	91.54	710
9/13/2016	1:15 PM	91.69	91.73	91.64	91.64	1320
9/13/2016	1:16 PM	91.99	92.07	91.84	91.84	500
9/13/2016	1:17 PM	92.3	92.3	91.99	92	1800
9/13/2016	1:18 PM	92.25	92.34	92.24	92.24	1300
9/13/2016	1:19 PM	92.25	92.25	92.229	92.229	2825
9/13/2016	1:20 PM	92.41	92.41	92.3	92.3	400
9/13/2016	1:21 PM	92.62	92.73	92.48	92.48	6900
9/13/2016	1:22 PM	92.51	92.56	92.51	92.56	2100
9/13/2016	1:23 PM	92.43	92.43	92.43	92.43	200
9/13/2016	1:24 PM	92.4	92.4	92.4	92.4	100
9/13/2016	1:25 PM	92.23	92.33	92.23	92.33	200
9/13/2016	1:29 PM	92.39	92.39	92.35	92.35	350
9/13/2016	1:30 PM	92.77	92.77	92.77	92.77	500
9/13/2016	1:31 PM	93.2	93.2	92.8	92.8	3400
9/13/2016	1:32 PM	92.89	92.89	92.89	92.89	100
9/13/2016	1:33 PM	92.78	92.78	92.72	92.72	500
9/13/2016	1:34 PM	92.7	92.7	92.7	92.7	873
9/13/2016	1:35 PM	92.44	92.5	92.44	92.5	200
9/13/2016	1:36 PM	92.29	92.32	92.29	92.32	200
9/13/2016	1:37 PM	92.54	92.54	92.46	92.46	400
9/13/2016	1:38 PM	92.56	92.56	92.53	92.53	300
9/13/2016	1:39 PM	92.72	92.72	92.51	92.59	1000
9/13/2016	1:40 PM	92.63	92.63	92.56	92.56	300
9/13/2016	1:42 PM	92.51	92.53	92.5	92.53	400
9/13/2016	1:43 PM	92.29	92.44	92.29	92.44	1394
9/13/2016	1:45 PM	92.33	92.33	92.33	92.33	100
9/13/2016	1:47 PM	92.32	92.36	92.32	92.32	900
9/13/2016	1:50 PM	92.3	92.35	92.3	92.35	850
9/13/2016	1:51 PM	92.34	92.34	92.34	92.34	100
9/13/2016	1:52 PM	92.01	92.19	92.01	92.19	2500
9/13/2016	1:53 PM	91.87	91.87	91.87	91.87	200
9/13/2016	1:56 PM	91.93	91.93	91.9	91.9	200
9/13/2016	1:57 PM	91.87	91.87	91.87	91.87	100
9/13/2016	1:58 PM	91.76	91.76	91.7	91.72	300
9/13/2016	1:59 PM	91.76	91.83	91.76	91.83	1800
9/13/2016	2:00 PM	91.8	91.8	91.8	91.8	100
9/13/2016	2:01 PM	91.67	91.75	91.67	91.75	3200
9/13/2016	2:03 PM	91.9	91.9	91.67	91.67	1186
9/13/2016	2:06 PM	91.67	91.77	91.67	91.77	300
9/13/2016	2:07 PM	91.7	91.7	91.7	91.7	200
9/13/2016	2:08 PM	91.91	91.91	91.73	91.73	435
9/13/2016	2:09 PM	92.04	92.04	92.04	92.04	1000
9/13/2016	2:10 PM	92.02	92.02	92.02	92.02	100
9/13/2016	2:11 PM	91.81	91.93	91.81	91.93	979
9/13/2016	2:12 PM	91.81	91.81	91.81	91.81	100
9/13/2016	2:16 PM	91.55	91.55	91.55	91.55	4614
9/13/2016	2:18 PM	91.55	91.57	91.55	91.57	200
9/13/2016	2:19 PM	91.57	91.59	91.57	91.59	200
9/13/2016	2:20 PM	91.64	91.64	91.64	91.64	100
9/13/2016	2:21 PM	91.56	91.57	91.56	91.57	400
9/13/2016	2:22 PM	91.41	91.57	91.41	91.57	1473
9/13/2016	2:23 PM	91.57	91.57	91.54	91.54	300
9/13/2016	2:24 PM	91.54	91.61	91.54	91.56	1020
9/13/2016	2:25 PM	91.61	91.61	91.52	91.52	400
9/13/2016	2:26 PM	91.57	91.57	91.57	91.57	100
9/13/2016	2:27 PM	91.74	91.74	91.7	91.7	300
9/13/2016	2:28 PM	91.64	91.64	91.64	91.64	200
9/13/2016	2:29 PM	91.41	91.41	91.41	91.41	200
9/13/2016	2:30 PM	91.41	91.42	91.41	91.42	327
9/13/2016	2:31 PM	91.34	91.34	91.34	91.34	100
9/13/2016	2:32 PM	91.53	91.53	91.53	91.53	100
9/13/2016	2:33 PM	91.43	91.43	91.43	91.43	100
9/13/2016	2:34 PM	91.15	91.44	91.15	91.44	1100
9/13/2016	2:35 PM	91.35	91.35	91.34	91.34	200
9/13/2016	2:36 PM	91.47	91.5	91.47	91.5	600
9/13/2016	2:40 PM	91.61	91.61	91.61	91.61	100
9/13/2016	2:43 PM	91.81	91.82	91.7	91.7	2332
9/13/2016	2:44 PM	91.87	91.88	91.85	91.85	950
9/13/2016	2:45 PM	92.2	92.2	91.87	91.87	1200
9/13/2016	2:49 PM	91.97	91.97	91.97	91.97	100
9/13/2016	2:50 PM	92.04	92.04	92.04	92.04	100
9/13/2016	2:52 PM	92.14	92.14	92.14	92.14	100
9/13/2016	2:54 PM	92.08	92.2	92.08	92.2	1187
9/13/2016	2:57 PM	91.94	91.94	91.94	91.94	100
9/13/2016	2:58 PM	91.79	91.79	91.78	91.78	200
9/13/2016	2:59 PM	91.82	91.82	91.82	91.82	946
9/13/2016	3:00 PM	91.64	91.81	91.64	91.81	741
9/13/2016	3:02 PM	91.54	91.57	91.54	91.57	1100
9/13/2016	3:03 PM	91.59	91.61	91.59	91.61	300
9/13/2016	3:04 PM	91.4	91.4	91.4	91.4	100
9/13/2016	3:05 PM	91.38	91.55	91.38	91.53	750
9/13/2016	3:06 PM	91.4	91.48	91.4	91.48	700
9/13/2016	3:07 PM	91.51	91.51	91.41	91.45	600
9/13/2016	3:08 PM	91.45	91.52	91.44	91.51	1000
9/13/2016	3:09 PM	91.65	91.65	91.48	91.48	353
9/13/2016	3:10 PM	91.58	91.62	91.58	91.62	700
9/13/2016	3:12 PM	91.39	91.54	91.39	91.54	1040
9/13/2016	3:13 PM	91.16	91.35	91.14	91.35	3325
9/13/2016	3:14 PM	91.33	91.33	91.33	91.33	100
9/13/2016	3:15 PM	91.32	91.32	91.32	91.32	120
9/13/2016	3:16 PM	91.62	91.62	91.44	91.44	909
9/13/2016	3:17 PM	91.99	91.99	91.75	91.75	1250
9/13/2016	3:18 PM	92.02	92.05	92.01	92.04	1701
9/13/2016	3:19 PM	91.99	91.99	91.99	91.99	200
9/13/2016	3:20 PM	91.95	91.95	91.91	91.91	700
9/13/2016	3:21 PM	92.21	92.21	91.97	91.97	2050
9/13/2016	3:22 PM	92.01	92.01	92.01	92.01	100
9/13/2016	3:23 PM	91.94	91.94	91.94	91.94	100
9/13/2016	3:24 PM	92.04	92.04	91.92	91.92	800
9/13/2016	3:25 PM	91.94	91.98	91.81	91.98	800
9/13/2016	3:26 PM	91.97	91.97	91.97	91.97	121
9/13/2016	3:27 PM	91.91	91.91	91.91	91.91	200
9/13/2016	3:29 PM	92.06	92.06	92.06	92.06	100
9/13/2016	3:30 PM	92.22	92.34	92.22	92.22	700
9/13/2016	3:31 PM	92.21	92.21	92.21	92.21	100
9/13/2016	3:32 PM	92.43	92.43	92.4	92.4	200
9/13/2016	3:33 PM	92.51	92.53	92.44	92.44	5950
9/13/2016	3:35 PM	92.24	92.24	92.24	92.24	100
9/13/2016	3:37 PM	92.4	92.44	92.31	92.31	700
9/13/2016	3:38 PM	92.26	92.35	92.26	92.31	500
9/13/2016	3:39 PM	92.35	92.35	92.35	92.35	400
9/13/2016	3:40 PM	92.44	92.45	92.39	92.39	736
9/13/2016	3:41 PM	92.14	92.26	92.14	92.26	200
9/13/2016	3:42 PM	91.83	91.83	91.78	91.78	600
9/13/2016	3:43 PM	91.82	91.89	91.81	91.89	1601
9/13/2016	3:44 PM	91.75	91.75	91.75	91.75	100
9/13/2016	3:45 PM	91.71	91.71	91.71	91.71	100
9/13/2016	3:46 PM	91.56	91.65	91.5	91.65	600
9/13/2016	3:47 PM	91.71	91.71	91.71	91.71	114
9/13/2016	3:48 PM	91.86	91.86	91.8	91.8	300
9/13/2016	3:49 PM	92.09	92.09	91.98	91.98	512
9/13/2016	3:50 PM	92.01	92.01	92.01	92.01	200
9/13/2016	3:51 PM	92.62	92.62	92.08	92.08	4803
9/13/2016	3:52 PM	92.38	92.55	92.38	92.53	704
9/13/2016	3:53 PM	92.28	92.31	92.23	92.31	655
9/13/2016	3:54 PM	92.51	92.52	92.33	92.33	2041
9/13/2016	3:55 PM	92.77	92.77	92.47	92.47	908
9/13/2016	3:56 PM	92.37	92.67	92.37	92.67	2000
9/13/2016	3:57 PM	92.2	92.35	92.09	92.35	2000
9/13/2016	3:58 PM	91.98	92.19	91.98	92.19	2331
9/13/2016	3:59 PM	91.94	92.12	91.94	92.08	3750
9/13/2016	4:00 PM	91.94	92.11	91.89	91.9	7013
9/14/2016	9:31 AM	91.91	92	91.91	92	4297
9/14/2016	9:32 AM	92.21	92.25	92.14	92.25	1309
9/14/2016	9:33 AM	92.23	92.23	91.95	92.1	1381
9/14/2016	9:34 AM	92.24	92.24	92.24	92.24	500
9/14/2016	9:35 AM	92.45	92.45	92.2	92.2	1880
9/14/2016	9:36 AM	92.49	92.56	92.49	92.55	700
9/14/2016	9:37 AM	92.65	92.65	92.65	92.65	100
9/14/2016	9:38 AM	92.52	92.52	92.42	92.42	600
9/14/2016	9:39 AM	92.54	92.54	92.54	92.54	200
9/14/2016	9:40 AM	92.53	92.53	92.49	92.5	2400
9/14/2016	9:41 AM	92.25	92.44	92.25	92.44	2002
9/14/2016	9:42 AM	92.15	92.255	92.15	92.255	1300
9/14/2016	9:43 AM	92.13	92.17	92.04	92.04	1350
9/14/2016	9:44 AM	92.39	92.52	92.39	92.4	1065
9/14/2016	9:45 AM	92.23	92.35	92.23	92.35	1965
9/14/2016	9:46 AM	92.04	92.15	92.04	92.15	500
9/14/2016	9:47 AM	92.2	92.2	92.2	92.2	100
9/14/2016	9:48 AM	92.18	92.35	92.18	92.35	1000
9/14/2016	9:49 AM	92.18	92.18	92.18	92.18	1000
9/14/2016	9:50 AM	92.04	92.1	92.04	92.1	541
9/14/2016	9:51 AM	91.87	91.88	91.75	91.88	3450
9/14/2016	9:52 AM	91.72	91.79	91.72	91.79	231
9/14/2016	9:53 AM	91.77	91.77	91.77	91.77	100
9/14/2016	9:54 AM	91.78	91.78	91.78	91.78	100
9/14/2016	9:55 AM	91.91	91.91	91.64	91.64	1500
9/14/2016	9:57 AM	92.03	92.03	92.02	92.03	300
9/14/2016	9:58 AM	92.15	92.15	92.14	92.14	900
9/14/2016	9:59 AM	92.45	92.45	92.35	92.35	600
9/14/2016	10:00 AM	92.36	92.36	92.36	92.36	2000
9/14/2016	10:01 AM	92.3	92.3	92.3	92.3	100
9/14/2016	10:02 AM	92.32	92.32	92.32	92.32	100
9/14/2016	10:03 AM	92.58	92.6	92.51	92.55	1572
9/14/2016	10:05 AM	92.43	92.49	92.43	92.49	400
9/14/2016	10:06 AM	92.65	92.65	92.49	92.49	918
9/14/2016	10:07 AM	92.58	92.58	92.53	92.53	600
9/14/2016	10:08 AM	92.62	92.62	92.62	92.62	392
9/14/2016	10:09 AM	92.75	92.75	92.66	92.66	800
9/14/2016	10:10 AM	92.85	92.85	92.81	92.81	2200
9/14/2016	10:11 AM	92.81	92.81	92.75	92.77	2600
9/14/2016	10:12 AM	92.82	92.82	92.82	92.82	300
9/14/2016	10:13 AM	92.97	92.97	92.8	92.8	1282
9/14/2016	10:14 AM	93	93.02	93	93.02	474
9/14/2016	10:15 AM	93.06	93.06	93.06	93.06	400
9/14/2016	10:17 AM	92.89	92.89	92.88	92.88	700
9/14/2016	10:18 AM	93.01	93.03	92.96	92.96	1960
9/14/2016	10:20 AM	92.82	92.82	92.82	92.82	100
9/14/2016	10:21 AM	92.88	92.88	92.88	92.88	582
9/14/2016	10:23 AM	93.04	93.04	93.01	93.01	550
9/14/2016	10:24 AM	93.37	93.37	93.04	93.04	8180
9/14/2016	10:25 AM	93.49	93.49	93.42	93.42	3000
9/14/2016	10:26 AM	93.39	93.39	93.39	93.39	5000
9/14/2016	10:29 AM	93.23	93.24	93.23	93.24	300
9/14/2016	10:30 AM	93.32	93.37	93.32	93.33	400
9/14/2016	10:31 AM	93.61	93.75	93.4	93.42	2606
9/14/2016	10:34 AM	93.64	93.64	93.57	93.575	3400
9/14/2016	10:35 AM	93.7	93.7	93.57	93.62	2372
9/14/2016	10:36 AM	93.71	93.75	93.71	93.71	700
9/14/2016	10:38 AM	93.62	93.66	93.62	93.66	1250
9/14/2016	10:39 AM	93.58	93.58	93.58	93.58	522
9/14/2016	10:40 AM	93.37	93.54	93.37	93.54	500
9/14/2016	10:41 AM	93.33	93.33	93.33	93.33	100
9/14/2016	10:42 AM	93.3	93.3	93.2	93.2	2688
9/14/2016	10:43 AM	93.3	93.3	93.29	93.29	500
9/14/2016	10:45 AM	93.02	93.02	92.96	92.99	300
9/14/2016	10:46 AM	93.12	93.12	93.1	93.1	400
9/14/2016	10:47 AM	93.15	93.17	93.15	93.16	500
9/14/2016	10:50 AM	92.81	92.81	92.81	92.81	181
9/14/2016	10:51 AM	92.97	92.97	92.96	92.96	307
9/14/2016	10:52 AM	92.85	92.85	92.85	92.85	292
9/14/2016	10:53 AM	92.88	92.88	92.88	92.88	200
9/14/2016	10:54 AM	92.75	92.8	92.75	92.77	548
9/14/2016	10:55 AM	92.59	92.66	92.56	92.66	450
9/14/2016	10:56 AM	92.65	92.65	92.63	92.63	2250
9/14/2016	10:58 AM	92.53	92.59	92.44	92.44	2950
9/14/2016	10:59 AM	92.7	92.7	92.62	92.62	528
9/14/2016	11:00 AM	92.64	92.64	92.64	92.64	100
9/14/2016	11:01 AM	92.81	92.85	92.81	92.85	400
9/14/2016	11:02 AM	92.95	92.98	92.95	92.98	200
9/14/2016	11:03 AM	92.96	92.96	92.96	92.96	100
9/14/2016	11:04 AM	92.78	92.95	92.78	92.95	300
9/14/2016	11:06 AM	92.97	92.97	92.9	92.9	200
9/14/2016	11:08 AM	92.77	92.77	92.77	92.77	157
9/14/2016	11:10 AM	92.67	92.67	92.67	92.67	131
9/14/2016	11:12 AM	92.3	92.3	92.26	92.26	400
9/14/2016	11:13 AM	92.29	92.29	92.29	92.29	100
9/14/2016	11:14 AM	92.3	92.31	92.26	92.31	1200
9/14/2016	11:15 AM	92.71	92.71	92.5	92.5	300
9/14/2016	11:16 AM	92.8	92.8	92.79	92.79	500
9/14/2016	11:21 AM	92.94	92.94	92.94	92.94	100
9/14/2016	11:22 AM	92.94	92.99	92.94	92.99	300
9/14/2016	11:26 AM	93.07	93.12	93.07	93.12	1100
9/14/2016	11:27 AM	93.12	93.12	93.1	93.11	1453
9/14/2016	11:28 AM	92.98	92.98	92.98	92.98	100
9/14/2016	11:30 AM	92.94	92.94	92.94	92.94	500
9/14/2016	11:31 AM	92.72	92.72	92.69	92.69	400
9/14/2016	11:32 AM	92.52	92.66	92.52	92.66	300
9/14/2016	11:33 AM	92.65	92.65	92.65	92.65	200
9/14/2016	11:35 AM	92.53	92.58	92.53	92.58	2178
9/14/2016	11:37 AM	92.53	92.54	92.53	92.54	200
9/14/2016	11:40 AM	92.72	92.72	92.72	92.72	934
9/14/2016	11:42 AM	92.79	92.79	92.79	92.79	300
9/14/2016	11:48 AM	92.62	92.62	92.62	92.62	200
9/14/2016	11:49 AM	92.63	92.63	92.63	92.63	399
9/14/2016	11:50 AM	92.6	92.63	92.6	92.63	201
9/14/2016	11:51 AM	92.64	92.64	92.64	92.64	200
9/14/2016	11:53 AM	92.78	92.78	92.78	92.78	300
9/14/2016	11:55 AM	92.78	92.78	92.78	92.78	400
9/14/2016	11:57 AM	92.93	92.93	92.93	92.93	403
9/14/2016	11:59 AM	93.02	93.02	92.97	92.97	299
9/14/2016	12:01 PM	93.03	93.03	93	93	1700
9/14/2016	12:03 PM	92.92	92.92	92.92	92.92	150
9/14/2016	12:05 PM	92.97	92.97	92.78	92.78	299
9/14/2016	12:07 PM	93	93	93	93	400
9/14/2016	12:08 PM	92.68	92.72	92.68	92.72	401
9/14/2016	12:09 PM	92.81	92.81	92.81	92.81	100
9/14/2016	12:10 PM	92.92	92.92	92.92	92.92	100
9/14/2016	12:12 PM	92.95	92.95	92.95	92.95	200
9/14/2016	12:13 PM	92.89	92.89	92.89	92.89	300
9/14/2016	12:15 PM	92.97	92.97	92.97	92.97	200
9/14/2016	12:16 PM	92.98	92.98	92.98	92.98	198
9/14/2016	12:18 PM	93.17	93.17	93.07	93.07	736
9/14/2016	12:20 PM	93.09	93.09	93.09	93.09	100
9/14/2016	12:22 PM	93.2	93.2	93.2	93.2	346
9/14/2016	12:33 PM	93	93.05	93	93.05	500
9/14/2016	12:35 PM	93.03	93.03	93.03	93.03	2800
9/14/2016	12:36 PM	93.05	93.05	93.01	93.01	4328
9/14/2016	12:37 PM	93.05	93.05	93.05	93.05	100
9/14/2016	12:40 PM	92.82	92.95	92.82	92.95	1449
9/14/2016	12:41 PM	92.6	92.63	92.6	92.63	300
9/14/2016	12:47 PM	92.59	92.59	92.59	92.59	100
9/14/2016	12:48 PM	92.5	92.57	92.5	92.56	401
9/14/2016	12:49 PM	92.53	92.53	92.45	92.45	700
9/14/2016	12:52 PM	92.59	92.59	92.59	92.59	400
9/14/2016	12:55 PM	92.53	92.53	92.53	92.53	124
9/14/2016	12:56 PM	92.5	92.54	92.5	92.54	581
9/14/2016	12:58 PM	92.59	92.59	92.59	92.59	100
9/14/2016	12:59 PM	92.59	92.59	92.59	92.59	200
9/14/2016	1:08 PM	92.54	92.54	92.54	92.54	400
9/14/2016	1:10 PM	92.75	92.75	92.75	92.75	100
9/14/2016	1:12 PM	92.69	92.69	92.69	92.69	121
9/14/2016	1:14 PM	92.5	92.5	92.5	92.5	100
9/14/2016	1:18 PM	92.7	92.7	92.7	92.7	100
9/14/2016	1:23 PM	92.5	92.5	92.5	92.5	100
9/14/2016	1:24 PM	92.64	92.64	92.62	92.62	1463
9/14/2016	1:25 PM	92.8	92.8	92.78	92.78	500
9/14/2016	1:26 PM	92.79	92.79	92.79	92.79	600
9/14/2016	1:30 PM	92.73	92.73	92.73	92.73	200
9/14/2016	1:34 PM	92.89	92.89	92.81	92.81	2160
9/14/2016	1:36 PM	92.49	92.5	92.49	92.5	1050
9/14/2016	1:37 PM	92.55	92.55	92.55	92.55	1000
9/14/2016	1:38 PM	92.56	92.56	92.56	92.56	500
9/14/2016	1:39 PM	92.69	92.69	92.69	92.69	100
9/14/2016	1:41 PM	92.4	92.44	92.4	92.44	1969
9/14/2016	1:43 PM	92.63	92.63	92.59	92.59	350
9/14/2016	1:44 PM	92.55	92.59	92.55	92.59	866
9/14/2016	1:45 PM	92.57	92.57	92.57	92.57	120
9/14/2016	1:47 PM	92.38	92.39	92.38	92.39	346
9/14/2016	1:48 PM	92.3	92.3	92.3	92.3	100
9/14/2016	1:49 PM	92.29	92.29	92.29	92.29	200
9/14/2016	1:50 PM	92.09	92.29	92.09	92.29	1950
9/14/2016	1:51 PM	92	92	91.99	92	1057
9/14/2016	1:52 PM	92.16	92.16	92.15	92.15	200
9/14/2016	1:53 PM	92.09	92.23	92.09	92.18	341
9/14/2016	1:54 PM	92.08	92.08	92.08	92.08	200
9/14/2016	1:55 PM	92.11	92.11	92.11	92.11	200
9/14/2016	2:00 PM	92.13	92.13	92.13	92.13	198
9/14/2016	2:01 PM	92.11	92.11	92.11	92.11	100
9/14/2016	2:02 PM	92.21	92.21	92.21	92.21	200
9/14/2016	2:05 PM	91.91	92.02	91.91	92.02	2900
9/14/2016	2:06 PM	91.95	92.02	91.95	92.02	756
9/14/2016	2:07 PM	91.85	91.96	91.85	91.96	400
9/14/2016	2:09 PM	91.88	91.88	91.81	91.81	300
9/14/2016	2:10 PM	91.61	91.8	91.61	91.8	600
9/14/2016	2:11 PM	91.55	91.62	91.55	91.62	749
9/14/2016	2:12 PM	91.51	91.51	91.51	91.51	300
9/14/2016	2:13 PM	91.45	91.5	91.42	91.5	700
9/14/2016	2:14 PM	91.44	91.45	91.44	91.45	200
9/14/2016	2:15 PM	91.4	91.44	91.4	91.44	999
9/14/2016	2:16 PM	91.6	91.6	91.46	91.47	1450
9/14/2016	2:17 PM	91.6	91.6	91.6	91.6	100
9/14/2016	2:18 PM	91.57	91.57	91.57	91.57	100
9/14/2016	2:19 PM	91.8	91.8	91.7	91.7	201
9/14/2016	2:20 PM	91.77	91.78	91.77	91.78	200
9/14/2016	2:22 PM	91.69	91.69	91.69	91.69	100
9/14/2016	2:23 PM	91.68	91.7	91.68	91.7	200
9/14/2016	2:25 PM	92.05	92.05	92.05	92.05	100
9/14/2016	2:26 PM	91.88	91.88	91.88	91.88	100
9/14/2016	2:27 PM	91.78	91.78	91.78	91.78	200
9/14/2016	2:28 PM	91.67	91.67	91.67	91.67	101
9/14/2016	2:29 PM	91.7	91.7	91.63	91.63	400
9/14/2016	2:31 PM	91.74	91.77	91.74	91.77	300
9/14/2016	2:35 PM	91.77	91.77	91.77	91.77	200
9/14/2016	2:36 PM	91.81	91.82	91.81	91.82	200
9/14/2016	2:38 PM	91.74	91.78	91.74	91.78	500
9/14/2016	2:39 PM	91.82	91.82	91.82	91.82	167
9/14/2016	2:43 PM	92	92	92	92	100
9/14/2016	2:44 PM	92.12	92.15	92.12	92.15	1300
9/14/2016	2:45 PM	92.05	92.05	92.05	92.05	300
9/14/2016	2:47 PM	92.01	92.01	92.01	92.01	100
9/14/2016	2:48 PM	91.95	91.95	91.95	91.95	900
9/14/2016	2:49 PM	91.83	91.83	91.79	91.79	200
9/14/2016	2:50 PM	91.86	91.86	91.86	91.86	100
9/14/2016	2:52 PM	91.99	91.99	91.99	91.99	100
9/14/2016	2:54 PM	92.01	92.01	92.01	92.01	200
9/14/2016	2:57 PM	92.18	92.18	92.18	92.18	200
9/14/2016	2:58 PM	92.03	92.03	92.03	92.03	100
9/14/2016	3:06 PM	91.78	91.81	91.78	91.81	629
9/14/2016	3:11 PM	91.72	91.72	91.72	91.72	100
9/14/2016	3:12 PM	91.59	91.65	91.59	91.65	653
9/14/2016	3:13 PM	91.57	91.57	91.57	91.57	200
9/14/2016	3:14 PM	91.48	91.53	91.48	91.53	1500
9/14/2016	3:16 PM	91.56	91.56	91.56	91.56	199
9/14/2016	3:18 PM	91.37	91.44	91.37	91.44	400
9/14/2016	3:19 PM	91.4	91.4	91.4	91.4	100
9/14/2016	3:21 PM	91.56	91.56	91.56	91.56	100
9/14/2016	3:23 PM	91.41	91.41	91.41	91.41	100
9/14/2016	3:24 PM	91.22	91.29	91.22	91.28	502
9/14/2016	3:25 PM	91.2	91.25	91.2	91.21	1446
9/14/2016	3:26 PM	91.18	91.18	91.18	91.18	401
9/14/2016	3:27 PM	91.15	91.15	91.15	91.15	304
9/14/2016	3:28 PM	91.17	91.17	91.17	91.17	830
9/14/2016	3:29 PM	91.06	91.3	91.02	91.24	1731
9/14/2016	3:30 PM	91	91.02	91	91	918
9/14/2016	3:31 PM	91.17	91.17	91.17	91.17	200
9/14/2016	3:32 PM	91.26	91.27	91.17	91.17	481
9/14/2016	3:33 PM	91.4	91.4	91.34	91.34	1700
9/14/2016	3:34 PM	91.35	91.35	91.35	91.35	200
9/14/2016	3:35 PM	91.37	91.37	91.37	91.37	348
9/14/2016	3:36 PM	91.48	91.48	91.48	91.48	200
9/14/2016	3:37 PM	91.24	91.28	91.24	91.28	300
9/14/2016	3:38 PM	91.29	91.29	91.22	91.22	200
9/14/2016	3:40 PM	91.37	91.37	91.31	91.31	200
9/14/2016	3:41 PM	91.49	91.49	91.49	91.49	100
9/14/2016	3:42 PM	91.47	91.51	91.45	91.45	800
9/14/2016	3:43 PM	91.5	91.52	91.5	91.52	1050
9/14/2016	3:44 PM	91.56	91.56	91.56	91.56	400
9/14/2016	3:45 PM	91.66	91.77	91.64	91.66	2525
9/14/2016	3:46 PM	91.72	91.72	91.61	91.61	300
9/14/2016	3:48 PM	91.73	91.73	91.73	91.73	300
9/14/2016	3:50 PM	91.86	91.87	91.79	91.79	722
9/14/2016	3:51 PM	91.81	91.81	91.81	91.81	103
9/14/2016	3:52 PM	91.59	91.61	91.59	91.61	300
9/14/2016	3:53 PM	91.54	91.54	91.54	91.54	200
9/14/2016	3:54 PM	91.73	91.78	91.73	91.78	200
9/14/2016	3:55 PM	91.89	91.89	91.74	91.74	1628
9/14/2016	3:56 PM	91.67	91.67	91.67	91.67	363
9/14/2016	3:57 PM	91.82	91.82	91.76	91.76	1093
9/14/2016	3:58 PM	91.64	91.77	91.64	91.77	1300
9/14/2016	3:59 PM	91.54	91.61	91.52	91.6	1400
9/14/2016	4:00 PM	91.77	91.85	91.55	91.55	3387
9/15/2016	9:31 AM	91.62	91.64	91.46	91.46	900
9/15/2016	9:32 AM	92.04	92.08	91.68	91.68	2654
9/15/2016	9:33 AM	91.7	91.95	91.65	91.95	1200
9/15/2016	9:34 AM	92	92.01	91.78	91.78	2845
9/15/2016	9:35 AM	92.05	92.09	91.93	91.93	1993
9/15/2016	9:36 AM	92.19	92.19	92.06	92.15	1500
9/15/2016	9:37 AM	92.1	92.13	92.093	92.093	902
9/15/2016	9:38 AM	91.6	92	91.57	92	2700
9/15/2016	9:39 AM	91.67	91.73	91.61	91.61	500
9/15/2016	9:40 AM	91.47	91.56	91.4	91.56	4397
9/15/2016	9:41 AM	91.72	91.8	91.57	91.63	600
9/15/2016	9:42 AM	91.68	91.68	91.58	91.58	300
9/15/2016	9:43 AM	91.85	91.85	91.85	91.85	100
9/15/2016	9:44 AM	91.82	91.84	91.81	91.84	1334
9/15/2016	9:45 AM	91.64	91.64	91.53	91.53	1300
9/15/2016	9:46 AM	91.34	91.62	91.34	91.56	1100
9/15/2016	9:47 AM	91.49	91.52	91.48	91.52	1200
9/15/2016	9:48 AM	91.57	91.57	91.39	91.44	1200
9/15/2016	9:49 AM	91.85	91.85	91.49	91.49	431
9/15/2016	9:50 AM	91.9	91.9	91.82	91.82	3100
9/15/2016	9:51 AM	91.77	91.82	91.77	91.81	1550
9/15/2016	9:52 AM	92.22	92.24	91.95	91.95	7600
9/15/2016	9:53 AM	92.29	92.29	92.04	92.14	2152
9/15/2016	9:54 AM	92.27	92.38	92.22	92.34	1140
9/15/2016	9:55 AM	92.23	92.3	92.17	92.28	1550
9/15/2016	9:56 AM	92.27	92.27	92.27	92.27	100
9/15/2016	9:57 AM	92.31	92.31	92.25	92.25	5781
9/15/2016	9:58 AM	92.22	92.26	92.22	92.26	524
9/15/2016	9:59 AM	92.06	92.09	92.02	92.09	900
9/15/2016	10:00 AM	92.05	92.09	91.98	91.98	800
9/15/2016	10:01 AM	92	92.19	92	92.19	400
9/15/2016	10:02 AM	91.85	91.96	91.85	91.96	1600
9/15/2016	10:03 AM	91.8	91.81	91.8	91.81	586
9/15/2016	10:04 AM	92.27	92.29	92.09	92.09	1026
9/15/2016	10:05 AM	92.09	92.09	92.09	92.09	100
9/15/2016	10:06 AM	92.39	92.39	92.33	92.34	471
9/15/2016	10:07 AM	92.35	92.35	92.35	92.35	100
9/15/2016	10:08 AM	92.45	92.45	92.33	92.33	901
9/15/2016	10:09 AM	92.55	92.59	92.46	92.49	5800
9/15/2016	10:10 AM	92.41	92.46	92.4	92.44	1150
9/15/2016	10:11 AM	92.5	92.5	92.41	92.41	497
9/15/2016	10:12 AM	92.75	92.76	92.55	92.55	1000
9/15/2016	10:13 AM	92.71	92.71	92.7	92.7	2264
9/15/2016	10:14 AM	92.68	92.74	92.68	92.74	200
9/15/2016	10:15 AM	92.69	92.69	92.67	92.67	200
9/15/2016	10:16 AM	92.94	93.01	92.94	92.97	2810
9/15/2016	10:17 AM	92.94	92.99	92.89	92.99	1000
9/15/2016	10:18 AM	92.99	93	92.99	93	200
9/15/2016	10:19 AM	93	93.01	92.98	93.01	1200
9/15/2016	10:20 AM	92.98	92.98	92.97	92.97	300
9/15/2016	10:21 AM	92.87	93	92.87	93	300
9/15/2016	10:22 AM	92.84	92.84	92.84	92.84	100
9/15/2016	10:23 AM	92.89	92.89	92.83	92.84	400
9/15/2016	10:24 AM	92.88	92.9	92.88	92.9	442
9/15/2016	10:25 AM	92.748	92.78	92.74	92.78	1050
9/15/2016	10:28 AM	92.87	92.87	92.87	92.87	100
9/15/2016	10:31 AM	92.9	92.9	92.83	92.83	200
9/15/2016	10:32 AM	92.69	92.84	92.69	92.84	1300
9/15/2016	10:33 AM	92.74	92.87	92.68	92.82	2400
9/15/2016	10:36 AM	92.77	92.77	92.77	92.77	200
9/15/2016	10:37 AM	92.87	92.87	92.82	92.82	1000
9/15/2016	10:40 AM	92.96	92.96	92.83	92.83	1618
9/15/2016	10:41 AM	92.77	93	92.77	93	300
9/15/2016	10:43 AM	92.55	92.55	92.55	92.55	100
9/15/2016	10:44 AM	92.65	92.65	92.65	92.65	100
9/15/2016	10:45 AM	92.65	92.65	92.65	92.65	900
9/15/2016	10:46 AM	92.78	92.78	92.78	92.78	200
9/15/2016	10:47 AM	92.87	92.87	92.79	92.79	3000
9/15/2016	10:50 AM	93.05	93.05	92.99	92.99	500
9/15/2016	10:51 AM	93.15	93.15	93.08	93.08	800
9/15/2016	10:52 AM	93.32	93.32	93.21	93.21	200
9/15/2016	10:53 AM	93.36	93.36	93.34	93.34	200
9/15/2016	11:00 AM	93.45	93.45	93.41	93.41	421
9/15/2016	11:01 AM	93.52	93.52	93.5	93.5	796
9/15/2016	11:02 AM	93.56	93.58	93.55	93.58	700
9/15/2016	11:03 AM	93.51	93.51	93.48	93.48	1100
9/15/2016	11:06 AM	93.59	93.59	93.59	93.59	100
9/15/2016	11:08 AM	93.63	93.63	93.58	93.58	5048
9/15/2016	11:09 AM	93.69	93.7	93.66	93.7	400
9/15/2016	11:12 AM	93.55	93.62	93.55	93.62	200
9/15/2016	11:16 AM	93.61	93.61	93.61	93.61	100
9/15/2016	11:20 AM	93.67	93.67	93.67	93.67	100
9/15/2016	11:21 AM	93.57	93.63	93.57	93.63	300
9/15/2016	11:22 AM	93.56	93.56	93.56	93.56	100
9/15/2016	11:23 AM	93.53	93.53	93.53	93.53	100
9/15/2016	11:24 AM	93.65	93.68	93.61	93.61	2367
9/15/2016	11:27 AM	93.75	93.75	93.75	93.75	100
9/15/2016	11:29 AM	94.05	94.05	93.81	93.81	11396
9/15/2016	11:30 AM	94.1	94.1	94.1	94.1	100
9/15/2016	11:31 AM	94.14	94.14	94.1	94.1	200
9/15/2016	11:32 AM	94.22	94.24	94.22	94.24	200
9/15/2016	11:33 AM	94.21	94.21	94.21	94.21	550
9/15/2016	11:38 AM	94.12	94.12	94.12	94.12	100
9/15/2016	11:44 AM	93.98	93.98	93.98	93.98	100
9/15/2016	11:45 AM	93.96	93.96	93.96	93.96	100
9/15/2016	11:46 AM	94	94	94	94	257
9/15/2016	11:48 AM	93.94	93.94	93.94	93.94	100
9/15/2016	11:49 AM	93.92	93.97	93.92	93.97	300
9/15/2016	11:53 AM	93.931	94.01	93.931	94.01	200
9/15/2016	11:54 AM	94.1	94.11	94.04	94.04	400
9/15/2016	11:57 AM	94.06	94.06	94.06	94.06	100
9/15/2016	11:58 AM	94.04	94.04	94.04	94.04	2205
9/15/2016	12:07 PM	94.04	94.04	94.04	94.04	100
9/15/2016	12:10 PM	94.1	94.1	94.1	94.1	100
9/15/2016	12:18 PM	93.96	93.96	93.96	93.96	100
9/15/2016	12:21 PM	94.04	94.04	93.98	93.98	300
9/15/2016	12:23 PM	94.11	94.11	94.11	94.11	100
9/15/2016	12:25 PM	94.1	94.1	94.1	94.1	200
9/15/2016	12:28 PM	93.9	93.9	93.9	93.9	100
9/15/2016	12:37 PM	93.592	93.592	93.592	93.592	200
9/15/2016	12:38 PM	93.51	93.51	93.51	93.51	100
9/15/2016	12:40 PM	93.51	93.51	93.51	93.51	382
9/15/2016	12:41 PM	93.6	93.6	93.6	93.6	100
9/15/2016	12:42 PM	93.47	93.55	93.47	93.55	658
9/15/2016	12:44 PM	93.34	93.39	93.34	93.39	1400
9/15/2016	12:46 PM	93.4	93.4	93.4	93.4	497
9/15/2016	12:47 PM	93.47	93.47	93.47	93.47	863
9/15/2016	12:49 PM	93.52	93.52	93.52	93.52	100
9/15/2016	1:01 PM	93.71	93.71	93.65	93.65	1200
9/15/2016	1:05 PM	93.95	93.95	93.93	93.93	200
9/15/2016	1:08 PM	93.8	93.8	93.8	93.8	300
9/15/2016	1:11 PM	93.72	93.72	93.72	93.72	100
9/15/2016	1:12 PM	93.59	93.59	93.59	93.59	200
9/15/2016	1:13 PM	93.62	93.62	93.62	93.62	200
9/15/2016	1:15 PM	93.5	93.5	93.5	93.5	4456
9/15/2016	1:19 PM	93.86	93.86	93.83	93.83	1200
9/15/2016	1:21 PM	93.8	93.8	93.8	93.8	100
9/15/2016	1:28 PM	93.93	93.93	93.93	93.93	100
9/15/2016	1:29 PM	93.92	93.92	93.92	93.92	500
9/15/2016	1:30 PM	93.73	93.73	93.73	93.73	100
9/15/2016	1:32 PM	93.93	93.93	93.93	93.93	100
9/15/2016	1:36 PM	94.13	94.13	94.13	94.13	100
9/15/2016	1:37 PM	94.15	94.15	94.15	94.15	100
9/15/2016	1:41 PM	94.11	94.11	94.11	94.11	100
9/15/2016	1:42 PM	94.2	94.2	94.18	94.18	700
9/15/2016	1:43 PM	94.28	94.28	94.22	94.22	700
9/15/2016	1:44 PM	94.47	94.48	94.44	94.45	1230
9/15/2016	1:45 PM	94.49	94.49	94.41	94.41	800
9/15/2016	1:46 PM	94.5	94.5	94.492	94.492	1209
9/15/2016	1:47 PM	94.41	94.41	94.41	94.41	100
9/15/2016	1:50 PM	94.57	94.57	94.57	94.57	100
9/15/2016	1:54 PM	94.5	94.5	94.5	94.5	100
9/15/2016	1:57 PM	94.57	94.57	94.57	94.57	400
9/15/2016	1:59 PM	94.53	94.53	94.53	94.53	100
9/15/2016	2:00 PM	94.62	94.62	94.62	94.62	100
9/15/2016	2:08 PM	94.6	94.6	94.6	94.6	100
9/15/2016	2:10 PM	94.65	94.65	94.65	94.65	1000
9/15/2016	2:17 PM	94.921	94.921	94.84	94.84	1100
9/15/2016	2:18 PM	94.97	94.97	94.97	94.97	109
9/15/2016	2:19 PM	95	95	95	95	100
9/15/2016	2:20 PM	95.05	95.05	95	95	2454
9/15/2016	2:21 PM	95.09	95.09	95.072	95.073	1200
9/15/2016	2:23 PM	95.1	95.1	95.1	95.1	100
9/15/2016	2:24 PM	95.09	95.09	95.09	95.09	100
9/15/2016	2:30 PM	94.93	94.93	94.93	94.93	100
9/15/2016	2:43 PM	94.95	94.95	94.95	94.95	100
9/15/2016	2:44 PM	94.98	94.98	94.98	94.98	200
9/15/2016	2:45 PM	94.84	94.84	94.84	94.84	600
9/15/2016	2:49 PM	94.762	94.763	94.762	94.763	400
9/15/2016	2:51 PM	94.78	94.78	94.78	94.78	500
9/15/2016	2:52 PM	94.83	94.83	94.83	94.83	100
9/15/2016	3:02 PM	95	95	95	95	100
9/15/2016	3:03 PM	95.02	95.02	95.02	95.02	1135
9/15/2016	3:06 PM	95.05	95.05	95.05	95.05	182
9/15/2016	3:10 PM	94.88	94.92	94.88	94.92	680
9/15/2016	3:11 PM	94.75	94.75	94.75	94.75	210
9/15/2016	3:14 PM	94.79	94.79	94.79	94.79	100
9/15/2016	3:16 PM	94.81	94.81	94.81	94.81	200
9/15/2016	3:18 PM	94.59	94.69	94.59	94.69	300
9/15/2016	3:19 PM	94.45	94.51	94.45	94.51	300
9/15/2016	3:20 PM	94.5	94.5	94.5	94.5	100
9/15/2016	3:21 PM	94.51	94.51	94.51	94.51	100
9/15/2016	3:23 PM	94.61	94.61	94.61	94.61	100
9/15/2016	3:25 PM	94.5	94.5	94.5	94.5	100
9/15/2016	3:28 PM	94.48	94.48	94.48	94.48	100
9/15/2016	3:30 PM	94.62	94.62	94.62	94.62	100
9/15/2016	3:32 PM	94.59	94.61	94.59	94.61	300
9/15/2016	3:33 PM	94.63	94.63	94.63	94.63	100
9/15/2016	3:34 PM	94.66	94.66	94.66	94.66	200
9/15/2016	3:35 PM	94.56	94.67	94.56	94.67	400
9/15/2016	3:37 PM	94.6	94.6	94.6	94.6	200
9/15/2016	3:38 PM	94.61	94.61	94.61	94.61	100
9/15/2016	3:39 PM	94.61	94.61	94.61	94.61	100
9/15/2016	3:40 PM	94.81	94.81	94.78	94.78	200
9/15/2016	3:45 PM	94.84	94.84	94.84	94.84	100
9/15/2016	3:46 PM	94.93	94.94	94.92	94.92	590
9/15/2016	3:47 PM	94.75	94.87	94.75	94.87	745
9/15/2016	3:48 PM	94.81	94.81	94.77	94.77	900
9/15/2016	3:49 PM	94.76	94.77	94.73	94.77	3800
9/15/2016	3:50 PM	94.7	94.75	94.7	94.73	900
9/15/2016	3:51 PM	94.65	94.65	94.65	94.65	350
9/15/2016	3:52 PM	94.63	94.63	94.61	94.61	300
9/15/2016	3:53 PM	94.49	94.6	94.45	94.6	2589
9/15/2016	3:54 PM	94.52	94.54	94.47	94.47	1619
9/15/2016	3:55 PM	94.5	94.51	94.49	94.51	500
9/15/2016	3:56 PM	94.54	94.54	94.54	94.54	300
9/15/2016	3:57 PM	94.53	94.54	94.52	94.52	750
9/15/2016	3:58 PM	94.651	94.653	94.6	94.6	1178
9/15/2016	3:59 PM	94.6	94.63	94.6	94.6	3910
9/15/2016	4:00 PM	94.55	94.68	94.55	94.6	15085
9/16/2016	9:31 AM	93.57	93.58	93.4	93.55	2400
9/16/2016	9:32 AM	93.3	93.66	93.29	93.65	2322
9/16/2016	9:33 AM	93.14	93.23	93.14	93.22	1050
9/16/2016	9:34 AM	93.26	93.3	93.23	93.24	1800
9/16/2016	9:35 AM	93.22	93.22	93.1	93.2	4987
9/16/2016	9:36 AM	92.98	93.11	92.98	93.11	2951
9/16/2016	9:37 AM	93.03	93.03	92.96	92.98	1220
9/16/2016	9:39 AM	93.04	93.04	93.04	93.04	100
9/16/2016	9:40 AM	93.1	93.1	93.1	93.1	535
9/16/2016	9:41 AM	93.19	93.19	93.19	93.19	700
9/16/2016	9:42 AM	93.09	93.24	93.09	93.21	2800
9/16/2016	9:43 AM	92.99	93.05	92.99	93.05	1415
9/16/2016	9:44 AM	93.07	93.08	93.01	93.01	600
9/16/2016	9:45 AM	93.33	93.35	93.11	93.14	1100
9/16/2016	9:46 AM	93.2	93.27	93.17	93.27	950
9/16/2016	9:48 AM	93.3	93.3	93.23	93.23	563
9/16/2016	9:49 AM	93.27	93.28	93.23	93.28	500
9/16/2016	9:50 AM	93.25	93.39	93.24	93.39	1400
9/16/2016	9:51 AM	93.1	93.22	93.1	93.22	1402
9/16/2016	9:52 AM	93.23	93.23	93.23	93.23	100
9/16/2016	9:53 AM	93.06	93.09	93.06	93.09	200
9/16/2016	9:54 AM	92.98	93.1	92.98	93.1	1000
9/16/2016	9:55 AM	93.01	93.03	93.01	93.02	400
9/16/2016	9:56 AM	92.99	93.02	92.99	93.02	4400
9/16/2016	9:57 AM	93.16	93.16	93.16	93.16	175
9/16/2016	9:58 AM	93.3	93.3	93.27	93.27	700
9/16/2016	9:59 AM	93.2	93.32	93.2	93.3	900
9/16/2016	10:00 AM	93.2	93.2	93.2	93.2	100
9/16/2016	10:01 AM	93.16	93.23	93.16	93.23	600
9/16/2016	10:02 AM	92.97	93.1	92.97	93.1	1100
9/16/2016	10:03 AM	92.9	92.91	92.75	92.84	4200
9/16/2016	10:04 AM	92.91	92.91	92.9	92.9	200
9/16/2016	10:05 AM	92.86	92.88	92.86	92.88	300
9/16/2016	10:06 AM	92.77	92.8	92.73	92.78	2900
9/16/2016	10:07 AM	92.62	92.71	92.6	92.71	1815
9/16/2016	10:08 AM	92.51	92.58	92.51	92.55	1100
9/16/2016	10:09 AM	92.55	92.59	92.44	92.471	1125
9/16/2016	10:10 AM	92.61	92.61	92.59	92.59	400
9/16/2016	10:11 AM	92.72	92.72	92.65	92.65	625
9/16/2016	10:12 AM	92.61	92.65	92.61	92.65	351
9/16/2016	10:13 AM	92.58	92.6	92.57	92.6	1841
9/16/2016	10:14 AM	92.55	92.56	92.55	92.56	300
9/16/2016	10:15 AM	92.65	92.65	92.5	92.5	1299
9/16/2016	10:16 AM	92.61	92.61	92.52	92.52	841
9/16/2016	10:17 AM	92.6	92.6	92.6	92.6	100
9/16/2016	10:18 AM	92.85	92.85	92.79	92.79	1276
9/16/2016	10:22 AM	92.77	92.77	92.77	92.77	835
9/16/2016	10:23 AM	92.77	92.78	92.77	92.77	500
9/16/2016	10:24 AM	92.77	92.77	92.68	92.68	400
9/16/2016	10:25 AM	92.77	92.8	92.77	92.8	931
9/16/2016	10:26 AM	92.53	92.59	92.53	92.59	800
9/16/2016	10:29 AM	92.59	92.83	92.59	92.83	200
9/16/2016	10:30 AM	92.74	92.77	92.51	92.59	1977
9/16/2016	10:31 AM	92.7	92.7	92.7	92.7	281
9/16/2016	10:32 AM	92.99	92.99	92.74	92.74	300
9/16/2016	10:33 AM	92.93	92.93	92.93	92.93	100
9/16/2016	10:34 AM	92.81	92.88	92.81	92.88	500
9/16/2016	10:35 AM	92.82	92.82	92.79	92.79	200
9/16/2016	10:36 AM	92.83	92.83	92.8	92.8	300
9/16/2016	10:38 AM	92.83	92.83	92.83	92.83	175
9/16/2016	10:39 AM	92.9	92.9	92.76	92.8	1200
9/16/2016	10:40 AM	93.23	93.23	92.99	92.99	1630
9/16/2016	10:41 AM	93.13	93.2	93.13	93.2	500
9/16/2016	10:42 AM	93.33	93.34	93.24	93.25	700
9/16/2016	10:46 AM	93.5	93.5	93.5	93.5	250
9/16/2016	10:47 AM	93.5	93.54	93.5	93.54	950
9/16/2016	10:48 AM	93.53	93.53	93.5	93.5	300
9/16/2016	10:49 AM	93.49	93.62	93.49	93.62	900
9/16/2016	10:50 AM	93.44	93.44	93.44	93.44	100
9/16/2016	10:51 AM	93.32	93.42	93.32	93.42	400
9/16/2016	10:52 AM	93.36	93.36	93.31	93.35	400
9/16/2016	10:53 AM	93.42	93.42	93.42	93.42	100
9/16/2016	10:54 AM	93.42	93.45	93.42	93.45	200
9/16/2016	10:56 AM	93.35	93.35	93.35	93.35	200
9/16/2016	10:58 AM	93.22	93.22	93.22	93.22	100
9/16/2016	10:59 AM	93.16	93.16	93.16	93.16	100
9/16/2016	11:00 AM	93.03	93.05	93.03	93.05	335
9/16/2016	11:01 AM	93.03	93.03	93.03	93.03	600
9/16/2016	11:02 AM	92.94	93.07	92.94	93.07	200
9/16/2016	11:03 AM	92.94	92.94	92.93	92.93	213
9/16/2016	11:06 AM	92.87	92.87	92.87	92.87	950
9/16/2016	11:07 AM	92.93	92.93	92.93	92.93	200
9/16/2016	11:08 AM	92.9	92.9	92.9	92.9	200
9/16/2016	11:09 AM	92.96	92.97	92.96	92.97	503
9/16/2016	11:10 AM	92.84	92.85	92.84	92.85	200
9/16/2016	11:11 AM	92.82	92.82	92.82	92.82	200
9/16/2016	11:13 AM	93.07	93.07	93.04	93.04	300
9/16/2016	11:14 AM	92.98	92.98	92.98	92.98	200
9/16/2016	11:15 AM	93.04	93.04	93.04	93.04	100
9/16/2016	11:17 AM	92.98	92.98	92.98	92.98	100
9/16/2016	11:18 AM	92.91	92.97	92.91	92.97	300
9/16/2016	11:19 AM	92.81	92.81	92.81	92.81	500
9/16/2016	11:21 AM	92.97	93	92.93	92.93	600
9/16/2016	11:22 AM	93.03	93.03	93.03	93.03	100
9/16/2016	11:25 AM	93.07	93.07	93.01	93.01	200
9/16/2016	11:26 AM	92.91	92.93	92.91	92.92	400
9/16/2016	11:27 AM	92.97	92.97	92.97	92.97	100
9/16/2016	11:29 AM	93	93	93	93	100
9/16/2016	11:30 AM	92.91	92.91	92.85	92.85	200
9/16/2016	11:33 AM	92.87	92.94	92.87	92.94	200
9/16/2016	11:34 AM	92.81	92.9	92.8	92.9	600
9/16/2016	11:35 AM	92.92	92.94	92.84	92.84	600
9/16/2016	11:37 AM	93.21	93.21	93.14	93.14	300
9/16/2016	11:38 AM	93.21	93.21	93.13	93.13	200
9/16/2016	11:39 AM	93.2	93.2	93.2	93.2	100
9/16/2016	11:42 AM	93.25	93.25	93.22	93.22	1100
9/16/2016	11:43 AM	93.2	93.2	93.2	93.2	100
9/16/2016	11:44 AM	93.23	93.29	93.2	93.2	4600
9/16/2016	11:45 AM	93.25	93.25	93.25	93.25	100
9/16/2016	11:47 AM	93.46	93.48	93.27	93.27	1355
9/16/2016	11:48 AM	93.36	93.36	93.35	93.35	200
9/16/2016	11:49 AM	93.36	93.39	93.3	93.3	500
9/16/2016	11:52 AM	93.26	93.26	93.26	93.26	100
9/16/2016	11:55 AM	93.25	93.25	93.25	93.25	100
9/16/2016	11:58 AM	93.2	93.2	93.2	93.2	200
9/16/2016	11:59 AM	93.25	93.25	93.25	93.25	100
9/16/2016	12:03 PM	93.29	93.29	93.17	93.17	225
9/16/2016	12:04 PM	93.24	93.24	93.24	93.24	100
9/16/2016	12:05 PM	93.29	93.29	93.26	93.26	300
9/16/2016	12:06 PM	93.31	93.31	93.31	93.31	100
9/16/2016	12:07 PM	93.43	93.43	93.39	93.39	300
9/16/2016	12:09 PM	93.49	93.49	93.49	93.49	100
9/16/2016	12:10 PM	93.5	93.51	93.46	93.46	900
9/16/2016	12:12 PM	93.43	93.5	93.43	93.5	400
9/16/2016	12:13 PM	93.42	93.42	93.42	93.42	100
9/16/2016	12:15 PM	93.38	93.38	93.38	93.38	100
9/16/2016	12:16 PM	93.35	93.35	93.35	93.35	821
9/16/2016	12:17 PM	93.3	93.3	93.3	93.3	100
9/16/2016	12:19 PM	93.43	93.45	93.42	93.44	1600
9/16/2016	12:20 PM	93.46	93.46	93.46	93.46	300
9/16/2016	12:23 PM	93.45	93.45	93.45	93.45	100
9/16/2016	12:24 PM	93.49	93.49	93.49	93.49	300
9/16/2016	12:26 PM	93.49	93.49	93.49	93.49	163
9/16/2016	12:29 PM	93.43	93.43	93.43	93.43	200
9/16/2016	12:30 PM	93.39	93.4	93.39	93.4	1900
9/16/2016	12:31 PM	93.5	93.5	93.5	93.5	100
9/16/2016	12:35 PM	93.28	93.3	93.28	93.3	200
9/16/2016	12:36 PM	93.4	93.4	93.39	93.39	377
9/16/2016	12:39 PM	93.32	93.32	93.32	93.32	300
9/16/2016	12:41 PM	93.19	93.24	93.19	93.24	800
9/16/2016	12:42 PM	93.16	93.16	93.16	93.16	200
9/16/2016	12:43 PM	93.16	93.16	93.16	93.16	298
9/16/2016	12:49 PM	93.36	93.36	93.36	93.36	200
9/16/2016	12:55 PM	93.28	93.28	93.28	93.28	2000
9/16/2016	1:00 PM	93.17	93.17	93.17	93.17	600
9/16/2016	1:06 PM	93.16	93.16	93.16	93.16	200
9/16/2016	1:09 PM	93.1	93.1	93.1	93.1	120
9/16/2016	1:13 PM	93.12	93.12	93.1	93.1	700
9/16/2016	1:14 PM	93.05	93.05	93.05	93.05	1000
9/16/2016	1:24 PM	93	93	93	93	175
9/16/2016	1:26 PM	93	93	93	93	100
9/16/2016	1:27 PM	92.99	92.99	92.99	92.99	200
9/16/2016	1:28 PM	93.03	93.05	93.02	93.02	500
9/16/2016	1:33 PM	92.94	92.94	92.94	92.94	100
9/16/2016	1:34 PM	92.85	92.85	92.85	92.85	100
9/16/2016	1:35 PM	92.8	92.8	92.8	92.8	100
9/16/2016	1:36 PM	92.72	92.75	92.72	92.75	600
9/16/2016	1:41 PM	92.75	92.75	92.75	92.75	100
9/16/2016	1:43 PM	92.75	92.75	92.75	92.75	100
9/16/2016	1:44 PM	92.64	92.68	92.64	92.68	800
9/16/2016	1:45 PM	92.55	92.64	92.55	92.64	900
9/16/2016	1:46 PM	92.44	92.5	92.44	92.5	900
9/16/2016	1:47 PM	92.42	92.45	92.41	92.44	800
9/16/2016	1:49 PM	92.46	92.46	92.46	92.46	1000
9/16/2016	1:54 PM	92.6	92.6	92.6	92.6	1000
9/16/2016	1:55 PM	92.69	92.69	92.69	92.69	100
9/16/2016	1:56 PM	92.64	92.67	92.63	92.67	2300
9/16/2016	2:00 PM	92.71	92.71	92.71	92.71	600
9/16/2016	2:01 PM	92.55	92.59	92.55	92.59	800
9/16/2016	2:02 PM	92.57	92.57	92.57	92.57	2974
9/16/2016	2:03 PM	92.6	92.64	92.6	92.62	700
9/16/2016	2:06 PM	92.72	92.72	92.72	92.72	100
9/16/2016	2:09 PM	92.93	92.93	92.92	92.92	1100
9/16/2016	2:13 PM	93.13	93.13	92.93	92.93	800
9/16/2016	2:14 PM	93.1	93.1	93.1	93.1	200
9/16/2016	2:15 PM	92.98	92.98	92.98	92.98	100
9/16/2016	2:16 PM	92.96	92.96	92.96	92.96	100
9/16/2016	2:19 PM	92.9	92.9	92.9	92.9	100
9/16/2016	2:22 PM	92.92	92.92	92.92	92.92	350
9/16/2016	2:23 PM	92.94	92.98	92.94	92.97	400
9/16/2016	2:24 PM	93.03	93.03	93.03	93.03	200
9/16/2016	2:28 PM	92.91	92.91	92.91	92.91	300
9/16/2016	2:30 PM	93.05	93.05	93.05	93.05	100
9/16/2016	2:31 PM	93.26	93.27	93.16	93.16	800
9/16/2016	2:34 PM	93.27	93.27	93.23	93.23	300
9/16/2016	2:37 PM	93.33	93.33	93.3	93.3	900
9/16/2016	2:43 PM	93.3	93.3	93.3	93.3	300
9/16/2016	2:45 PM	93.39	93.39	93.36	93.36	800
9/16/2016	2:46 PM	93.34	93.34	93.34	93.34	200
9/16/2016	2:49 PM	93.36	93.36	93.36	93.36	150
9/16/2016	2:50 PM	93.34	93.34	93.32	93.32	400
9/16/2016	2:53 PM	93.28	93.28	93.28	93.28	100
9/16/2016	2:55 PM	93.29	93.32	93.29	93.32	400
9/16/2016	2:56 PM	93.12	93.23	93.12	93.23	700
9/16/2016	3:00 PM	93	93	93	93	100
9/16/2016	3:02 PM	93.06	93.06	93.06	93.06	100
9/16/2016	3:05 PM	93.22	93.22	93.22	93.22	100
9/16/2016	3:08 PM	93.15	93.15	93.15	93.15	700
9/16/2016	3:10 PM	93.25	93.25	93.25	93.25	300
9/16/2016	3:11 PM	93.14	93.14	93.13	93.13	200
9/16/2016	3:13 PM	93.16	93.16	93.13	93.13	500
9/16/2016	3:14 PM	93.19	93.19	93.19	93.19	100
9/16/2016	3:18 PM	93.28	93.28	93.24	93.24	300
9/16/2016	3:21 PM	93.26	93.27	93.26	93.27	300
9/16/2016	3:22 PM	93.37	93.37	93.37	93.37	100
9/16/2016	3:23 PM	93.41	93.41	93.361	93.361	300
9/16/2016	3:24 PM	93.29	93.29	93.29	93.29	300
9/16/2016	3:26 PM	93.28	93.28	93.28	93.28	100
9/16/2016	3:28 PM	93.35	93.35	93.32	93.32	500
9/16/2016	3:31 PM	93.48	93.48	93.36	93.36	1052
9/16/2016	3:32 PM	93.61	93.61	93.41	93.41	1053
9/16/2016	3:33 PM	93.74	93.75	93.63	93.65	1890
9/16/2016	3:34 PM	93.78	93.79	93.71	93.71	1000
9/16/2016	3:35 PM	93.76	93.76	93.76	93.76	200
9/16/2016	3:38 PM	93.68	93.68	93.68	93.68	100
9/16/2016	3:39 PM	93.67	93.67	93.67	93.67	400
9/16/2016	3:40 PM	93.77	93.77	93.75	93.75	200
9/16/2016	3:42 PM	93.65	93.65	93.65	93.65	100
9/16/2016	3:43 PM	93.61	93.61	93.61	93.61	100
9/16/2016	3:45 PM	93.6	93.64	93.6	93.63	600
9/16/2016	3:46 PM	93.68	93.68	93.67	93.67	200
9/16/2016	3:47 PM	93.68	93.69	93.62	93.62	800
9/16/2016	3:48 PM	93.73	93.74	93.71	93.71	700
9/16/2016	3:49 PM	93.81	93.81	93.7	93.76	1100
9/16/2016	3:50 PM	93.86	93.86	93.77	93.8	800
9/16/2016	3:51 PM	93.78	93.78	93.76	93.76	200
9/16/2016	3:52 PM	93.73	93.74	93.73	93.74	305
9/16/2016	3:53 PM	93.72	93.75	93.72	93.75	400
9/16/2016	3:54 PM	93.62	93.65	93.6	93.65	1000
9/16/2016	3:55 PM	93.64	93.64	93.64	93.64	100
9/16/2016	3:56 PM	93.64	93.64	93.591	93.591	400
9/16/2016	3:57 PM	93.68	93.68	93.67	93.67	200
9/16/2016	3:58 PM	93.52	93.58	93.52	93.58	6150
9/16/2016	3:59 PM	93.36	93.49	93.35	93.49	7420
9/16/2016	4:00 PM	93.39	93.48	93.35	93.36	29606
9/19/2016	9:31 AM	94.51	94.63	94.43	94.43	1400
9/19/2016	9:32 AM	94.49	94.49	94.49	94.49	100
9/19/2016	9:33 AM	94.43	94.43	94.43	94.43	100
9/19/2016	9:35 AM	94.55	94.55	94.55	94.55	1000
9/19/2016	9:36 AM	94.67	94.67	94.6	94.6	674
9/19/2016	9:37 AM	94.64	94.75	94.64	94.7	2749
9/19/2016	9:38 AM	94.66	94.66	94.66	94.66	100
9/19/2016	9:39 AM	94.7	94.7	94.7	94.7	100
9/19/2016	9:40 AM	94.79	94.8	94.79	94.8	1000
9/19/2016	9:41 AM	94.68	94.71	94.68	94.68	700
9/19/2016	9:42 AM	94.54	94.65	94.54	94.65	300
9/19/2016	9:43 AM	94.65	94.65	94.65	94.65	100
9/19/2016	9:44 AM	94.55	94.62	94.55	94.62	595
9/19/2016	9:45 AM	94.68	94.68	94.68	94.68	200
9/19/2016	9:46 AM	94.67	94.67	94.67	94.67	200
9/19/2016	9:47 AM	94.75	94.75	94.74	94.75	2244
9/19/2016	9:49 AM	94.8	94.8	94.8	94.8	100
9/19/2016	9:50 AM	94.92	95	94.92	95	2450
9/19/2016	9:51 AM	94.92	94.92	94.92	94.92	100
9/19/2016	9:54 AM	95.05	95.05	95	95	500
9/19/2016	9:56 AM	95.09	95.09	95.07	95.07	850
9/19/2016	9:58 AM	95.2	95.2	95.12	95.12	990
9/19/2016	9:59 AM	95.25	95.33	95.2	95.2	1810
9/19/2016	10:00 AM	95.27	95.27	95.25	95.25	600
9/19/2016	10:01 AM	95.32	95.33	95.3	95.33	400
9/19/2016	10:03 AM	95.38	95.42	95.38	95.42	400
9/19/2016	10:04 AM	95.36	95.36	95.32	95.32	300
9/19/2016	10:05 AM	95.34	95.4	95.34	95.39	1603
9/19/2016	10:06 AM	95.32	95.32	95.32	95.32	500
9/19/2016	10:08 AM	95.26	95.26	95.25	95.25	200
9/19/2016	10:09 AM	95.28	95.28	95.28	95.28	300
9/19/2016	10:10 AM	95.22	95.22	95.22	95.22	500
9/19/2016	10:12 AM	95.25	95.25	95.25	95.25	1200
9/19/2016	10:14 AM	95.12	95.12	95.09	95.1	750
9/19/2016	10:16 AM	95.15	95.15	95.15	95.15	730
9/19/2016	10:18 AM	95.24	95.24	95.23	95.23	200
9/19/2016	10:19 AM	95.19	95.19	95.15	95.15	300
9/19/2016	10:20 AM	95.22	95.22	95.15	95.16	1100
9/19/2016	10:21 AM	95.28	95.28	95.25	95.25	500
9/19/2016	10:22 AM	95.18	95.18	95.18	95.18	200
9/19/2016	10:25 AM	95	95	95	95	490
9/19/2016	10:28 AM	95.03	95.03	95.03	95.03	100
9/19/2016	10:29 AM	94.97	94.97	94.97	94.97	400
9/19/2016	10:36 AM	95.02	95.02	95.02	95.02	200
9/19/2016	10:42 AM	94.8	94.81	94.8	94.81	750
9/19/2016	10:43 AM	94.84	94.84	94.84	94.84	300
9/19/2016	10:44 AM	94.81	94.81	94.8	94.8	400
9/19/2016	10:46 AM	94.89	94.89	94.89	94.89	400
9/19/2016	10:47 AM	94.8	94.85	94.8	94.85	1000
9/19/2016	10:48 AM	94.8	94.8	94.8	94.8	400
9/19/2016	10:49 AM	94.79	94.79	94.79	94.79	1000
9/19/2016	10:51 AM	94.75	94.75	94.75	94.75	100
9/19/2016	10:53 AM	94.77	94.81	94.77	94.81	600
9/19/2016	10:54 AM	94.8	94.8	94.8	94.8	200
9/19/2016	10:58 AM	94.64	94.68	94.64	94.68	200
9/19/2016	10:59 AM	94.7	94.7	94.7	94.7	100
9/19/2016	11:00 AM	94.76	94.76	94.68	94.68	2323
9/19/2016	11:01 AM	94.76	94.76	94.76	94.76	100
9/19/2016	11:03 AM	94.68	94.7	94.68	94.7	400
9/19/2016	11:04 AM	94.74	94.74	94.74	94.74	100
9/19/2016	11:07 AM	94.82	94.82	94.82	94.82	100
9/19/2016	11:08 AM	94.85	94.85	94.81	94.83	453
9/19/2016	11:09 AM	94.86	94.86	94.86	94.86	200
9/19/2016	11:10 AM	94.92	94.92	94.87	94.87	400
9/19/2016	11:11 AM	94.86	94.91	94.86	94.91	400
9/19/2016	11:12 AM	94.87	94.87	94.85	94.86	1400
9/19/2016	11:16 AM	94.76	94.84	94.75	94.84	1634
9/19/2016	11:17 AM	94.84	94.84	94.79	94.79	400
9/19/2016	11:18 AM	94.84	94.86	94.84	94.86	400
9/19/2016	11:19 AM	94.85	94.85	94.82	94.82	1920
9/19/2016	11:22 AM	94.87	94.87	94.87	94.87	300
9/19/2016	11:23 AM	94.71	94.71	94.71	94.71	1000
9/19/2016	11:24 AM	94.74	94.74	94.74	94.74	100
9/19/2016	11:25 AM	94.72	94.72	94.69	94.69	200
9/19/2016	11:26 AM	94.73	94.73	94.72	94.72	278
9/19/2016	11:28 AM	94.81	94.83	94.81	94.83	678
9/19/2016	11:31 AM	94.84	94.86	94.84	94.85	1800
9/19/2016	11:32 AM	94.75	94.75	94.75	94.75	933
9/19/2016	11:34 AM	94.71	94.71	94.71	94.71	100
9/19/2016	11:35 AM	94.89	94.89	94.89	94.89	100
9/19/2016	11:36 AM	94.9	94.9	94.9	94.9	300
9/19/2016	11:37 AM	94.96	94.96	94.96	94.96	100
9/19/2016	11:40 AM	94.92	94.92	94.92	94.92	100
9/19/2016	11:45 AM	94.88	94.88	94.88	94.88	100
9/19/2016	11:46 AM	94.93	94.93	94.93	94.93	400
9/19/2016	11:48 AM	94.98	94.98	94.98	94.98	4897
9/19/2016	11:49 AM	94.88	94.88	94.88	94.88	300
9/19/2016	11:50 AM	94.88	94.88	94.88	94.88	300
9/19/2016	11:51 AM	94.84	94.84	94.84	94.84	100
9/19/2016	11:52 AM	94.84	94.84	94.84	94.84	200
9/19/2016	11:53 AM	94.93	94.93	94.93	94.93	300
9/19/2016	11:55 AM	94.94	94.94	94.94	94.94	100
9/19/2016	11:56 AM	94.94	94.96	94.94	94.96	650
9/19/2016	11:59 AM	95	95	94.99	94.99	200
9/19/2016	12:00 PM	94.98	94.98	94.9	94.9	1900
9/19/2016	12:01 PM	94.98	94.98	94.98	94.98	2649
9/19/2016	12:03 PM	95	95	95	95	200
9/19/2016	12:08 PM	94.94	94.94	94.94	94.94	100
9/19/2016	12:10 PM	94.88	94.88	94.88	94.88	100
9/19/2016	12:11 PM	94.72	94.76	94.72	94.76	500
9/19/2016	12:13 PM	94.5	94.68	94.5	94.68	600
9/19/2016	12:15 PM	94.32	94.4	94.25	94.4	1200
9/19/2016	12:16 PM	94.2	94.2	94.2	94.2	100
9/19/2016	12:17 PM	94.06	94.19	94.01	94.19	1176
9/19/2016	12:18 PM	94.12	94.12	94.12	94.12	400
9/19/2016	12:19 PM	93.94	94.04	93.94	94.04	900
9/19/2016	12:20 PM	93.99	94.01	93.99	94.01	400
9/19/2016	12:21 PM	94.03	94.03	93.99	93.99	400
9/19/2016	12:22 PM	94.08	94.08	94.07	94.07	400
9/19/2016	12:23 PM	94.06	94.06	93.99	93.99	400
9/19/2016	12:24 PM	94.06	94.07	94.05	94.07	300
9/19/2016	12:25 PM	93.99	93.99	93.92	93.94	500
9/19/2016	12:26 PM	93.99	93.99	93.99	93.99	100
9/19/2016	12:27 PM	94.03	94.03	94.03	94.03	100
9/19/2016	12:28 PM	94.08	94.13	94.08	94.13	600
9/19/2016	12:29 PM	94.09	94.09	94.09	94.09	100
9/19/2016	12:31 PM	94.09	94.14	94.09	94.1	1100
9/19/2016	12:32 PM	94.15	94.15	94.13	94.13	300
9/19/2016	12:33 PM	94.24	94.24	94.19	94.19	500
9/19/2016	12:34 PM	94.19	94.2	94.17	94.17	771
9/19/2016	12:35 PM	94.14	94.19	94.14	94.19	600
9/19/2016	12:36 PM	94.05	94.13	94.05	94.13	900
9/19/2016	12:37 PM	94.19	94.19	94.06	94.06	490
9/19/2016	12:38 PM	94.17	94.17	94.17	94.17	100
9/19/2016	12:40 PM	94.13	94.13	94.09	94.09	600
9/19/2016	12:41 PM	94.09	94.09	94.09	94.09	100
9/19/2016	12:42 PM	94.07	94.07	94.07	94.07	100
9/19/2016	12:43 PM	94.15	94.18	94.15	94.18	200
9/19/2016	12:44 PM	94.15	94.15	94.14	94.14	200
9/19/2016	12:45 PM	94.18	94.18	94.15	94.15	700
9/19/2016	12:47 PM	94.21	94.21	94.16	94.16	200
9/19/2016	12:48 PM	94.14	94.14	94.14	94.14	100
9/19/2016	12:49 PM	94.05	94.05	94.05	94.05	763
9/19/2016	12:50 PM	94.09	94.09	94.08	94.08	700
9/19/2016	12:52 PM	94.13	94.13	94.13	94.13	200
9/19/2016	12:53 PM	94.13	94.13	94.13	94.13	300
9/19/2016	12:54 PM	94.14	94.14	94.14	94.14	100
9/19/2016	12:55 PM	94.11	94.11	94.09	94.11	1092
9/19/2016	12:56 PM	94.14	94.14	94.14	94.14	250
9/19/2016	12:58 PM	94.05	94.06	94.05	94.06	337
9/19/2016	12:59 PM	93.97	93.99	93.97	93.99	1000
9/19/2016	1:01 PM	93.67	93.75	93.67	93.75	700
9/19/2016	1:02 PM	93.77	93.77	93.77	93.77	200
9/19/2016	1:03 PM	93.82	93.82	93.82	93.82	100
9/19/2016	1:07 PM	93.97	93.97	93.97	93.97	300
9/19/2016	1:16 PM	93.95	93.95	93.95	93.95	225
9/19/2016	1:17 PM	94	94.03	94	94.03	1300
9/19/2016	1:18 PM	94	94.02	94	94.02	600
9/19/2016	1:19 PM	94	94.01	94	94.01	400
9/19/2016	1:24 PM	93.84	93.84	93.84	93.84	200
9/19/2016	1:25 PM	93.81	93.81	93.81	93.81	200
9/19/2016	1:26 PM	93.88	93.88	93.88	93.88	100
9/19/2016	1:29 PM	93.75	93.84	93.75	93.84	344
9/19/2016	1:30 PM	93.78	93.78	93.78	93.78	1800
9/19/2016	1:31 PM	93.69	93.7	93.69	93.7	1050
9/19/2016	1:32 PM	93.44	93.67	93.44	93.67	4642
9/19/2016	1:33 PM	93.5	93.5	93.48	93.48	1200
9/19/2016	1:34 PM	93.34	93.4	93.3	93.4	400
9/19/2016	1:35 PM	93.28	93.28	93.28	93.28	955
9/19/2016	1:36 PM	93.14	93.16	93.11	93.16	1300
9/19/2016	1:37 PM	93.1	93.1	93.1	93.1	1000
9/19/2016	1:39 PM	93.07	93.08	93.07	93.08	300
9/19/2016	1:40 PM	93.14	93.14	93.12	93.12	400
9/19/2016	1:41 PM	93.13	93.13	93.13	93.13	100
9/19/2016	1:42 PM	93.23	93.23	93.23	93.23	100
9/19/2016	1:43 PM	93.21	93.21	93.21	93.21	200
9/19/2016	1:44 PM	93.21	93.21	93.21	93.21	400
9/19/2016	1:46 PM	93.19	93.19	93.11	93.15	600
9/19/2016	1:48 PM	93.28	93.28	93.28	93.28	100
9/19/2016	1:49 PM	93.36	93.37	93.28	93.28	903
9/19/2016	1:51 PM	93.4	93.4	93.4	93.4	100
9/19/2016	1:53 PM	93.38	93.38	93.38	93.38	300
9/19/2016	1:54 PM	93.42	93.42	93.42	93.42	100
9/19/2016	1:57 PM	93.51	93.51	93.51	93.51	200
9/19/2016	1:58 PM	93.54	93.54	93.54	93.54	100
9/19/2016	1:59 PM	93.59	93.61	93.59	93.61	200
9/19/2016	2:01 PM	93.64	93.64	93.64	93.64	100
9/19/2016	2:02 PM	93.74	93.74	93.72	93.72	500
9/19/2016	2:04 PM	93.71	93.71	93.71	93.71	400
9/19/2016	2:05 PM	93.77	93.77	93.77	93.77	100
9/19/2016	2:06 PM	93.85	93.85	93.85	93.85	100
9/19/2016	2:15 PM	94.03	94.03	94.03	94.03	150
9/19/2016	2:17 PM	94.06	94.06	94.06	94.06	400
9/19/2016	2:21 PM	94	94	94	94	1800
9/19/2016	2:24 PM	93.98	93.98	93.98	93.98	100
9/19/2016	2:28 PM	93.93	93.93	93.91	93.92	500
9/19/2016	2:32 PM	94.12	94.16	94.12	94.16	400
9/19/2016	2:37 PM	94.2	94.2	94.18	94.18	800
9/19/2016	2:38 PM	94.18	94.18	94.18	94.18	100
9/19/2016	2:39 PM	94.05	94.05	94.05	94.05	100
9/19/2016	2:43 PM	94.13	94.13	94.13	94.13	100
9/19/2016	2:48 PM	94.32	94.35	94.32	94.35	693
9/19/2016	2:49 PM	94.34	94.34	94.34	94.34	400
9/19/2016	2:50 PM	94.22	94.23	94.22	94.23	700
9/19/2016	2:51 PM	94.34	94.34	94.3	94.3	1000
9/19/2016	2:52 PM	94.3	94.3	94.3	94.3	200
9/19/2016	2:55 PM	94.33	94.33	94.32	94.32	400
9/19/2016	2:56 PM	94.33	94.33	94.33	94.33	100
9/19/2016	2:57 PM	94.301	94.35	94.301	94.35	800
9/19/2016	2:58 PM	94.35	94.35	94.35	94.35	300
9/19/2016	3:00 PM	94.45	94.45	94.45	94.45	900
9/19/2016	3:03 PM	94.4	94.4	94.4	94.4	950
9/19/2016	3:04 PM	94.45	94.45	94.45	94.45	178
9/19/2016	3:05 PM	94.36	94.36	94.36	94.36	100
9/19/2016	3:07 PM	94.34	94.34	94.33	94.34	700
9/19/2016	3:08 PM	94.28	94.28	94.28	94.28	100
9/19/2016	3:11 PM	94.07	94.07	94.07	94.07	100
9/19/2016	3:17 PM	93.79	93.94	93.79	93.94	1142
9/19/2016	3:18 PM	93.75	93.75	93.68	93.75	820
9/19/2016	3:20 PM	93.85	93.85	93.85	93.85	100
9/19/2016	3:21 PM	93.91	93.91	93.85	93.85	650
9/19/2016	3:22 PM	93.9	93.94	93.9	93.94	200
9/19/2016	3:23 PM	93.88	93.88	93.88	93.88	100
9/19/2016	3:24 PM	93.87	93.87	93.87	93.87	100
9/19/2016	3:26 PM	93.95	93.95	93.95	93.95	250
9/19/2016	3:27 PM	93.98	93.98	93.98	93.98	100
9/19/2016	3:29 PM	94.07	94.07	94.07	94.07	100
9/19/2016	3:30 PM	93.82	93.84	93.82	93.84	300
9/19/2016	3:31 PM	93.78	93.82	93.76	93.76	800
9/19/2016	3:33 PM	93.45	93.53	93.45	93.53	450
9/19/2016	3:35 PM	93.48	93.48	93.48	93.48	100
9/19/2016	3:36 PM	93.55	93.62	93.52	93.53	1150
9/19/2016	3:37 PM	93.5	93.56	93.43	93.56	2000
9/19/2016	3:38 PM	93.65	93.65	93.55	93.56	500
9/19/2016	3:39 PM	93.69	93.73	93.64	93.66	500
9/19/2016	3:40 PM	93.65	93.67	93.64	93.67	600
9/19/2016	3:41 PM	93.62	93.65	93.6	93.6	500
9/19/2016	3:42 PM	93.69	93.69	93.58	93.63	1100
9/19/2016	3:43 PM	93.72	93.72	93.62	93.68	900
9/19/2016	3:44 PM	93.75	93.88	93.75	93.88	1413
9/19/2016	3:45 PM	93.75	93.81	93.72	93.81	2100
9/19/2016	3:46 PM	93.74	93.82	93.72	93.82	2100
9/19/2016	3:47 PM	93.8	93.85	93.69	93.71	1550
9/19/2016	3:48 PM	93.88	93.9	93.79	93.81	800
9/19/2016	3:49 PM	93.81	93.87	93.81	93.87	700
9/19/2016	3:50 PM	93.76	93.8	93.73	93.8	1308
9/19/2016	3:51 PM	93.79	93.83	93.74	93.74	1300
9/19/2016	3:52 PM	93.6	93.79	93.58	93.79	3478
9/19/2016	3:53 PM	93.62	93.62	93.62	93.62	200
9/19/2016	3:54 PM	93.64	93.7	93.63	93.63	600
9/19/2016	3:55 PM	93.7	93.73	93.69	93.69	600
9/19/2016	3:56 PM	93.57	93.76	93.57	93.76	2300
9/19/2016	3:57 PM	93.59	93.66	93.57	93.59	1454
9/19/2016	3:58 PM	93.65	93.65	93.61	93.63	1000
9/19/2016	3:59 PM	93.66	93.68	93.57	93.63	2200
9/19/2016	4:00 PM	93.47	93.71	93.41	93.66	12472
9/20/2016	9:31 AM	94.75	94.79	94.7	94.76	4724
9/20/2016	9:32 AM	94.66	94.72	94.65	94.72	1400
9/20/2016	9:33 AM	94.72	94.78	94.62	94.62	900
9/20/2016	9:34 AM	94.78	94.82	94.78	94.78	400
9/20/2016	9:35 AM	94.86	94.97	94.81	94.97	2075
9/20/2016	9:36 AM	94.8	94.89	94.8	94.89	1450
9/20/2016	9:37 AM	94.74	94.8	94.74	94.79	825
9/20/2016	9:38 AM	94.56	94.57	94.54	94.54	1900
9/20/2016	9:39 AM	94.5	94.54	94.41	94.54	3580
9/20/2016	9:40 AM	94.48	94.48	94.45	94.45	400
9/20/2016	9:43 AM	94.51	94.51	94.36	94.4	2158
9/20/2016	9:44 AM	94.57	94.58	94.55	94.55	2200
9/20/2016	9:45 AM	94.58	94.58	94.58	94.58	204
9/20/2016	9:46 AM	94.44	94.47	94.41	94.47	400
9/20/2016	9:48 AM	94.39	94.39	94.38	94.38	300
9/20/2016	9:51 AM	94.67	94.67	94.67	94.67	100
9/20/2016	9:52 AM	94.57	94.66	94.57	94.66	605
9/20/2016	9:53 AM	94.73	94.73	94.64	94.64	400
9/20/2016	9:54 AM	94.66	94.78	94.66	94.78	200
9/20/2016	9:56 AM	94.79	94.83	94.79	94.83	1025
9/20/2016	9:58 AM	94.75	94.75	94.75	94.75	300
9/20/2016	10:01 AM	94.79	94.79	94.79	94.79	2000
9/20/2016	10:03 AM	94.97	95.02	94.97	94.98	2762
9/20/2016	10:05 AM	94.9	94.9	94.9	94.9	200
9/20/2016	10:06 AM	94.93	94.93	94.93	94.93	600
9/20/2016	10:09 AM	94.78	94.78	94.78	94.78	400
9/20/2016	10:12 AM	94.61	94.61	94.61	94.61	400
9/20/2016	10:14 AM	94.58	94.58	94.58	94.58	300
9/20/2016	10:15 AM	94.58	94.58	94.56	94.56	300
9/20/2016	10:16 AM	94.48	94.5	94.48	94.5	800
9/20/2016	10:17 AM	94.51	94.51	94.5	94.5	600
9/20/2016	10:22 AM	94.54	94.57	94.54	94.57	1700
9/20/2016	10:24 AM	94.57	94.58	94.57	94.58	500
9/20/2016	10:26 AM	94.5	94.5	94.46	94.46	500
9/20/2016	10:27 AM	94.5	94.5	94.5	94.5	300
9/20/2016	10:30 AM	94.61	94.61	94.61	94.61	100
9/20/2016	10:31 AM	94.58	94.58	94.54	94.54	1000
9/20/2016	10:34 AM	94.49	94.49	94.46	94.46	500
9/20/2016	10:35 AM	94.22	94.41	94.22	94.41	1940
9/20/2016	10:37 AM	94.18	94.2	94.18	94.2	386
9/20/2016	10:38 AM	94.2	94.2	94.13	94.15	400
9/20/2016	10:39 AM	94.19	94.26	94.19	94.26	500
9/20/2016	10:40 AM	93.98	94.16	93.98	94.16	500
9/20/2016	10:43 AM	94.06	94.06	94.06	94.06	100
9/20/2016	10:47 AM	94.14	94.14	94.14	94.14	200
9/20/2016	10:53 AM	94.23	94.23	94.23	94.23	121
9/20/2016	10:54 AM	94.2	94.2	94.2	94.2	1121
9/20/2016	10:55 AM	94.2	94.23	94.2	94.23	300
9/20/2016	10:59 AM	94.26	94.26	94.22	94.24	1200
9/20/2016	11:00 AM	94.16	94.16	94.16	94.16	500
9/20/2016	11:06 AM	94.43	94.43	94.43	94.43	1500
9/20/2016	11:07 AM	94.4	94.4	94.4	94.4	100
9/20/2016	11:08 AM	94.51	94.51	94.49	94.49	400
9/20/2016	11:09 AM	94.48	94.48	94.48	94.48	100
9/20/2016	11:11 AM	94.58	94.58	94.58	94.58	100
9/20/2016	11:21 AM	94.46	94.46	94.46	94.46	200
9/20/2016	11:22 AM	94.45	94.45	94.45	94.45	1000
9/20/2016	11:23 AM	94.39	94.39	94.39	94.39	200
9/20/2016	11:25 AM	94.42	94.42	94.42	94.42	300
9/20/2016	11:27 AM	94.36	94.36	94.36	94.36	424
9/20/2016	11:29 AM	94.32	94.32	94.29	94.29	400
9/20/2016	11:30 AM	94.29	94.29	94.29	94.29	200
9/20/2016	11:35 AM	94.22	94.22	94.14	94.14	400
9/20/2016	11:37 AM	94.27	94.27	94.19	94.19	700
9/20/2016	11:40 AM	94.19	94.19	94.19	94.19	200
9/20/2016	11:46 AM	94.3	94.3	94.3	94.3	100
9/20/2016	11:48 AM	94.32	94.32	94.3	94.3	850
9/20/2016	11:55 AM	94.29	94.29	94.28	94.28	12426
9/20/2016	12:00 PM	94.06	94.22	94.06	94.22	500
9/20/2016	12:02 PM	93.96	93.96	93.96	93.96	300
9/20/2016	12:03 PM	94.09	94.09	94.03	94.03	700
9/20/2016	12:07 PM	94.01	94.01	94.01	94.01	100
9/20/2016	12:08 PM	93.96	93.96	93.95	93.95	1000
9/20/2016	12:09 PM	94	94	93.97	93.97	200
9/20/2016	12:10 PM	93.98	93.98	93.94	93.94	300
9/20/2016	12:11 PM	94.01	94.02	93.96	93.96	700
9/20/2016	12:12 PM	94.07	94.08	94.03	94.03	600
9/20/2016	12:13 PM	94.04	94.04	94.02	94.02	500
9/20/2016	12:14 PM	93.97	94.02	93.96	94.01	1687
9/20/2016	12:15 PM	93.86	93.93	93.86	93.93	500
9/20/2016	12:16 PM	93.93	93.93	93.88	93.88	400
9/20/2016	12:17 PM	93.93	93.93	93.9	93.9	400
9/20/2016	12:18 PM	93.99	93.99	93.96	93.96	600
9/20/2016	12:19 PM	93.95	94.03	93.95	93.99	800
9/20/2016	12:20 PM	93.96	93.96	93.93	93.93	1500
9/20/2016	12:21 PM	93.99	93.99	93.99	93.99	100
9/20/2016	12:22 PM	94.11	94.11	94.01	94.01	800
9/20/2016	12:23 PM	94.05	94.07	94.05	94.07	400
9/20/2016	12:24 PM	94.09	94.09	94.09	94.09	1300
9/20/2016	12:25 PM	94.11	94.11	94.1	94.1	200
9/20/2016	12:26 PM	94.12	94.12	94.1	94.11	600
9/20/2016	12:27 PM	94.18	94.19	94.1	94.1	1000
9/20/2016	12:28 PM	94.2	94.2	94.14	94.14	500
9/20/2016	12:29 PM	94.22	94.22	94.2	94.2	300
9/20/2016	12:30 PM	94.25	94.3	94.22	94.25	2431
9/20/2016	12:31 PM	94.22	94.23	94.22	94.23	400
9/20/2016	12:32 PM	94.23	94.23	94.18	94.18	1200
9/20/2016	12:33 PM	94.19	94.19	94.19	94.19	100
9/20/2016	12:34 PM	94.12	94.13	94.12	94.13	600
9/20/2016	12:35 PM	94.03	94.09	94.03	94.09	870
9/20/2016	12:36 PM	94.1	94.1	93.99	93.99	1600
9/20/2016	12:37 PM	93.99	94.02	93.99	94.02	200
9/20/2016	12:38 PM	93.96	93.98	93.89	93.89	1100
9/20/2016	12:39 PM	93.99	93.99	93.96	93.96	400
9/20/2016	12:40 PM	94.05	94.05	93.99	93.99	500
9/20/2016	12:42 PM	94.03	94.03	94.03	94.03	100
9/20/2016	12:46 PM	93.89	93.89	93.89	93.89	300
9/20/2016	12:48 PM	93.96	93.96	93.96	93.96	300
9/20/2016	12:49 PM	93.86	93.9	93.86	93.9	570
9/20/2016	12:50 PM	93.7	93.75	93.7	93.75	1300
9/20/2016	12:52 PM	93.85	93.85	93.83	93.83	278
9/20/2016	12:54 PM	93.85	93.85	93.85	93.85	200
9/20/2016	1:00 PM	93.58	93.67	93.53	93.67	5500
9/20/2016	1:02 PM	93.53	93.62	93.5	93.62	1500
9/20/2016	1:05 PM	93.58	93.6	93.58	93.6	300
9/20/2016	1:14 PM	93.75	93.75	93.75	93.75	1000
9/20/2016	1:17 PM	93.73	93.73	93.73	93.73	1200
9/20/2016	1:19 PM	93.86	93.86	93.81	93.81	200
9/20/2016	1:20 PM	93.83	93.83	93.83	93.83	200
9/20/2016	1:21 PM	93.75	93.8	93.75	93.8	750
9/20/2016	1:22 PM	93.7	93.7	93.7	93.7	300
9/20/2016	1:23 PM	93.68	93.68	93.68	93.68	250
9/20/2016	1:24 PM	93.8	93.8	93.8	93.8	300
9/20/2016	1:29 PM	93.8	93.8	93.8	93.8	356
9/20/2016	1:30 PM	93.78	93.78	93.78	93.78	100
9/20/2016	1:31 PM	93.81	93.81	93.81	93.81	200
9/20/2016	1:33 PM	93.76	93.76	93.76	93.76	200
9/20/2016	1:40 PM	93.98	93.98	93.98	93.98	200
9/20/2016	1:42 PM	93.93	93.93	93.93	93.93	200
9/20/2016	1:56 PM	93.99	93.99	93.99	93.99	300
9/20/2016	1:57 PM	94.09	94.09	94.04	94.04	300
9/20/2016	1:59 PM	94.16	94.16	94.14	94.14	200
9/20/2016	2:02 PM	94.15	94.15	94.15	94.15	500
9/20/2016	2:05 PM	94.2	94.2	94.2	94.2	250
9/20/2016	2:06 PM	94.25	94.25	94.25	94.25	100
9/20/2016	2:20 PM	94.12	94.12	94.12	94.12	500
9/20/2016	2:33 PM	94.07	94.07	94.07	94.07	100
9/20/2016	2:37 PM	94.13	94.13	94.13	94.13	200
9/20/2016	2:48 PM	94.09	94.09	94.09	94.09	311
9/20/2016	2:57 PM	94.3	94.3	94.25	94.25	389
9/20/2016	2:59 PM	94.3	94.3	94.3	94.3	100
9/20/2016	3:01 PM	94.21	94.21	94.21	94.21	100
9/20/2016	3:02 PM	94.26	94.26	94.26	94.26	100
9/20/2016	3:03 PM	94.28	94.28	94.28	94.28	100
9/20/2016	3:04 PM	94.25	94.25	94.25	94.25	300
9/20/2016	3:06 PM	94.15	94.15	94.15	94.15	258
9/20/2016	3:11 PM	94.2	94.2	94.2	94.2	100
9/20/2016	3:13 PM	94.34	94.34	94.34	94.34	500
9/20/2016	3:15 PM	94.41	94.41	94.35	94.35	668
9/20/2016	3:16 PM	94.42	94.42	94.42	94.42	200
9/20/2016	3:21 PM	94.34	94.34	94.34	94.34	678
9/20/2016	3:26 PM	94.3	94.3	94.3	94.3	100
9/20/2016	3:31 PM	94.19	94.19	94.19	94.19	800
9/20/2016	3:35 PM	94.06	94.06	94.06	94.06	187
9/20/2016	3:38 PM	94.11	94.11	94.1	94.1	200
9/20/2016	3:43 PM	94.05	94.05	94.04	94.05	522
9/20/2016	3:50 PM	94.1	94.1	94.1	94.1	100
9/20/2016	3:51 PM	94.1	94.12	94.1	94.12	300
9/20/2016	3:52 PM	93.99	94.01	93.98	93.98	500
9/20/2016	3:53 PM	94	94.03	94	94.03	300
9/20/2016	3:55 PM	93.97	94.02	93.97	94	535
9/20/2016	3:56 PM	93.99	93.99	93.94	93.94	1900
9/20/2016	3:57 PM	93.95	93.97	93.95	93.97	200
9/20/2016	3:58 PM	93.87	93.95	93.87	93.95	1100
9/20/2016	3:59 PM	93.78	93.81	93.76	93.81	700
9/20/2016	4:00 PM	93.51	93.92	93.48	93.83	13599
9/21/2016	9:31 AM	94.76	94.81	94.57	94.57	5430
9/21/2016	9:32 AM	94.92	94.92	94.81	94.81	837
9/21/2016	9:34 AM	94.82	94.86	94.82	94.86	655
9/21/2016	9:35 AM	94.8	94.88	94.8	94.85	592
9/21/2016	9:36 AM	94.84	94.84	94.8	94.8	473
9/21/2016	9:39 AM	94.8	94.8	94.79	94.79	400
9/21/2016	9:41 AM	94.89	94.89	94.77	94.77	500
9/21/2016	9:42 AM	94.92	94.92	94.92	94.92	700
9/21/2016	9:43 AM	94.75	94.75	94.75	94.75	371
9/21/2016	9:45 AM	94.65	94.68	94.65	94.68	3000
9/21/2016	9:46 AM	94.67	94.67	94.67	94.67	150
9/21/2016	9:48 AM	94.7	94.7	94.7	94.7	100
9/21/2016	9:50 AM	94.75	94.75	94.69	94.69	290
9/21/2016	9:51 AM	94.8	94.8	94.8	94.8	100
9/21/2016	9:54 AM	94.98	94.98	94.9	94.9	2400
9/21/2016	9:56 AM	94.92	94.92	94.92	94.92	100
9/21/2016	9:57 AM	94.88	94.88	94.88	94.88	100
9/21/2016	10:00 AM	95	95	94.91	94.91	1400
9/21/2016	10:01 AM	94.99	95.02	94.99	95.02	889
9/21/2016	10:06 AM	95.07	95.07	95.01	95.01	3200
9/21/2016	10:07 AM	95.14	95.14	95.14	95.14	500
9/21/2016	10:08 AM	95.05	95.05	95.05	95.05	100
9/21/2016	10:09 AM	94.99	95.01	94.99	95.01	300
9/21/2016	10:10 AM	94.95	94.95	94.92	94.92	200
9/21/2016	10:11 AM	94.86	94.86	94.86	94.86	200
9/21/2016	10:13 AM	94.96	94.96	94.96	94.96	461
9/21/2016	10:15 AM	94.92	94.92	94.92	94.92	400
9/21/2016	10:16 AM	95	95	95	95	400
9/21/2016	10:17 AM	95.01	95.01	95.01	95.01	100
9/21/2016	10:18 AM	94.95	94.95	94.95	94.95	400
9/21/2016	10:21 AM	95	95	95	95	100
9/21/2016	10:22 AM	94.98	94.98	94.97	94.97	400
9/21/2016	10:24 AM	94.96	94.99	94.96	94.99	900
9/21/2016	10:27 AM	94.98	94.98	94.98	94.98	899
9/21/2016	10:30 AM	94.92	94.92	94.76	94.83	800
9/21/2016	10:31 AM	94.91	94.91	94.91	94.91	100
9/21/2016	10:32 AM	94.83	94.83	94.83	94.83	300
9/21/2016	10:33 AM	94.81	94.81	94.81	94.81	100
9/21/2016	10:36 AM	94.95	94.95	94.95	94.95	100
9/21/2016	10:38 AM	94.88	94.95	94.88	94.95	938
9/21/2016	10:39 AM	94.86	94.91	94.86	94.91	388
9/21/2016	10:40 AM	94.93	94.93	94.93	94.93	300
9/21/2016	10:43 AM	94.98	94.98	94.98	94.98	150
9/21/2016	10:44 AM	94.92	94.92	94.92	94.92	100
9/21/2016	10:45 AM	95.05	95.05	95.05	95.05	2000
9/21/2016	10:47 AM	94.68	94.69	94.67	94.69	400
9/21/2016	10:48 AM	94.72	94.72	94.69	94.69	300
9/21/2016	10:50 AM	94.75	94.75	94.75	94.75	100
9/21/2016	10:57 AM	94.63	94.63	94.63	94.63	100
9/21/2016	10:59 AM	94.54	94.56	94.54	94.56	501
9/21/2016	11:02 AM	94.5	94.5	94.5	94.5	100
9/21/2016	11:03 AM	94.56	94.56	94.53	94.53	700
9/21/2016	11:05 AM	94.63	94.63	94.63	94.63	300
9/21/2016	11:08 AM	94.56	94.56	94.56	94.56	190
9/21/2016	11:09 AM	94.58	94.58	94.58	94.58	100
9/21/2016	11:10 AM	94.45	94.52	94.45	94.52	700
9/21/2016	11:11 AM	94.43	94.45	94.43	94.45	300
9/21/2016	11:13 AM	94.29	94.29	94.29	94.29	100
9/21/2016	11:17 AM	94.41	94.41	94.41	94.41	100
9/21/2016	11:19 AM	94.33	94.35	94.33	94.34	300
9/21/2016	11:20 AM	94.41	94.44	94.41	94.44	500
9/21/2016	11:24 AM	94.54	94.54	94.53	94.53	200
9/21/2016	11:28 AM	94.46	94.46	94.46	94.46	700
9/21/2016	11:33 AM	94.4	94.52	94.4	94.51	4700
9/21/2016	11:40 AM	94.45	94.45	94.45	94.45	260
9/21/2016	11:43 AM	94.42	94.47	94.4	94.47	1545
9/21/2016	11:44 AM	94.33	94.35	94.31	94.35	1300
9/21/2016	11:49 AM	94.31	94.32	94.31	94.32	991
9/21/2016	11:53 AM	94.45	94.45	94.38	94.43	1800
9/21/2016	11:55 AM	94.35	94.35	94.3	94.3	360
9/21/2016	11:59 AM	94.44	94.44	94.44	94.44	100
9/21/2016	12:08 PM	94.45	94.45	94.45	94.45	1676
9/21/2016	12:09 PM	94.43	94.43	94.43	94.43	123
9/21/2016	12:10 PM	94.45	94.45	94.45	94.45	400
9/21/2016	12:13 PM	94.3	94.33	94.3	94.33	200
9/21/2016	12:14 PM	94.2	94.27	94.2	94.27	200
9/21/2016	12:15 PM	94.19	94.19	94.19	94.19	100
9/21/2016	12:16 PM	93.97	94.11	93.97	94.11	1250
9/21/2016	12:17 PM	93.9	93.9	93.85	93.88	500
9/21/2016	12:18 PM	93.8	93.8	93.8	93.8	300
9/21/2016	12:19 PM	93.75	93.75	93.75	93.75	187
9/21/2016	12:20 PM	93.71	93.75	93.7	93.75	400
9/21/2016	12:21 PM	93.75	93.75	93.75	93.75	198
9/21/2016	12:22 PM	93.82	93.82	93.82	93.82	100
9/21/2016	12:24 PM	93.8	93.8	93.8	93.8	398
9/21/2016	12:25 PM	93.75	93.78	93.75	93.78	268
9/21/2016	12:26 PM	93.7	93.7	93.7	93.7	200
9/21/2016	12:27 PM	93.69	93.69	93.69	93.69	300
9/21/2016	12:29 PM	93.76	93.76	93.74	93.74	200
9/21/2016	12:34 PM	93.67	93.67	93.67	93.67	100
9/21/2016	12:35 PM	93.58	93.62	93.58	93.62	760
9/21/2016	12:36 PM	93.55	93.55	93.55	93.55	500
9/21/2016	12:37 PM	93.64	93.64	93.57	93.57	4677
9/21/2016	12:40 PM	93.58	93.58	93.58	93.58	100
9/21/2016	12:42 PM	93.53	93.56	93.53	93.56	1206
9/21/2016	12:43 PM	93.62	93.62	93.58	93.58	350
9/21/2016	12:45 PM	93.66	93.66	93.66	93.66	200
9/21/2016	12:48 PM	93.72	93.72	93.72	93.72	100
9/21/2016	12:55 PM	93.95	93.95	93.95	93.95	120
9/21/2016	1:00 PM	94.1	94.1	94.1	94.1	212
9/21/2016	1:01 PM	94.159	94.159	94.159	94.159	100
9/21/2016	1:02 PM	94.18	94.18	94.18	94.18	100
9/21/2016	1:05 PM	94.2	94.2	94.2	94.2	110
9/21/2016	1:07 PM	94.2	94.2	94.2	94.2	100
9/21/2016	1:15 PM	94.07	94.07	94.07	94.07	1100
9/21/2016	1:16 PM	93.97	94	93.97	94	1092
9/21/2016	1:17 PM	93.94	93.94	93.94	93.94	100
9/21/2016	1:24 PM	93.9	93.9	93.9	93.9	112
9/21/2016	1:25 PM	93.8	93.8	93.8	93.8	200
9/21/2016	1:33 PM	93.92	93.92	93.91	93.91	400
9/21/2016	1:34 PM	93.88	93.88	93.88	93.88	989
9/21/2016	1:36 PM	93.97	93.97	93.97	93.97	300
9/21/2016	1:38 PM	93.95	93.95	93.95	93.95	300
9/21/2016	1:39 PM	93.989	93.989	93.95	93.95	428
9/21/2016	1:45 PM	93.92	93.92	93.92	93.92	1000
9/21/2016	1:51 PM	94.01	94.01	94	94	483
9/21/2016	1:53 PM	94	94.04	94	94.04	283
9/21/2016	1:57 PM	94.08	94.08	93.95	93.95	400
9/21/2016	1:58 PM	94.27	94.27	94.17	94.17	1002
9/21/2016	1:59 PM	94.2	94.24	94.17	94.24	1600
9/21/2016	2:00 PM	94.12	94.12	94.08	94.11	2400
9/21/2016	2:01 PM	94.45	94.55	93.84	94.03	5143
9/21/2016	2:02 PM	94.5	94.9	94.39	94.39	3255
9/21/2016	2:03 PM	94.6	94.6	94.4	94.55	7830
9/21/2016	2:04 PM	94.55	94.59	94.43	94.43	2550
9/21/2016	2:05 PM	94.57	94.67	94.46	94.67	800
9/21/2016	2:06 PM	94.75	94.75	94.6	94.6	400
9/21/2016	2:07 PM	94.92	95.02	94.8	94.8	3000
9/21/2016	2:08 PM	94.8	94.8	94.74	94.74	1900
9/21/2016	2:09 PM	94.79	94.85	94.79	94.85	300
9/21/2016	2:10 PM	94.88	94.96	94.8	94.84	1200
9/21/2016	2:11 PM	95.36	95.37	94.87	94.87	3737
9/21/2016	2:12 PM	95.31	95.38	95.31	95.38	700
9/21/2016	2:13 PM	95.28	95.4	95.28	95.4	3382
9/21/2016	2:14 PM	95.32	95.32	95.32	95.32	100
9/21/2016	2:15 PM	95.04	95.35	95	95.32	6590
9/21/2016	2:16 PM	95.11	95.3	95.09	95.19	1898
9/21/2016	2:17 PM	94.97	95	94.97	95	2060
9/21/2016	2:18 PM	94.83	94.89	94.8	94.89	400
9/21/2016	2:19 PM	94.77	94.84	94.75	94.75	700
9/21/2016	2:20 PM	94.9	94.9	94.9	94.9	178
9/21/2016	2:21 PM	94.67	94.67	94.67	94.67	100
9/21/2016	2:22 PM	94.83	94.83	94.76	94.83	500
9/21/2016	2:23 PM	94.85	94.85	94.79	94.79	1100
9/21/2016	2:24 PM	95.01	95.01	94.79	94.79	4112
9/21/2016	2:25 PM	94.5	94.89	94.5	94.87	6254
9/21/2016	2:26 PM	94.48	94.48	94.41	94.42	400
9/21/2016	2:27 PM	94.22	94.27	94.2	94.27	900
9/21/2016	2:28 PM	94.22	94.22	94.22	94.22	100
9/21/2016	2:29 PM	94.11	94.11	94.11	94.11	100
9/21/2016	2:30 PM	94.26	94.37	94.26	94.32	600
9/21/2016	2:31 PM	94.329	94.35	94.329	94.34	740
9/21/2016	2:32 PM	94.23	94.43	94.23	94.4	1658
9/21/2016	2:33 PM	94.35	94.35	94.2	94.2	700
9/21/2016	2:34 PM	94.37	94.37	94.37	94.37	100
9/21/2016	2:35 PM	94.4	94.5	94.39	94.39	1200
9/21/2016	2:36 PM	94.7	94.7	94.479	94.479	300
9/21/2016	2:37 PM	94.68	94.68	94.68	94.68	100
9/21/2016	2:38 PM	94.76	94.85	94.76	94.85	1900
9/21/2016	2:39 PM	94.79	94.8	94.74	94.8	1400
9/21/2016	2:40 PM	94.82	94.99	94.8	94.8	1400
9/21/2016	2:41 PM	94.8	94.84	94.76	94.84	500
9/21/2016	2:42 PM	94.85	94.85	94.85	94.85	100
9/21/2016	2:43 PM	95	95	94.93	94.93	1310
9/21/2016	2:44 PM	95.13	95.13	95.13	95.13	100
9/21/2016	2:45 PM	94.97	95.09	94.97	95.06	700
9/21/2016	2:46 PM	95.17	95.17	95.02	95.02	1940
9/21/2016	2:47 PM	95.22	95.22	95.22	95.22	300
9/21/2016	2:48 PM	94.87	95.13	94.87	95.13	2153
9/21/2016	2:49 PM	94.81	94.81	94.74	94.8	1400
9/21/2016	2:50 PM	94.89	94.92	94.76	94.76	500
9/21/2016	2:52 PM	94.85	94.85	94.83	94.83	850
9/21/2016	2:53 PM	94.96	94.96	94.9	94.9	250
9/21/2016	2:54 PM	94.9	94.9	94.9	94.9	100
9/21/2016	2:56 PM	94.99	94.99	94.99	94.99	112
9/21/2016	2:57 PM	95.05	95.05	94.97	94.99	544
9/21/2016	2:58 PM	95.38	95.45	95.23	95.23	2110
9/21/2016	2:59 PM	95.41	95.41	95.28	95.28	1500
9/21/2016	3:00 PM	95.42	95.56	95.42	95.48	5750
9/21/2016	3:01 PM	95.24	95.24	95.24	95.24	100
9/21/2016	3:02 PM	95.44	95.44	95.35	95.35	1398
9/21/2016	3:03 PM	95.34	95.34	95.34	95.34	200
9/21/2016	3:04 PM	95.44	95.44	95.44	95.44	131
9/21/2016	3:05 PM	95.55	95.55	95.52	95.55	1200
9/21/2016	3:06 PM	95.83	95.83	95.6	95.6	4236
9/21/2016	3:07 PM	95.68	95.78	95.68	95.78	5276
9/21/2016	3:08 PM	95.65	95.65	95.65	95.65	138
9/21/2016	3:09 PM	95.5	95.6	95.5	95.6	600
9/21/2016	3:10 PM	95.7	95.7	95.7	95.7	100
9/21/2016	3:11 PM	95.74	95.74	95.68	95.68	200
9/21/2016	3:12 PM	95.81	95.84	95.81	95.84	1000
9/21/2016	3:13 PM	95.8	95.83	95.78	95.78	2500
9/21/2016	3:14 PM	95.83	95.93	95.83	95.87	3000
9/21/2016	3:15 PM	95.93	95.93	95.93	95.93	100
9/21/2016	3:16 PM	96	96	95.95	95.99	6924
9/21/2016	3:17 PM	96.14	96.14	96.05	96.05	3089
9/21/2016	3:18 PM	96.1	96.2	96.1	96.16	836
9/21/2016	3:19 PM	96	96.01	96	96.01	200
9/21/2016	3:20 PM	95.96	95.97	95.96	95.97	1200
9/21/2016	3:21 PM	96	96	96	96	100
9/21/2016	3:22 PM	96.01	96.01	96.01	96.01	100
9/21/2016	3:23 PM	96.06	96.06	95.96	95.96	800
9/21/2016	3:24 PM	96.06	96.13	96.06	96.12	600
9/21/2016	3:26 PM	96.06	96.06	96.06	96.06	398
9/21/2016	3:27 PM	96.04	96.05	96.04	96.05	400
9/21/2016	3:28 PM	96.02	96.05	95.99	95.99	750
9/21/2016	3:29 PM	96.1	96.1	96.1	96.1	100
9/21/2016	3:30 PM	96.16	96.16	96.16	96.16	100
9/21/2016	3:31 PM	96.15	96.15	96.15	96.15	200
9/21/2016	3:32 PM	96.2	96.2	96.19	96.19	200
9/21/2016	3:33 PM	96.22	96.22	96.22	96.22	100
9/21/2016	3:34 PM	96.3	96.3	96.3	96.3	100
9/21/2016	3:35 PM	96.38	96.45	96.36	96.36	669
9/21/2016	3:37 PM	96.38	96.39	96.38	96.39	200
9/21/2016	3:38 PM	96.36	96.36	96.36	96.36	100
9/21/2016	3:39 PM	96.29	96.29	96.29	96.29	100
9/21/2016	3:41 PM	96.52	96.52	96.44	96.49	938
9/21/2016	3:42 PM	96.55	96.56	96.53	96.56	1200
9/21/2016	3:43 PM	96.52	96.52	96.5	96.5	300
9/21/2016	3:44 PM	96.61	96.65	96.54	96.54	700
9/21/2016	3:45 PM	96.72	96.72	96.65	96.65	500
9/21/2016	3:46 PM	96.8	96.8	96.78	96.78	300
9/21/2016	3:47 PM	96.79	96.8	96.72	96.73	1700
9/21/2016	3:48 PM	96.88	96.88	96.8	96.8	1291
9/21/2016	3:49 PM	96.81	96.9	96.81	96.88	1800
9/21/2016	3:50 PM	96.86	96.86	96.85	96.85	250
9/21/2016	3:51 PM	96.84	96.84	96.84	96.84	100
9/21/2016	3:52 PM	96.81	96.81	96.81	96.81	1650
9/21/2016	3:53 PM	96.73	96.84	96.73	96.84	228
9/21/2016	3:54 PM	96.71	96.74	96.67	96.72	3100
9/21/2016	3:55 PM	96.65	96.75	96.65	96.75	500
9/21/2016	3:56 PM	96.68	96.68	96.59	96.61	1200
9/21/2016	3:57 PM	96.58	96.65	96.58	96.65	2709
9/21/2016	3:58 PM	96.73	96.75	96.53	96.57	4657
9/21/2016	3:59 PM	96.72	96.76	96.72	96.72	1619
9/21/2016	4:00 PM	96.58	96.68	96.58	96.68	10023
9/22/2016	9:31 AM	98.24	98.25	98.15	98.19	1451
9/22/2016	9:32 AM	98.37	98.37	98.17	98.24	2100
9/22/2016	9:33 AM	98.53	98.53	98.37	98.37	5500
9/22/2016	9:34 AM	98.53	98.53	98.51	98.51	300
9/22/2016	9:35 AM	98.59	98.59	98.54	98.54	503
9/22/2016	9:36 AM	98.67	98.75	98.61	98.61	3002
9/22/2016	9:37 AM	98.61	98.66	98.61	98.66	200
9/22/2016	9:39 AM	98.53	98.61	98.52	98.61	300
9/22/2016	9:40 AM	98.5	98.61	98.5	98.52	1537
9/22/2016	9:41 AM	98.51	98.51	98.51	98.51	172
9/22/2016	9:42 AM	98.42	98.48	98.42	98.48	300
9/22/2016	9:43 AM	98.45	98.45	98.39	98.43	2150
9/22/2016	9:44 AM	98.44	98.44	98.44	98.44	200
9/22/2016	9:45 AM	98.4	98.48	98.4	98.48	400
9/22/2016	9:46 AM	98.52	98.52	98.5	98.5	1268
9/22/2016	9:47 AM	98.59	98.59	98.57	98.57	900
9/22/2016	9:48 AM	98.71	98.71	98.7	98.7	300
9/22/2016	9:49 AM	98.68	98.71	98.669	98.71	2600
9/22/2016	9:50 AM	98.66	98.7	98.63	98.68	2350
9/22/2016	9:52 AM	98.63	98.63	98.63	98.63	100
9/22/2016	9:54 AM	98.71	98.71	98.7	98.7	500
9/22/2016	9:55 AM	98.66	98.66	98.66	98.66	100
9/22/2016	9:56 AM	98.74	98.74	98.69	98.69	1775
9/22/2016	9:58 AM	98.67	98.68	98.67	98.68	300
9/22/2016	10:00 AM	98.62	98.62	98.6	98.61	600
9/22/2016	10:01 AM	98.61	98.65	98.58	98.58	2344
9/22/2016	10:02 AM	98.62	98.64	98.54	98.62	5295
9/22/2016	10:03 AM	98.64	98.64	98.64	98.64	100
9/22/2016	10:04 AM	98.51	98.51	98.51	98.51	200
9/22/2016	10:05 AM	98.5	98.5	98.49	98.49	918
9/22/2016	10:06 AM	98.45	98.53	98.45	98.53	500
9/22/2016	10:07 AM	98.45	98.45	98.45	98.45	100
9/22/2016	10:08 AM	98.47	98.5	98.47	98.5	1714
9/22/2016	10:09 AM	98.42	98.429	98.42	98.42	653
9/22/2016	10:10 AM	98.28	98.4	98.28	98.4	1585
9/22/2016	10:11 AM	98.27	98.27	98.25	98.25	200
9/22/2016	10:12 AM	98.34	98.34	98.31	98.33	975
9/22/2016	10:13 AM	98.36	98.36	98.36	98.36	200
9/22/2016	10:14 AM	98.41	98.43	98.36	98.43	800
9/22/2016	10:15 AM	98.39	98.41	98.38	98.39	400
9/22/2016	10:16 AM	98.36	98.36	98.36	98.36	100
9/22/2016	10:17 AM	98.41	98.41	98.41	98.41	100
9/22/2016	10:18 AM	98.38	98.4	98.38	98.4	700
9/22/2016	10:19 AM	98.4	98.41	98.38	98.38	400
9/22/2016	10:20 AM	98.4	98.4	98.4	98.4	100
9/22/2016	10:21 AM	98.36	98.38	98.36	98.38	400
9/22/2016	10:22 AM	98.32	98.36	98.3	98.36	855
9/22/2016	10:23 AM	98.39	98.39	98.35	98.35	200
9/22/2016	10:24 AM	98.38	98.39	98.38	98.39	500
9/22/2016	10:25 AM	98.47	98.48	98.42	98.42	500
9/22/2016	10:26 AM	98.59	98.59	98.5	98.51	1300
9/22/2016	10:27 AM	98.62	98.62	98.58	98.59	600
9/22/2016	10:28 AM	98.6	98.6	98.58	98.58	300
9/22/2016	10:29 AM	98.63	98.65	98.6	98.6	700
9/22/2016	10:30 AM	98.62	98.62	98.62	98.62	100
9/22/2016	10:31 AM	98.68	98.7	98.68	98.7	250
9/22/2016	10:32 AM	98.71	98.73	98.71	98.73	700
9/22/2016	10:33 AM	98.7	98.7	98.7	98.7	100
9/22/2016	10:35 AM	98.9	98.9	98.81	98.81	550
9/22/2016	10:36 AM	98.81	98.88	98.81	98.88	1399
9/22/2016	10:38 AM	98.77	98.77	98.77	98.77	100
9/22/2016	10:39 AM	98.68	98.7	98.68	98.7	350
9/22/2016	10:41 AM	98.73	98.73	98.72	98.72	300
9/22/2016	10:42 AM	98.68	98.71	98.68	98.71	2400
9/22/2016	10:43 AM	98.65	98.65	98.65	98.65	200
9/22/2016	10:44 AM	98.64	98.64	98.64	98.64	200
9/22/2016	10:46 AM	98.63	98.63	98.63	98.63	350
9/22/2016	10:47 AM	98.64	98.64	98.64	98.64	200
9/22/2016	10:48 AM	98.64	98.64	98.64	98.64	200
9/22/2016	10:49 AM	98.64	98.65	98.64	98.65	200
9/22/2016	10:52 AM	98.5	98.5	98.5	98.5	835
9/22/2016	10:54 AM	98.42	98.42	98.42	98.42	1700
9/22/2016	10:55 AM	98.48	98.48	98.48	98.48	100
9/22/2016	10:57 AM	98.54	98.54	98.48	98.48	200
9/22/2016	10:58 AM	98.49	98.49	98.49	98.49	100
9/22/2016	11:00 AM	98.43	98.45	98.43	98.45	300
9/22/2016	11:01 AM	98.5	98.5	98.4	98.4	400
9/22/2016	11:02 AM	98.46	98.46	98.46	98.46	100
9/22/2016	11:03 AM	98.33	98.39	98.33	98.39	300
9/22/2016	11:04 AM	98.35	98.35	98.35	98.35	120
9/22/2016	11:05 AM	98.35	98.37	98.35	98.37	400
9/22/2016	11:06 AM	98.3	98.32	98.28	98.32	1947
9/22/2016	11:07 AM	98.35	98.35	98.32	98.32	787
9/22/2016	11:08 AM	98.25	98.32	98.25	98.32	2200
9/22/2016	11:09 AM	98.32	98.32	98.32	98.32	100
9/22/2016	11:11 AM	98.19	98.24	98.19	98.24	450
9/22/2016	11:12 AM	98.16	98.2	98.16	98.2	2900
9/22/2016	11:14 AM	98.12	98.12	98.12	98.12	200
9/22/2016	11:15 AM	98.15	98.15	98.15	98.15	1910
9/22/2016	11:16 AM	98.18	98.18	98.18	98.18	106
9/22/2016	11:17 AM	98.14	98.14	98.14	98.14	500
9/22/2016	11:19 AM	98.28	98.28	98.21	98.21	472
9/22/2016	11:21 AM	98.21	98.24	98.21	98.24	500
9/22/2016	11:22 AM	98.18	98.18	98.18	98.18	1000
9/22/2016	11:24 AM	98.16	98.16	98.15	98.15	400
9/22/2016	11:26 AM	98.19	98.19	98.19	98.19	116
9/22/2016	11:27 AM	98.15	98.15	98.15	98.15	475
9/22/2016	11:28 AM	98.05	98.05	98.05	98.05	200
9/22/2016	11:29 AM	98.03	98.03	98.03	98.03	200
9/22/2016	11:33 AM	98.109	98.109	98.109	98.109	152
9/22/2016	11:34 AM	98.22	98.22	98.22	98.22	1051
9/22/2016	11:36 AM	98.3	98.3	98.3	98.3	200
9/22/2016	11:39 AM	98.24	98.24	98.24	98.24	100
9/22/2016	11:51 AM	98.18	98.18	98.18	98.18	375
9/22/2016	11:52 AM	98.11	98.11	98.11	98.11	129
9/22/2016	11:54 AM	98.11	98.11	98.11	98.11	657
9/22/2016	11:55 AM	98.1	98.1	98.1	98.1	300
9/22/2016	12:03 PM	98.28	98.28	98.28	98.28	959
9/22/2016	12:05 PM	98.35	98.35	98.35	98.35	100
9/22/2016	12:07 PM	98.28	98.28	98.28	98.28	200
9/22/2016	12:21 PM	98.17	98.17	98.17	98.17	172
9/22/2016	12:25 PM	98.14	98.14	98.14	98.14	1000
9/22/2016	12:29 PM	98.38	98.38	98.38	98.38	1000
9/22/2016	12:31 PM	98.34	98.34	98.34	98.34	100
9/22/2016	12:32 PM	98.44	98.44	98.36	98.36	355
9/22/2016	12:33 PM	98.37	98.37	98.37	98.37	200
9/22/2016	12:34 PM	98.4	98.4	98.4	98.4	100
9/22/2016	12:39 PM	98.28	98.28	98.28	98.28	100
9/22/2016	12:40 PM	98.24	98.24	98.24	98.24	300
9/22/2016	12:44 PM	98.23	98.23	98.23	98.23	100
9/22/2016	12:45 PM	98.29	98.29	98.29	98.29	100
9/22/2016	12:46 PM	98.36	98.36	98.35	98.35	400
9/22/2016	12:53 PM	98.42	98.42	98.4	98.4	400
9/22/2016	12:54 PM	98.46	98.46	98.46	98.46	400
9/22/2016	12:55 PM	98.46	98.46	98.46	98.46	100
9/22/2016	12:56 PM	98.46	98.46	98.46	98.46	100
9/22/2016	1:00 PM	98.45	98.45	98.45	98.45	500
9/22/2016	1:02 PM	98.5	98.5	98.5	98.5	480
9/22/2016	1:03 PM	98.57	98.57	98.55	98.55	350
9/22/2016	1:05 PM	98.6	98.6	98.6	98.6	100
9/22/2016	1:06 PM	98.63	98.63	98.63	98.63	100
9/22/2016	1:07 PM	98.7	98.7	98.7	98.7	300
9/22/2016	1:08 PM	98.7	98.7	98.7	98.7	300
9/22/2016	1:09 PM	98.7	98.7	98.7	98.7	300
9/22/2016	1:10 PM	98.72	98.72	98.72	98.72	100
9/22/2016	1:13 PM	98.69	98.69	98.68	98.68	300
9/22/2016	1:16 PM	98.75	98.75	98.75	98.75	356
9/22/2016	1:20 PM	98.66	98.68	98.66	98.68	500
9/22/2016	1:21 PM	98.65	98.65	98.65	98.65	100
9/22/2016	1:22 PM	98.71	98.71	98.71	98.71	300
9/22/2016	1:25 PM	98.69	98.69	98.69	98.69	200
9/22/2016	1:26 PM	98.68	98.68	98.68	98.68	200
9/22/2016	1:29 PM	98.58	98.58	98.58	98.58	400
9/22/2016	1:37 PM	98.7	98.7	98.7	98.7	259
9/22/2016	1:38 PM	98.73	98.73	98.73	98.73	100
9/22/2016	1:39 PM	98.75	98.75	98.74	98.74	1200
9/22/2016	1:40 PM	98.76	98.76	98.76	98.76	100
9/22/2016	1:41 PM	98.74	98.74	98.74	98.74	100
9/22/2016	1:44 PM	98.65	98.66	98.65	98.66	400
9/22/2016	1:47 PM	98.56	98.61	98.56	98.61	600
9/22/2016	1:56 PM	98.57	98.57	98.57	98.57	531
9/22/2016	2:00 PM	98.56	98.56	98.56	98.56	200
9/22/2016	2:02 PM	98.54	98.55	98.54	98.55	300
9/22/2016	2:04 PM	98.61	98.61	98.61	98.61	500
9/22/2016	2:07 PM	98.66	98.66	98.66	98.66	100
9/22/2016	2:08 PM	98.64	98.64	98.64	98.64	200
9/22/2016	2:11 PM	98.64	98.64	98.64	98.64	450
9/22/2016	2:13 PM	98.34	98.47	98.29	98.47	9885
9/22/2016	2:14 PM	98.07	98.2	98.07	98.2	1900
9/22/2016	2:15 PM	97.95	98.14	97.95	98.14	700
9/22/2016	2:16 PM	97.92	97.92	97.9	97.91	580
9/22/2016	2:17 PM	98	98	98	98	200
9/22/2016	2:19 PM	98	98.1	98	98.08	2440
9/22/2016	2:20 PM	97.96	97.96	97.96	97.96	100
9/22/2016	2:23 PM	97.84	97.97	97.84	97.97	500
9/22/2016	2:24 PM	97.84	97.85	97.84	97.85	350
9/22/2016	2:26 PM	97.95	97.95	97.95	97.95	200
9/22/2016	2:28 PM	98.13	98.13	98.13	98.13	100
9/22/2016	2:30 PM	98.08	98.08	98.08	98.08	500
9/22/2016	2:32 PM	98.1	98.1	98.1	98.1	100
9/22/2016	2:36 PM	97.88	97.88	97.84	97.84	299
9/22/2016	2:38 PM	98.16	98.16	98.04	98.05	600
9/22/2016	2:41 PM	98.1	98.2	98.1	98.2	772
9/22/2016	2:43 PM	98.21	98.21	98.21	98.21	100
9/22/2016	2:46 PM	98.24	98.24	98.24	98.24	373
9/22/2016	2:51 PM	98.18	98.18	98.18	98.18	100
9/22/2016	2:54 PM	98.33	98.34	98.3	98.3	300
9/22/2016	2:55 PM	98.5	98.52	98.5	98.5	1587
9/22/2016	2:56 PM	98.55	98.55	98.55	98.55	500
9/22/2016	2:57 PM	98.51	98.51	98.51	98.51	400
9/22/2016	2:58 PM	98.54	98.54	98.52	98.52	600
9/22/2016	2:59 PM	98.5	98.5	98.5	98.5	400
9/22/2016	3:01 PM	98.59	98.59	98.59	98.59	100
9/22/2016	3:03 PM	98.65	98.65	98.59	98.59	1550
9/22/2016	3:11 PM	98.44	98.47	98.44	98.47	400
9/22/2016	3:12 PM	98.51	98.51	98.51	98.51	173
9/22/2016	3:15 PM	98.48	98.51	98.48	98.51	500
9/22/2016	3:18 PM	98.49	98.49	98.47	98.47	445
9/22/2016	3:19 PM	98.48	98.48	98.48	98.48	400
9/22/2016	3:20 PM	98.48	98.48	98.46	98.46	400
9/22/2016	3:21 PM	98.44	98.44	98.44	98.44	1200
9/22/2016	3:22 PM	98.55	98.55	98.52	98.52	200
9/22/2016	3:23 PM	98.54	98.54	98.54	98.54	400
9/22/2016	3:24 PM	98.45	98.52	98.45	98.52	1800
9/22/2016	3:26 PM	98.5	98.5	98.5	98.5	1800
9/22/2016	3:28 PM	98.55	98.55	98.53	98.53	200
9/22/2016	3:29 PM	98.5	98.56	98.5	98.56	800
9/22/2016	3:30 PM	98.5	98.52	98.5	98.52	400
9/22/2016	3:31 PM	98.59	98.59	98.5	98.5	974
9/22/2016	3:32 PM	98.54	98.55	98.54	98.55	572
9/22/2016	3:33 PM	98.57	98.6	98.57	98.6	800
9/22/2016	3:35 PM	98.67	98.67	98.65	98.65	300
9/22/2016	3:36 PM	98.66	98.68	98.66	98.68	400
9/22/2016	3:37 PM	98.74	98.74	98.7	98.72	900
9/22/2016	3:38 PM	98.79	98.79	98.76	98.76	200
9/22/2016	3:39 PM	98.84	98.84	98.77	98.83	447
9/22/2016	3:40 PM	98.79	98.79	98.79	98.79	100
9/22/2016	3:41 PM	98.7	98.72	98.7	98.72	900
9/22/2016	3:42 PM	98.68	98.68	98.68	98.68	100
9/22/2016	3:43 PM	98.69	98.69	98.69	98.69	500
9/22/2016	3:44 PM	98.67	98.67	98.67	98.67	263
9/22/2016	3:45 PM	98.71	98.71	98.7	98.7	200
9/22/2016	3:48 PM	98.62	98.62	98.62	98.62	100
9/22/2016	3:49 PM	98.52	98.57	98.52	98.57	200
9/22/2016	3:51 PM	98.54	98.6	98.54	98.59	729
9/22/2016	3:52 PM	98.43	98.54	98.43	98.54	200
9/22/2016	3:53 PM	98.45	98.45	98.45	98.45	150
9/22/2016	3:54 PM	98.51	98.51	98.47	98.49	3100
9/22/2016	3:55 PM	98.58	98.58	98.58	98.58	100
9/22/2016	3:56 PM	98.5	98.54	98.5	98.51	1950
9/22/2016	3:57 PM	98.61	98.61	98.53	98.53	300
9/22/2016	3:58 PM	98.6	98.68	98.56	98.56	957
9/22/2016	3:59 PM	98.53	98.6	98.53	98.6	872
9/22/2016	4:00 PM	98.4	98.54	98.4	98.54	12341
9/23/2016	9:31 AM	97.78	97.78	97.71	97.78	1081
9/23/2016	9:32 AM	97.78	97.78	97.71	97.71	202
9/23/2016	9:33 AM	97.79	97.9	97.79	97.85	756
9/23/2016	9:34 AM	97.78	97.78	97.78	97.78	1000
9/23/2016	9:36 AM	97.92	97.92	97.88	97.88	400
9/23/2016	9:38 AM	97.8	97.8	97.8	97.8	100
9/23/2016	9:39 AM	97.88	97.88	97.88	97.88	845
9/23/2016	9:41 AM	97.84	97.84	97.84	97.84	100
9/23/2016	9:42 AM	97.77	97.84	97.73	97.84	700
9/23/2016	9:43 AM	97.73	97.73	97.7	97.7	200
9/23/2016	9:44 AM	97.74	97.81	97.74	97.74	1000
9/23/2016	9:45 AM	97.74	97.74	97.74	97.74	400
9/23/2016	9:46 AM	97.56	97.56	97.52	97.52	504
9/23/2016	9:47 AM	97.64	97.64	97.57	97.61	776
9/23/2016	9:48 AM	97.54	97.57	97.53	97.57	400
9/23/2016	9:49 AM	97.5	97.57	97.5	97.55	1644
9/23/2016	9:50 AM	97.57	97.58	97.53	97.53	1338
9/23/2016	9:51 AM	97.57	97.57	97.56	97.56	300
9/23/2016	9:52 AM	97.66	97.66	97.66	97.66	100
9/23/2016	9:53 AM	97.5	97.5	97.5	97.5	2150
9/23/2016	9:54 AM	97.5	97.5	97.47	97.47	300
9/23/2016	9:55 AM	97.56	97.56	97.56	97.56	820
9/23/2016	9:56 AM	97.65	97.65	97.64	97.64	400
9/23/2016	9:57 AM	97.7	97.7	97.69	97.69	200
9/23/2016	9:58 AM	97.64	97.73	97.64	97.73	2596
9/23/2016	10:00 AM	97.6	97.6	97.6	97.6	100
9/23/2016	10:01 AM	97.65	97.65	97.52	97.54	1050
9/23/2016	10:04 AM	97.72	97.72	97.72	97.72	100
9/23/2016	10:05 AM	97.77	97.77	97.74	97.74	1900
9/23/2016	10:06 AM	97.66	97.71	97.66	97.71	500
9/23/2016	10:08 AM	97.57	97.57	97.57	97.57	100
9/23/2016	10:09 AM	97.64	97.64	97.59	97.59	300
9/23/2016	10:10 AM	97.63	97.63	97.63	97.63	250
9/23/2016	10:11 AM	97.54	97.54	97.54	97.54	200
9/23/2016	10:12 AM	97.5	97.53	97.5	97.53	400
9/23/2016	10:13 AM	97.46	97.46	97.46	97.46	100
9/23/2016	10:14 AM	97.56	97.56	97.55	97.55	669
9/23/2016	10:15 AM	97.64	97.64	97.64	97.64	200
9/23/2016	10:16 AM	97.76	97.8	97.68	97.68	900
9/23/2016	10:18 AM	97.55	97.55	97.55	97.55	100
9/23/2016	10:19 AM	97.58	97.6	97.58	97.6	600
9/23/2016	10:20 AM	97.65	97.65	97.65	97.65	267
9/23/2016	10:21 AM	97.597	97.64	97.597	97.64	500
9/23/2016	10:22 AM	97.63	97.63	97.63	97.63	100
9/23/2016	10:25 AM	97.83	97.83	97.77	97.77	651
9/23/2016	10:26 AM	97.78	97.78	97.78	97.78	200
9/23/2016	10:27 AM	97.75	97.75	97.74	97.74	200
9/23/2016	10:28 AM	97.77	97.77	97.77	97.77	500
9/23/2016	10:31 AM	97.75	97.75	97.75	97.75	100
9/23/2016	10:33 AM	97.78	97.78	97.78	97.78	100
9/23/2016	10:36 AM	97.68	97.68	97.68	97.68	100
9/23/2016	10:37 AM	97.699	97.699	97.699	97.699	100
9/23/2016	10:39 AM	97.62	97.62	97.59	97.59	300
9/23/2016	10:41 AM	97.65	97.65	97.65	97.65	169
9/23/2016	10:42 AM	97.67	97.67	97.67	97.67	200
9/23/2016	10:43 AM	97.71	97.71	97.71	97.71	350
9/23/2016	10:47 AM	97.85	97.85	97.85	97.85	100
9/23/2016	10:49 AM	97.82	97.82	97.82	97.82	100
9/23/2016	10:50 AM	97.85	97.85	97.85	97.85	200
9/23/2016	10:53 AM	97.82	97.82	97.76	97.76	211
9/23/2016	10:55 AM	97.84	97.85	97.82	97.83	900
9/23/2016	10:56 AM	97.75	97.799	97.75	97.797	645
9/23/2016	10:58 AM	97.81	97.81	97.77	97.77	569
9/23/2016	10:59 AM	97.83	97.88	97.82	97.88	400
9/23/2016	11:00 AM	97.77	97.77	97.77	97.77	100
9/23/2016	11:01 AM	97.72	97.76	97.72	97.76	500
9/23/2016	11:02 AM	97.767	97.767	97.767	97.767	100
9/23/2016	11:05 AM	97.91	97.91	97.82	97.82	469
9/23/2016	11:06 AM	97.84	97.88	97.84	97.88	300
9/23/2016	11:08 AM	97.9	97.9	97.9	97.9	100
9/23/2016	11:09 AM	97.85	97.85	97.85	97.85	100
9/23/2016	11:16 AM	97.76	97.76	97.76	97.76	500
9/23/2016	11:20 AM	97.68	97.68	97.68	97.68	100
9/23/2016	11:24 AM	97.63	97.63	97.63	97.63	500
9/23/2016	11:25 AM	97.62	97.62	97.58	97.58	200
9/23/2016	11:27 AM	97.61	97.61	97.61	97.61	100
9/23/2016	11:28 AM	97.65	97.65	97.65	97.65	100
9/23/2016	11:29 AM	97.67	97.7	97.67	97.68	369
9/23/2016	11:30 AM	97.74	97.74	97.73	97.73	269
9/23/2016	11:31 AM	97.82	97.82	97.74	97.74	800
9/23/2016	11:32 AM	97.85	97.85	97.8	97.8	631
9/23/2016	11:33 AM	97.78	97.78	97.78	97.78	100
9/23/2016	11:34 AM	97.77	97.77	97.77	97.77	200
9/23/2016	11:35 AM	97.81	97.81	97.81	97.81	100
9/23/2016	11:36 AM	97.83	97.83	97.83	97.83	100
9/23/2016	11:38 AM	97.9	97.9	97.8	97.8	650
9/23/2016	11:44 AM	97.84	97.84	97.84	97.84	100
9/23/2016	11:46 AM	97.87	97.87	97.87	97.87	100
9/23/2016	11:47 AM	97.8	97.8	97.8	97.8	100
9/23/2016	11:48 AM	97.77	97.77	97.76	97.76	200
9/23/2016	11:50 AM	97.64	97.64	97.64	97.64	463
9/23/2016	11:54 AM	97.55	97.55	97.55	97.55	100
9/23/2016	11:57 AM	97.48	97.53	97.44	97.53	1513
9/23/2016	11:58 AM	97.42	97.43	97.42	97.43	1200
9/23/2016	12:01 PM	97.479	97.479	97.46	97.46	630
9/23/2016	12:02 PM	97.5	97.5	97.5	97.5	100
9/23/2016	12:05 PM	97.52	97.52	97.52	97.52	100
9/23/2016	12:09 PM	97.43	97.43	97.43	97.43	100
9/23/2016	12:11 PM	97.55	97.55	97.55	97.55	100
9/23/2016	12:13 PM	97.56	97.56	97.56	97.56	200
9/23/2016	12:14 PM	97.55	97.55	97.55	97.55	200
9/23/2016	12:34 PM	97.65	97.65	97.65	97.65	200
9/23/2016	12:35 PM	97.66	97.66	97.66	97.66	300
9/23/2016	12:38 PM	97.5	97.55	97.5	97.55	2800
9/23/2016	12:49 PM	97.5	97.5	97.5	97.5	169
9/23/2016	12:51 PM	97.43	97.43	97.43	97.43	100
9/23/2016	12:52 PM	97.55	97.55	97.47	97.47	517
9/23/2016	12:56 PM	97.53	97.53	97.53	97.53	100
9/23/2016	12:59 PM	97.52	97.52	97.52	97.52	100
9/23/2016	1:01 PM	97.5	97.5	97.5	97.5	100
9/23/2016	1:02 PM	97.34	97.37	97.34	97.37	854
9/23/2016	1:03 PM	97.44	97.46	97.44	97.46	300
9/23/2016	1:09 PM	97.31	97.31	97.31	97.31	500
9/23/2016	1:12 PM	97.2	97.2	97.2	97.2	132
9/23/2016	1:13 PM	97.2	97.24	97.2	97.24	200
9/23/2016	1:21 PM	97.25	97.25	97.25	97.25	500
9/23/2016	1:23 PM	97.26	97.26	97.26	97.26	100
9/23/2016	1:24 PM	97.289	97.289	97.287	97.287	550
9/23/2016	1:26 PM	97.241	97.243	97.241	97.243	1800
9/23/2016	1:31 PM	97.341	97.343	97.341	97.343	1200
9/23/2016	1:35 PM	97.32	97.32	97.32	97.32	100
9/23/2016	1:37 PM	97.27	97.27	97.27	97.27	131
9/23/2016	1:42 PM	97.16	97.16	97.16	97.16	100
9/23/2016	1:44 PM	97.11	97.11	97.11	97.11	169
9/23/2016	1:48 PM	97.07	97.07	97.01	97.05	738
9/23/2016	1:50 PM	97.01	97.03	97.01	97.03	1250
9/23/2016	1:51 PM	96.9	96.97	96.9	96.97	300
9/23/2016	1:52 PM	96.86	96.86	96.8	96.84	500
9/23/2016	1:54 PM	96.87	96.87	96.87	96.87	100
9/23/2016	1:56 PM	96.85	96.85	96.85	96.85	470
9/23/2016	2:00 PM	96.76	96.76	96.76	96.76	100
9/23/2016	2:01 PM	96.78	96.78	96.78	96.78	100
9/23/2016	2:03 PM	96.82	96.82	96.82	96.82	300
9/23/2016	2:04 PM	96.84	96.84	96.84	96.84	200
9/23/2016	2:06 PM	96.9	96.9	96.9	96.9	319
9/23/2016	2:09 PM	97.03	97.03	97.03	97.03	1677
9/23/2016	2:10 PM	96.96	97.04	96.96	97.04	700
9/23/2016	2:12 PM	96.94	96.97	96.94	96.97	528
9/23/2016	2:13 PM	97.01	97.01	96.95	96.95	270
9/23/2016	2:14 PM	97.01	97.01	97.01	97.01	245
9/23/2016	2:16 PM	97.011	97.011	97.011	97.011	200
9/23/2016	2:18 PM	97.04	97.04	97.04	97.04	100
9/23/2016	2:23 PM	96.98	96.98	96.98	96.98	100
9/23/2016	2:25 PM	97.04	97.04	97.04	97.04	169
9/23/2016	2:27 PM	97.04	97.04	97.04	97.04	367
9/23/2016	2:28 PM	97.07	97.07	97.07	97.07	100
9/23/2016	2:31 PM	97.02	97.06	97.02	97.06	600
9/23/2016	2:32 PM	97.04	97.04	97.04	97.04	350
9/23/2016	2:33 PM	97.08	97.08	97.08	97.08	200
9/23/2016	2:34 PM	97.16	97.16	97.16	97.16	100
9/23/2016	2:35 PM	97.16	97.16	97.16	97.16	300
9/23/2016	2:41 PM	97.03	97.04	97.03	97.04	200
9/23/2016	2:44 PM	96.98	96.98	96.98	96.98	100
9/23/2016	2:45 PM	97.01	97.01	96.98	96.98	300
9/23/2016	2:46 PM	97.08	97.08	97.08	97.08	100
9/23/2016	2:47 PM	97.13	97.13	97.08	97.08	358
9/23/2016	2:54 PM	97.24	97.24	97.24	97.24	100
9/23/2016	2:55 PM	97.21	97.21	97.21	97.21	130
9/23/2016	2:59 PM	97.18	97.18	97.18	97.18	169
9/23/2016	3:00 PM	97.24	97.24	97.24	97.24	457
9/23/2016	3:05 PM	97.18	97.18	97.18	97.18	103
9/23/2016	3:06 PM	97.24	97.24	97.23	97.23	437
9/23/2016	3:08 PM	97.35	97.35	97.35	97.35	100
9/23/2016	3:09 PM	97.35	97.39	97.35	97.39	682
9/23/2016	3:11 PM	97.28	97.28	97.28	97.28	100
9/23/2016	3:13 PM	97.24	97.24	97.24	97.24	100
9/23/2016	3:16 PM	97.21	97.21	97.21	97.21	169
9/23/2016	3:19 PM	97.09	97.09	97.09	97.09	300
9/23/2016	3:27 PM	97.16	97.16	97.16	97.16	100
9/23/2016	3:29 PM	97.23	97.23	97.23	97.23	300
9/23/2016	3:30 PM	97.32	97.32	97.32	97.32	100
9/23/2016	3:32 PM	97.55	97.56	97.5	97.5	2386
9/23/2016	3:33 PM	97.52	97.58	97.52	97.561	1474
9/23/2016	3:34 PM	97.45	97.45	97.45	97.45	200
9/23/2016	3:35 PM	97.49	97.49	97.49	97.49	200
9/23/2016	3:36 PM	97.44	97.44	97.44	97.44	300
9/23/2016	3:37 PM	97.3	97.39	97.3	97.35	500
9/23/2016	3:38 PM	97.14	97.24	97.1	97.24	1700
9/23/2016	3:39 PM	97.16	97.16	97.12	97.12	1120
9/23/2016	3:40 PM	97.1	97.1	97.1	97.1	300
9/23/2016	3:42 PM	97.04	97.04	97.04	97.04	200
9/23/2016	3:43 PM	97.08	97.08	97.08	97.08	100
9/23/2016	3:52 PM	96.98	96.98	96.98	96.98	100
9/23/2016	3:53 PM	97.11	97.11	97.11	97.11	475
9/23/2016	3:55 PM	97.2	97.21	97.2	97.21	200
9/23/2016	3:56 PM	97.17	97.17	97.14	97.15	1250
9/23/2016	3:57 PM	97.11	97.13	97.06	97.12	3040
9/23/2016	3:58 PM	97.11	97.13	97.11	97.13	200
9/23/2016	3:59 PM	97	97.05	96.96	97.05	2719
9/23/2016	4:00 PM	96.79	96.99	96.79	96.99	6312
9/26/2016	9:31 AM	95.65	95.65	95.55	95.56	1100
9/26/2016	9:32 AM	95.37	95.61	95.37	95.61	2520
9/26/2016	9:33 AM	95.3	95.34	95.299	95.34	2194
9/26/2016	9:34 AM	95.21	95.22	95.11	95.12	3300
9/26/2016	9:35 AM	95.28	95.4	95.28	95.4	300
9/26/2016	9:36 AM	95.25	95.25	95.25	95.25	100
9/26/2016	9:37 AM	95	95.2	95	95.2	1900
9/26/2016	9:38 AM	95.05	95.11	95.05	95.08	1116
9/26/2016	9:39 AM	94.97	95.04	94.97	95.04	1292
9/26/2016	9:40 AM	94.9	94.96	94.89	94.94	1262
9/26/2016	9:41 AM	94.85	94.85	94.8	94.8	2100
9/26/2016	9:42 AM	94.88	94.88	94.88	94.88	100
9/26/2016	9:43 AM	94.93	94.93	94.93	94.93	300
9/26/2016	9:45 AM	94.83	94.83	94.83	94.83	172
9/26/2016	9:46 AM	94.76	94.81	94.75	94.81	437
9/26/2016	9:47 AM	94.9	94.9	94.79	94.79	210
9/26/2016	9:48 AM	94.97	94.97	94.97	94.97	100
9/26/2016	9:49 AM	94.95	94.95	94.95	94.95	569
9/26/2016	9:50 AM	94.97	94.97	94.97	94.97	300
9/26/2016	9:51 AM	94.91	94.91	94.91	94.91	300
9/26/2016	9:52 AM	95.02	95.02	95.01	95.01	200
9/26/2016	9:53 AM	95.07	95.09	95.07	95.09	800
9/26/2016	9:55 AM	95.04	95.04	95.04	95.04	300
9/26/2016	9:56 AM	95.03	95.03	95.03	95.03	100
9/26/2016	9:57 AM	94.97	94.97	94.97	94.97	300
9/26/2016	9:59 AM	94.94	94.97	94.94	94.94	400
9/26/2016	10:00 AM	94.9	94.9	94.87	94.87	300
9/26/2016	10:01 AM	94.87	94.87	94.87	94.87	100
9/26/2016	10:02 AM	94.8	94.81	94.8	94.81	400
9/26/2016	10:03 AM	94.9	94.9	94.85	94.85	500
9/26/2016	10:04 AM	94.88	94.88	94.88	94.88	500
9/26/2016	10:05 AM	95.05	95.05	94.99	95.01	900
9/26/2016	10:07 AM	95.2	95.2	95.14	95.14	966
9/26/2016	10:09 AM	95.21	95.21	95.21	95.21	100
9/26/2016	10:11 AM	95.23	95.23	95.22	95.22	500
9/26/2016	10:12 AM	95.21	95.21	95.21	95.21	100
9/26/2016	10:13 AM	95.34	95.34	95.34	95.34	100
9/26/2016	10:14 AM	95.34	95.34	95.34	95.34	1000
9/26/2016	10:15 AM	95.67	95.67	95.57	95.6	1100
9/26/2016	10:16 AM	95.53	95.53	95.5	95.5	300
9/26/2016	10:17 AM	95.5	95.5	95.5	95.5	400
9/26/2016	10:18 AM	95.5	95.5	95.49	95.49	627
9/26/2016	10:20 AM	95.489	95.489	95.489	95.489	1100
9/26/2016	10:22 AM	95.4	95.4	95.4	95.4	300
9/26/2016	10:25 AM	95.3	95.3	95.3	95.3	600
9/26/2016	10:29 AM	95.35	95.35	95.35	95.35	173
9/26/2016	10:31 AM	95.31	95.31	95.31	95.31	1000
9/26/2016	10:33 AM	95.45	95.45	95.37	95.37	300
9/26/2016	10:38 AM	95.65	95.77	95.65	95.75	898
9/26/2016	10:40 AM	95.6	95.6	95.6	95.6	100
9/26/2016	10:43 AM	95.47	95.47	95.47	95.47	100
9/26/2016	10:44 AM	95.49	95.5	95.49	95.5	1100
9/26/2016	10:47 AM	95.4	95.4	95.4	95.4	500
9/26/2016	10:48 AM	95.34	95.34	95.34	95.34	200
9/26/2016	10:51 AM	95.55	95.55	95.55	95.55	400
9/26/2016	10:52 AM	95.48	95.48	95.48	95.48	100
9/26/2016	10:54 AM	95.44	95.44	95.44	95.44	200
9/26/2016	10:56 AM	95.52	95.52	95.52	95.52	100
9/26/2016	10:57 AM	95.44	95.6	95.44	95.6	1100
9/26/2016	10:58 AM	95.4	95.4	95.4	95.4	200
9/26/2016	10:59 AM	95.38	95.38	95.38	95.38	100
9/26/2016	11:00 AM	95.39	95.39	95.38	95.38	200
9/26/2016	11:01 AM	95.39	95.39	95.39	95.39	100
9/26/2016	11:03 AM	95.34	95.34	95.34	95.34	100
9/26/2016	11:04 AM	95.12	95.21	95.11	95.21	1500
9/26/2016	11:05 AM	95.14	95.14	95.14	95.14	100
9/26/2016	11:08 AM	95.14	95.14	95.14	95.14	600
9/26/2016	11:11 AM	95.3	95.3	95.3	95.3	200
9/26/2016	11:14 AM	95.16	95.23	95.11	95.23	4200
9/26/2016	11:15 AM	95	95	95	95	170
9/26/2016	11:16 AM	95.08	95.08	95.08	95.08	100
9/26/2016	11:18 AM	95.07	95.07	95.07	95.07	878
9/26/2016	11:19 AM	95.04	95.04	95.04	95.04	100
9/26/2016	11:21 AM	95.12	95.12	95.12	95.12	129
9/26/2016	11:24 AM	95.09	95.09	95.09	95.09	200
9/26/2016	11:25 AM	94.9	95.02	94.87	95.02	4700
9/26/2016	11:26 AM	94.88	94.93	94.88	94.92	2195
9/26/2016	11:28 AM	94.94	94.94	94.94	94.94	929
9/26/2016	11:29 AM	94.98	94.98	94.97	94.97	600
9/26/2016	11:30 AM	94.8	94.87	94.8	94.87	400
9/26/2016	11:31 AM	94.77	94.87	94.77	94.87	800
9/26/2016	11:32 AM	94.75	94.75	94.75	94.75	400
9/26/2016	11:34 AM	94.68	94.75	94.6	94.75	2713
9/26/2016	11:38 AM	94.87	94.87	94.87	94.87	446
9/26/2016	11:40 AM	94.93	94.93	94.93	94.93	100
9/26/2016	11:41 AM	94.93	94.96	94.93	94.96	300
9/26/2016	11:42 AM	94.88	94.88	94.88	94.88	200
9/26/2016	11:43 AM	94.9	94.9	94.89	94.89	1100
9/26/2016	11:45 AM	94.84	94.84	94.84	94.84	100
9/26/2016	11:46 AM	94.84	94.84	94.84	94.84	100
9/26/2016	11:47 AM	95.01	95.01	94.94	94.94	700
9/26/2016	11:49 AM	94.81	94.83	94.81	94.83	600
9/26/2016	11:50 AM	94.8	94.85	94.8	94.85	700
9/26/2016	11:51 AM	94.82	94.82	94.8	94.8	5200
9/26/2016	11:52 AM	94.8	94.84	94.8	94.84	400
9/26/2016	11:53 AM	94.64	94.72	94.64	94.72	300
9/26/2016	11:54 AM	94.71	94.71	94.71	94.71	1247
9/26/2016	11:57 AM	94.77	94.77	94.77	94.77	200
9/26/2016	11:59 AM	94.87	94.87	94.87	94.87	100
9/26/2016	12:01 PM	94.78	94.78	94.78	94.78	200
9/26/2016	12:03 PM	94.82	94.883	94.82	94.88	1100
9/26/2016	12:04 PM	94.82	94.82	94.82	94.82	200
9/26/2016	12:05 PM	94.77	94.77	94.77	94.77	100
9/26/2016	12:07 PM	94.84	94.84	94.84	94.84	100
9/26/2016	12:14 PM	94.94	94.94	94.94	94.94	100
9/26/2016	12:15 PM	94.95	94.95	94.95	94.95	576
9/26/2016	12:18 PM	95.04	95.04	95.04	95.04	149
9/26/2016	12:19 PM	95.01	95.01	95	95	400
9/26/2016	12:22 PM	95	95	95	95	300
9/26/2016	12:23 PM	94.95	94.95	94.95	94.95	100
9/26/2016	12:32 PM	94.94	94.94	94.94	94.94	500
9/26/2016	12:34 PM	95	95	95	95	802
9/26/2016	12:42 PM	94.77	94.77	94.71	94.73	968
9/26/2016	12:43 PM	94.88	94.88	94.88	94.88	100
9/26/2016	12:46 PM	95	95	95	95	100
9/26/2016	12:47 PM	95.04	95.04	95.04	95.04	150
9/26/2016	12:48 PM	94.96	94.96	94.96	94.96	100
9/26/2016	12:53 PM	95.08	95.08	95.08	95.08	100
9/26/2016	12:54 PM	95.1	95.1	95.05	95.06	1198
9/26/2016	12:58 PM	95.08	95.08	95.08	95.08	200
9/26/2016	1:09 PM	94.75	94.87	94.75	94.87	600
9/26/2016	1:11 PM	94.74	94.74	94.74	94.74	200
9/26/2016	1:14 PM	94.82	94.82	94.82	94.82	100
9/26/2016	1:15 PM	94.76	94.76	94.76	94.76	100
9/26/2016	1:17 PM	94.78	94.78	94.78	94.78	100
9/26/2016	1:24 PM	94.729	94.729	94.729	94.729	100
9/26/2016	1:25 PM	94.68	94.68	94.68	94.68	100
9/26/2016	1:26 PM	94.57	94.57	94.57	94.57	100
9/26/2016	1:27 PM	94.58	94.58	94.58	94.58	500
9/26/2016	1:28 PM	94.669	94.669	94.56	94.56	800
9/26/2016	1:29 PM	94.48	94.503	94.47	94.503	3742
9/26/2016	1:31 PM	94.499	94.499	94.497	94.497	200
9/26/2016	1:37 PM	94.38	94.47	94.38	94.47	2593
9/26/2016	1:38 PM	94.33	94.33	94.33	94.33	250
9/26/2016	1:40 PM	94.3	94.34	94.3	94.34	471
9/26/2016	1:41 PM	94.35	94.35	94.35	94.35	300
9/26/2016	1:42 PM	94.41	94.41	94.41	94.41	300
9/26/2016	1:43 PM	94.39	94.45	94.39	94.45	300
9/26/2016	1:44 PM	94.3	94.37	94.3	94.37	343
9/26/2016	1:45 PM	94.29	94.29	94.29	94.29	272
9/26/2016	1:46 PM	94.28	94.28	94.28	94.28	1000
9/26/2016	1:47 PM	94.32	94.32	94.32	94.32	718
9/26/2016	1:48 PM	94.4	94.4	94.4	94.4	400
9/26/2016	1:51 PM	94.4	94.4	94.4	94.4	100
9/26/2016	1:53 PM	94.467	94.467	94.467	94.467	100
9/26/2016	1:54 PM	94.52	94.52	94.52	94.52	100
9/26/2016	1:57 PM	94.52	94.52	94.52	94.52	361
9/26/2016	2:01 PM	94.54	94.54	94.54	94.54	100
9/26/2016	2:03 PM	94.59	94.59	94.59	94.59	100
9/26/2016	2:04 PM	94.67	94.67	94.67	94.67	600
9/26/2016	2:07 PM	94.55	94.55	94.55	94.55	200
9/26/2016	2:08 PM	94.56	94.56	94.55	94.55	300
9/26/2016	2:11 PM	94.59	94.59	94.59	94.59	100
9/26/2016	2:12 PM	94.5	94.59	94.5	94.59	650
9/26/2016	2:13 PM	94.5	94.5	94.5	94.5	100
9/26/2016	2:14 PM	94.53	94.53	94.53	94.53	100
9/26/2016	2:17 PM	94.55	94.55	94.55	94.55	100
9/26/2016	2:20 PM	94.76	94.76	94.73	94.74	842
9/26/2016	2:22 PM	94.63	94.63	94.627	94.627	700
9/26/2016	2:25 PM	94.7	94.7	94.7	94.7	500
9/26/2016	2:26 PM	94.74	94.78	94.74	94.78	1600
9/26/2016	2:30 PM	94.64	94.64	94.64	94.64	100
9/26/2016	2:31 PM	94.7	94.7	94.7	94.7	100
9/26/2016	2:32 PM	94.71	94.71	94.7	94.7	200
9/26/2016	2:35 PM	94.63	94.63	94.63	94.63	300
9/26/2016	2:36 PM	94.58	94.58	94.56	94.56	224
9/26/2016	2:37 PM	94.57	94.57	94.57	94.57	400
9/26/2016	2:38 PM	94.46	94.46	94.46	94.46	100
9/26/2016	2:40 PM	94.33	94.34	94.33	94.34	1916
9/26/2016	2:41 PM	94.36	94.36	94.34	94.36	3800
9/26/2016	2:42 PM	94.32	94.36	94.3	94.36	10955
9/26/2016	2:43 PM	94.34	94.34	94.31	94.31	3500
9/26/2016	2:44 PM	94.38	94.39	94.36	94.39	3995
9/26/2016	2:46 PM	94.35	94.38	94.35	94.38	1500
9/26/2016	2:47 PM	94.39	94.39	94.39	94.39	100
9/26/2016	2:48 PM	94.497	94.497	94.497	94.497	100
9/26/2016	2:50 PM	94.52	94.52	94.5	94.5	200
9/26/2016	2:53 PM	94.44	94.44	94.44	94.44	600
9/26/2016	2:54 PM	94.46	94.46	94.46	94.46	200
9/26/2016	2:58 PM	94.5	94.5	94.5	94.5	100
9/26/2016	2:59 PM	94.47	94.47	94.47	94.47	100
9/26/2016	3:00 PM	94.44	94.44	94.44	94.44	100
9/26/2016	3:02 PM	94.47	94.47	94.47	94.47	800
9/26/2016	3:05 PM	94.36	94.36	94.35	94.35	850
9/26/2016	3:06 PM	94.38	94.38	94.38	94.38	100
9/26/2016	3:08 PM	94.73	94.73	94.73	94.73	600
9/26/2016	3:09 PM	94.7	94.7	94.7	94.7	100
9/26/2016	3:10 PM	94.66	94.7	94.66	94.68	300
9/26/2016	3:13 PM	94.57	94.57	94.57	94.57	100
9/26/2016	3:14 PM	94.6	94.6	94.6	94.6	200
9/26/2016	3:16 PM	94.62	94.62	94.62	94.62	100
9/26/2016	3:17 PM	94.64	94.64	94.64	94.64	100
9/26/2016	3:18 PM	94.51	94.62	94.51	94.62	300
9/26/2016	3:19 PM	94.58	94.58	94.51	94.51	700
9/26/2016	3:21 PM	94.46	94.46	94.45	94.45	543
9/26/2016	3:27 PM	94.67	94.67	94.67	94.67	100
9/26/2016	3:28 PM	94.69	94.69	94.66	94.66	780
9/26/2016	3:29 PM	94.7	94.7	94.7	94.7	100
9/26/2016	3:31 PM	94.76	94.78	94.74	94.74	1829
9/26/2016	3:32 PM	94.8	94.81	94.8	94.81	925
9/26/2016	3:33 PM	94.84	94.84	94.84	94.84	100
9/26/2016	3:34 PM	94.85	94.85	94.85	94.85	500
9/26/2016	3:35 PM	94.71	94.71	94.71	94.71	400
9/26/2016	3:36 PM	94.7	94.7	94.7	94.7	100
9/26/2016	3:37 PM	94.52	94.65	94.52	94.65	2014
9/26/2016	3:38 PM	94.5	94.5	94.5	94.5	100
9/26/2016	3:39 PM	94.46	94.52	94.46	94.52	272
9/26/2016	3:40 PM	94.54	94.54	94.46	94.46	210
9/26/2016	3:41 PM	94.58	94.58	94.58	94.58	500
9/26/2016	3:44 PM	94.45	94.46	94.35	94.35	1399
9/26/2016	3:45 PM	94.41	94.41	94.41	94.41	100
9/26/2016	3:46 PM	94.34	94.34	94.34	94.34	100
9/26/2016	3:47 PM	94.44	94.46	94.44	94.46	600
9/26/2016	3:48 PM	94.47	94.48	94.46	94.46	300
9/26/2016	3:49 PM	94.51	94.51	94.46	94.46	400
9/26/2016	3:50 PM	94.54	94.54	94.49	94.49	200
9/26/2016	3:51 PM	94.49	94.51	94.45	94.45	300
9/26/2016	3:52 PM	94.53	94.58	94.53	94.58	600
9/26/2016	3:53 PM	94.5	94.53	94.5	94.53	200
9/26/2016	3:54 PM	94.469	94.469	94.44	94.44	250
9/26/2016	3:55 PM	94.4	94.4	94.4	94.4	1100
9/26/2016	3:56 PM	94.44	94.46	94.33	94.41	3227
9/26/2016	3:57 PM	94.49	94.5	94.41	94.42	2700
9/26/2016	3:58 PM	94.46	94.47	94.43	94.46	4148
9/26/2016	3:59 PM	94.43	94.46	94.37	94.46	9256
9/26/2016	4:00 PM	94.5	94.5	94.18	94.43	65933
9/27/2016	9:31 AM	93.74	94.13	93.67	94.13	5069
9/27/2016	9:32 AM	93.91	93.96	93.85	93.89	8123
9/27/2016	9:33 AM	93.81	93.92	93.79	93.89	12007
9/27/2016	9:34 AM	93.85	93.9	93.74	93.81	3143
9/27/2016	9:35 AM	93.96	93.96	93.85	93.85	4210
9/27/2016	9:36 AM	94.36	94.36	94.13	94.13	3130
9/27/2016	9:37 AM	94.35	94.41	94.34	94.36	2800
9/27/2016	9:38 AM	94.25	94.369	94.23	94.369	2143
9/27/2016	9:39 AM	94.51	94.51	94.35	94.35	3500
9/27/2016	9:40 AM	94.5	94.5	94.43	94.489	2543
9/27/2016	9:41 AM	94.719	94.719	94.52	94.52	800
9/27/2016	9:42 AM	94.79	94.8	94.65	94.66	3529
9/27/2016	9:43 AM	94.65	94.79	94.65	94.79	850
9/27/2016	9:44 AM	94.59	94.67	94.59	94.67	2200
9/27/2016	9:45 AM	94.46	94.56	94.46	94.56	951
9/27/2016	9:46 AM	94.37	94.46	94.37	94.42	6600
9/27/2016	9:47 AM	94.37	94.37	94.37	94.37	100
9/27/2016	9:48 AM	94.62	94.66	94.57	94.57	1255
9/27/2016	9:49 AM	94.48	94.48	94.48	94.48	100
9/27/2016	9:50 AM	94.67	94.69	94.64	94.64	3800
9/27/2016	9:51 AM	94.59	94.61	94.53	94.61	1400
9/27/2016	9:52 AM	94.61	94.61	94.61	94.61	100
9/27/2016	9:53 AM	94.72	94.72	94.49	94.49	1000
9/27/2016	9:54 AM	94.86	94.92	94.7	94.7	8000
9/27/2016	9:55 AM	94.82	94.82	94.82	94.82	600
9/27/2016	9:56 AM	94.96	94.96	94.76	94.76	2100
9/27/2016	9:57 AM	94.94	94.94	94.85	94.85	400
9/27/2016	9:58 AM	94.93	94.93	94.93	94.93	200
9/27/2016	9:59 AM	94.94	94.94	94.9	94.9	869
9/27/2016	10:00 AM	95.05	95.05	94.94	94.94	2450
9/27/2016	10:01 AM	95.29	95.32	95.13	95.13	1313
9/27/2016	10:02 AM	95.38	95.44	95.23	95.23	1700
9/27/2016	10:03 AM	95.54	95.54	95.39	95.39	4700
9/27/2016	10:04 AM	95.58	95.59	95.47	95.5	900
9/27/2016	10:05 AM	95.5	95.64	95.49	95.6	2300
9/27/2016	10:06 AM	95.45	95.5	95.45	95.5	1844
9/27/2016	10:07 AM	95.54	95.54	95.4	95.42	1697
9/27/2016	10:08 AM	95.36	95.36	95.36	95.36	100
9/27/2016	10:09 AM	95.44	95.44	95.4	95.4	1044
9/27/2016	10:10 AM	95.38	95.38	95.32	95.32	1100
9/27/2016	10:11 AM	95.33	95.33	95.33	95.33	100
9/27/2016	10:12 AM	95.3	95.34	95.3	95.34	400
9/27/2016	10:13 AM	95.2	95.25	95.2	95.24	1300
9/27/2016	10:14 AM	95.19	95.19	95.19	95.19	100
9/27/2016	10:15 AM	95.24	95.24	95.24	95.24	100
9/27/2016	10:16 AM	95.3	95.3	95.23	95.23	1950
9/27/2016	10:17 AM	95.3	95.31	95.3	95.31	200
9/27/2016	10:18 AM	95.33	95.33	95.3	95.32	500
9/27/2016	10:19 AM	95.38	95.38	95.38	95.38	100
9/27/2016	10:20 AM	95.31	95.37	95.3	95.36	500
9/27/2016	10:21 AM	95.21	95.21	95.21	95.21	600
9/27/2016	10:22 AM	95.2	95.2	95.17	95.17	200
9/27/2016	10:24 AM	95.24	95.24	95.23	95.24	500
9/27/2016	10:25 AM	95.25	95.25	95.25	95.25	100
9/27/2016	10:27 AM	95.4	95.4	95.25	95.25	510
9/27/2016	10:29 AM	95.3	95.3	95.3	95.3	500
9/27/2016	10:34 AM	95.01	95.15	95.01	95.15	2600
9/27/2016	10:35 AM	94.96	95.03	94.96	95.02	400
9/27/2016	10:37 AM	94.84	94.9	94.84	94.9	400
9/27/2016	10:38 AM	94.76	94.8	94.76	94.8	500
9/27/2016	10:39 AM	94.83	94.83	94.79	94.79	990
9/27/2016	10:41 AM	94.77	94.77	94.77	94.77	500
9/27/2016	10:45 AM	94.86	94.86	94.86	94.86	100
9/27/2016	10:47 AM	94.88	94.89	94.88	94.89	449
9/27/2016	10:48 AM	94.82	94.82	94.82	94.82	300
9/27/2016	10:50 AM	94.87	94.87	94.87	94.87	178
9/27/2016	10:51 AM	94.79	94.79	94.79	94.79	300
9/27/2016	10:55 AM	94.79	94.82	94.79	94.82	200
9/27/2016	10:58 AM	94.57	94.79	94.54	94.79	1696
9/27/2016	10:59 AM	94.5	94.57	94.5	94.57	500
9/27/2016	11:00 AM	94.5	94.5	94.36	94.43	700
9/27/2016	11:03 AM	94.68	94.68	94.68	94.68	100
9/27/2016	11:05 AM	94.6	94.61	94.6	94.61	300
9/27/2016	11:06 AM	94.63	94.63	94.63	94.63	700
9/27/2016	11:09 AM	94.6	94.6	94.6	94.6	100
9/27/2016	11:10 AM	94.7	94.7	94.7	94.7	500
9/27/2016	11:11 AM	94.76	94.76	94.72	94.72	1800
9/27/2016	11:15 AM	94.78	94.78	94.78	94.78	200
9/27/2016	11:25 AM	95.08	95.08	95.07	95.07	1252
9/27/2016	11:29 AM	95.16	95.16	95.09	95.09	600
9/27/2016	11:30 AM	95.32	95.38	95.17	95.17	4220
9/27/2016	11:32 AM	95.47	95.47	95.43	95.43	300
9/27/2016	11:33 AM	95.41	95.41	95.41	95.41	300
9/27/2016	11:35 AM	95.51	95.51	95.48	95.5	1098
9/27/2016	11:36 AM	95.47	95.47	95.47	95.47	100
9/27/2016	11:37 AM	95.45	95.45	95.45	95.45	855
9/27/2016	11:38 AM	95.46	95.5	95.46	95.47	1000
9/27/2016	11:39 AM	95.44	95.44	95.44	95.44	376
9/27/2016	11:40 AM	95.6	95.6	95.5	95.5	510
9/27/2016	11:44 AM	95.46	95.46	95.41	95.41	500
9/27/2016	11:46 AM	95.37	95.37	95.37	95.37	200
9/27/2016	11:47 AM	95.3	95.3	95.3	95.3	200
9/27/2016	11:48 AM	95.29	95.3	95.29	95.3	1000
9/27/2016	11:49 AM	95.4	95.4	95.35	95.35	1324
9/27/2016	11:51 AM	95.34	95.34	95.34	95.34	1400
9/27/2016	11:54 AM	95.39	95.39	95.39	95.39	100
9/27/2016	11:57 AM	95.4	95.4	95.4	95.4	200
9/27/2016	11:59 AM	95.45	95.45	95.45	95.45	1919
9/27/2016	12:00 PM	95.48	95.48	95.47	95.47	200
9/27/2016	12:03 PM	95.5	95.5	95.5	95.5	758
9/27/2016	12:04 PM	95.5	95.5	95.5	95.5	500
9/27/2016	12:06 PM	95.45	95.45	95.45	95.45	200
9/27/2016	12:07 PM	95.45	95.49	95.45	95.49	1263
9/27/2016	12:11 PM	95.4	95.4	95.4	95.4	100
9/27/2016	12:15 PM	95.29	95.29	95.29	95.29	200
9/27/2016	12:18 PM	95.41	95.41	95.41	95.41	100
9/27/2016	12:19 PM	95.44	95.44	95.44	95.44	100
9/27/2016	12:21 PM	95.53	95.55	95.5	95.5	2700
9/27/2016	12:22 PM	95.8	95.8	95.63	95.63	3080
9/27/2016	12:23 PM	95.92	95.92	95.86	95.88	450
9/27/2016	12:24 PM	96.11	96.11	95.95	95.95	4940
9/27/2016	12:26 PM	96.11	96.11	96.11	96.11	100
9/27/2016	12:28 PM	96.22	96.22	96.22	96.22	100
9/27/2016	12:30 PM	96	96.02	96	96.02	400
9/27/2016	12:32 PM	96.05	96.05	96.05	96.05	300
9/27/2016	12:34 PM	95.99	95.99	95.98	95.98	300
9/27/2016	12:37 PM	95.98	95.98	95.98	95.98	300
9/27/2016	12:38 PM	96.02	96.02	96	96	200
9/27/2016	12:39 PM	95.97	95.98	95.97	95.98	800
9/27/2016	12:40 PM	95.95	95.95	95.95	95.95	400
9/27/2016	12:41 PM	95.98	95.98	95.94	95.94	500
9/27/2016	12:42 PM	96.04	96.04	95.95	95.95	400
9/27/2016	12:48 PM	95.84	95.9	95.84	95.9	500
9/27/2016	12:51 PM	95.85	95.85	95.85	95.85	252
9/27/2016	12:53 PM	95.89	95.89	95.89	95.89	400
9/27/2016	12:56 PM	96.07	96.07	96.07	96.07	100
9/27/2016	12:57 PM	96.08	96.08	96.08	96.08	200
9/27/2016	1:04 PM	96.24	96.24	96.19	96.19	1800
9/27/2016	1:06 PM	96.19	96.19	96.15	96.15	600
9/27/2016	1:08 PM	96.1	96.1	96.1	96.1	100
9/27/2016	1:10 PM	96.05	96.05	96.05	96.05	300
9/27/2016	1:13 PM	95.95	95.95	95.95	95.95	100
9/27/2016	1:17 PM	96.01	96.01	96.01	96.01	300
9/27/2016	1:24 PM	96.04	96.04	96.04	96.04	200
9/27/2016	1:25 PM	96.14	96.14	96.14	96.14	100
9/27/2016	1:31 PM	96.34	96.35	96.2	96.2	4311
9/27/2016	1:32 PM	96.24	96.28	96.24	96.28	1766
9/27/2016	1:33 PM	96.23	96.23	96.23	96.23	100
9/27/2016	1:34 PM	96.24	96.24	96.24	96.24	195
9/27/2016	1:48 PM	96.21	96.21	96.21	96.21	400
9/27/2016	1:52 PM	96.26	96.26	96.26	96.26	100
9/27/2016	1:57 PM	96.06	96.06	96.06	96.06	200
9/27/2016	1:58 PM	96.16	96.16	96.16	96.16	300
9/27/2016	1:59 PM	96.11	96.11	96.11	96.11	100
9/27/2016	2:01 PM	96.11	96.11	96.11	96.11	100
9/27/2016	2:03 PM	96.17	96.17	96.17	96.17	200
9/27/2016	2:07 PM	96.02	96.02	96.02	96.02	100
9/27/2016	2:10 PM	95.99	95.99	95.99	95.99	200
9/27/2016	2:12 PM	96.11	96.11	96.11	96.11	100
9/27/2016	2:16 PM	96.11	96.11	96.11	96.11	100
9/27/2016	2:19 PM	96.08	96.08	96.08	96.08	200
9/27/2016	2:20 PM	96.14	96.14	96.14	96.14	200
9/27/2016	2:24 PM	96.21	96.21	96.19	96.19	790
9/27/2016	2:25 PM	96.14	96.14	96.14	96.14	100
9/27/2016	2:28 PM	96.14	96.14	96.14	96.14	100
9/27/2016	2:33 PM	96.17	96.17	96.17	96.17	107
9/27/2016	2:36 PM	96.2	96.2	96.2	96.2	200
9/27/2016	2:37 PM	96.159	96.159	96.159	96.159	117
9/27/2016	2:43 PM	96.1	96.1	96.1	96.1	100
9/27/2016	2:44 PM	96.05	96.05	96.05	96.05	100
9/27/2016	2:53 PM	95.88	95.88	95.87	95.87	879
9/27/2016	2:54 PM	95.88	95.88	95.88	95.88	200
9/27/2016	2:59 PM	95.98	95.98	95.98	95.98	250
9/27/2016	3:07 PM	96.08	96.08	96.08	96.08	502
9/27/2016	3:15 PM	95.89	95.91	95.89	95.91	700
9/27/2016	3:19 PM	96.04	96.04	96.04	96.04	100
9/27/2016	3:25 PM	95.85	95.85	95.78	95.8	778
9/27/2016	3:26 PM	95.83	95.83	95.83	95.83	200
9/27/2016	3:30 PM	95.85	95.85	95.85	95.85	299
9/27/2016	3:33 PM	95.84	95.84	95.83	95.83	500
9/27/2016	3:35 PM	95.87	95.87	95.87	95.87	100
9/27/2016	3:36 PM	95.97	95.97	95.97	95.97	1100
9/27/2016	3:38 PM	95.84	95.84	95.84	95.84	100
9/27/2016	3:40 PM	96.03	96.03	95.93	95.93	2000
9/27/2016	3:41 PM	96.07	96.07	96	96	800
9/27/2016	3:43 PM	96.02	96.02	96.02	96.02	100
9/27/2016	3:44 PM	96.02	96.08	96.02	96.08	400
9/27/2016	3:45 PM	96.1	96.1	96.02	96.02	900
9/27/2016	3:48 PM	96.05	96.06	96.05	96.06	200
9/27/2016	3:51 PM	95.99	95.99	95.96	95.96	200
9/27/2016	3:53 PM	96	96.02	96	96	1400
9/27/2016	3:55 PM	96.05	96.05	96.05	96.05	100
9/27/2016	3:56 PM	96.09	96.1	96.05	96.05	433
9/27/2016	3:57 PM	96.13	96.13	96.1	96.1	390
9/27/2016	3:58 PM	96.11	96.11	96.09	96.11	5322
9/27/2016	3:59 PM	96.18	96.18	96.09	96.12	5980
9/27/2016	4:00 PM	96.22	96.22	96.09	96.16	13993
9/28/2016	9:31 AM	96.66	96.73	96.66	96.73	700
9/28/2016	9:32 AM	96.75	96.75	96.73	96.73	697
9/28/2016	9:33 AM	96.72	96.72	96.5	96.65	9800
9/28/2016	9:35 AM	96.68	96.68	96.57	96.57	3350
9/28/2016	9:36 AM	96.62	96.74	96.62	96.74	300
9/28/2016	9:37 AM	96.6	96.64	96.6	96.64	700
9/28/2016	9:40 AM	96.5	96.5	96.5	96.5	100
9/28/2016	9:41 AM	96.43	96.52	96.43	96.52	1645
9/28/2016	9:45 AM	96.54	96.54	96.52	96.52	1200
9/28/2016	9:46 AM	96.63	96.67	96.63	96.66	1090
9/28/2016	9:50 AM	96.5	96.57	96.48	96.57	4600
9/28/2016	9:51 AM	96.53	96.6	96.53	96.6	575
9/28/2016	9:52 AM	96.48	96.48	96.48	96.48	864
9/28/2016	9:57 AM	96.41	96.46	96.41	96.46	1100
9/28/2016	9:59 AM	96.38	96.38	96.38	96.38	100
9/28/2016	10:00 AM	96.5	96.5	96.44	96.44	200
9/28/2016	10:01 AM	96.54	96.54	96.54	96.54	2150
9/28/2016	10:02 AM	96.62	96.72	96.62	96.72	800
9/28/2016	10:03 AM	96.55	96.62	96.55	96.62	800
9/28/2016	10:04 AM	96.46	96.54	96.46	96.54	200
9/28/2016	10:05 AM	96.56	96.56	96.56	96.56	300
9/28/2016	10:06 AM	96.61	96.61	96.61	96.61	100
9/28/2016	10:07 AM	96.44	96.44	96.42	96.42	200
9/28/2016	10:08 AM	96.4	96.4	96.4	96.4	100
9/28/2016	10:11 AM	96.48	96.48	96.48	96.48	100
9/28/2016	10:13 AM	96.22	96.38	96.22	96.38	700
9/28/2016	10:14 AM	96.12	96.17	96.08	96.17	600
9/28/2016	10:18 AM	96.26	96.28	96.26	96.28	400
9/28/2016	10:21 AM	96.24	96.24	96.24	96.24	100
9/28/2016	10:22 AM	96.11	96.11	96.04	96.1	799
9/28/2016	10:24 AM	96.22	96.22	96.22	96.22	300
9/28/2016	10:26 AM	96.11	96.11	96.11	96.11	400
9/28/2016	10:27 AM	96.18	96.18	96.18	96.18	100
9/28/2016	10:29 AM	96.2	96.2	96.2	96.2	1000
9/28/2016	10:30 AM	96.28	96.28	96.26	96.26	400
9/28/2016	10:31 AM	96.26	96.36	96.26	96.3	460
9/28/2016	10:32 AM	96.27	96.3	96.27	96.27	1200
9/28/2016	10:33 AM	96.14	96.14	96.14	96.14	100
9/28/2016	10:34 AM	96.14	96.14	96.14	96.14	600
9/28/2016	10:35 AM	96.21	96.21	96.21	96.21	200
9/28/2016	10:37 AM	96.08	96.08	96.08	96.08	100
9/28/2016	10:38 AM	95.99	96.04	95.99	96.04	300
9/28/2016	10:39 AM	95.87	95.93	95.8	95.93	354
9/28/2016	10:40 AM	95.87	95.87	95.87	95.87	156
9/28/2016	10:41 AM	95.89	95.89	95.89	95.89	500
9/28/2016	10:42 AM	95.92	95.92	95.92	95.92	200
9/28/2016	10:46 AM	95.91	95.91	95.91	95.91	200
9/28/2016	10:47 AM	95.81	95.85	95.81	95.85	400
9/28/2016	10:48 AM	95.75	95.8	95.75	95.8	300
9/28/2016	10:49 AM	95.7	95.7	95.7	95.7	100
9/28/2016	10:50 AM	95.67	95.67	95.67	95.67	300
9/28/2016	10:51 AM	95.64	95.64	95.64	95.64	200
9/28/2016	10:52 AM	95.66	95.66	95.66	95.66	200
9/28/2016	10:53 AM	95.51	95.55	95.51	95.55	500
9/28/2016	10:54 AM	95.58	95.58	95.58	95.58	300
9/28/2016	10:55 AM	95.61	95.62	95.61	95.62	900
9/28/2016	10:56 AM	95.64	95.65	95.64	95.65	400
9/28/2016	10:57 AM	95.68	95.68	95.68	95.68	300
9/28/2016	10:58 AM	95.71	95.82	95.71	95.75	1800
9/28/2016	10:59 AM	95.48	95.68	95.48	95.68	868
9/28/2016	11:00 AM	95.58	95.58	95.48	95.5	400
9/28/2016	11:01 AM	95.36	95.38	95.35	95.38	500
9/28/2016	11:02 AM	95.34	95.41	95.33	95.41	600
9/28/2016	11:04 AM	95.46	95.48	95.46	95.48	300
9/28/2016	11:05 AM	95.18	95.35	95.18	95.35	1450
9/28/2016	11:06 AM	95.18	95.19	95.1	95.12	875
9/28/2016	11:07 AM	95.18	95.18	95.18	95.18	100
9/28/2016	11:09 AM	95.24	95.24	95.24	95.24	100
9/28/2016	11:10 AM	95.25	95.25	95.22	95.22	400
9/28/2016	11:11 AM	95.19	95.25	95.15	95.25	600
9/28/2016	11:12 AM	95.23	95.24	95.23	95.24	1080
9/28/2016	11:13 AM	95.35	95.35	95.3	95.3	548
9/28/2016	11:14 AM	95.35	95.35	95.35	95.35	372
9/28/2016	11:15 AM	95.35	95.36	95.35	95.36	2700
9/28/2016	11:17 AM	95.41	95.41	95.37	95.37	298
9/28/2016	11:20 AM	95.32	95.32	95.32	95.32	600
9/28/2016	11:21 AM	95.51	95.51	95.44	95.44	200
9/28/2016	11:22 AM	95.46	95.46	95.46	95.46	100
9/28/2016	11:23 AM	95.45	95.45	95.45	95.45	520
9/28/2016	11:25 AM	95.36	95.4	95.36	95.4	400
9/28/2016	11:26 AM	95.32	95.36	95.31	95.35	2400
9/28/2016	11:27 AM	95.29	95.29	95.29	95.29	200
9/28/2016	11:28 AM	95.36	95.39	95.36	95.39	800
9/28/2016	11:29 AM	95.42	95.42	95.34	95.34	300
9/28/2016	11:31 AM	95.42	95.42	95.42	95.42	200
9/28/2016	11:32 AM	95.39	95.43	95.39	95.43	469
9/28/2016	11:35 AM	95.27	95.27	95.26	95.26	317
9/28/2016	11:36 AM	95.42	95.42	95.35	95.35	300
9/28/2016	11:37 AM	95.39	95.39	95.39	95.39	1000
9/28/2016	11:38 AM	95.42	95.42	95.39	95.39	2095
9/28/2016	11:41 AM	95.57	95.57	95.53	95.53	600
9/28/2016	11:42 AM	95.49	95.49	95.49	95.49	200
9/28/2016	11:43 AM	95.49	95.49	95.49	95.49	300
9/28/2016	11:46 AM	95.52	95.52	95.49	95.5	498
9/28/2016	11:47 AM	95.6	95.6	95.58	95.58	200
9/28/2016	11:48 AM	95.55	95.56	95.55	95.56	400
9/28/2016	11:52 AM	95.61	95.61	95.57	95.57	1100
9/28/2016	11:55 AM	95.64	95.65	95.64	95.65	273
9/28/2016	11:56 AM	95.79	95.79	95.78	95.78	550
9/28/2016	12:01 PM	95.63	95.7	95.63	95.7	600
9/28/2016	12:02 PM	95.5	95.58	95.5	95.58	300
9/28/2016	12:03 PM	95.52	95.54	95.52	95.54	700
9/28/2016	12:04 PM	95.52	95.52	95.52	95.52	145
9/28/2016	12:05 PM	95.55	95.55	95.52	95.52	300
9/28/2016	12:07 PM	95.61	95.61	95.61	95.61	200
9/28/2016	12:11 PM	95.59	95.59	95.59	95.59	100
9/28/2016	12:12 PM	95.65	95.65	95.65	95.65	100
9/28/2016	12:13 PM	95.8	95.8	95.79	95.79	501
9/28/2016	12:14 PM	95.89	95.91	95.89	95.89	527
9/28/2016	12:20 PM	95.66	95.77	95.66	95.77	3500
9/28/2016	12:21 PM	95.64	95.68	95.64	95.68	400
9/28/2016	12:22 PM	95.59	95.59	95.59	95.59	400
9/28/2016	12:26 PM	95.66	95.66	95.66	95.66	200
9/28/2016	12:30 PM	95.65	95.65	95.65	95.65	200
9/28/2016	12:35 PM	95.49	95.55	95.49	95.55	1100
9/28/2016	12:36 PM	95.52	95.52	95.52	95.52	100
9/28/2016	12:37 PM	95.48	95.48	95.48	95.48	100
9/28/2016	12:38 PM	95.52	95.52	95.52	95.52	100
9/28/2016	12:46 PM	95.89	95.89	95.86	95.86	417
9/28/2016	12:47 PM	95.96	95.96	95.92	95.92	600
9/28/2016	1:03 PM	95.61	95.61	95.61	95.61	200
9/28/2016	1:12 PM	95.71	95.71	95.71	95.71	200
9/28/2016	1:15 PM	95.49	95.5	95.49	95.5	200
9/28/2016	1:17 PM	95.57	95.57	95.57	95.57	200
9/28/2016	1:21 PM	95.78	95.78	95.78	95.78	400
9/28/2016	1:22 PM	95.84	95.84	95.84	95.84	100
9/28/2016	1:23 PM	95.88	95.88	95.88	95.88	200
9/28/2016	1:24 PM	95.79	95.79	95.79	95.79	200
9/28/2016	1:28 PM	95.93	95.93	95.93	95.93	100
9/28/2016	1:31 PM	95.98	96.02	95.98	95.98	600
9/28/2016	1:33 PM	96.11	96.11	96.07	96.07	600
9/28/2016	1:34 PM	96.14	96.14	96.14	96.14	100
9/28/2016	1:35 PM	96.11	96.11	96.11	96.11	300
9/28/2016	1:36 PM	96.18	96.22	96.18	96.18	2755
9/28/2016	1:37 PM	96.18	96.18	96.18	96.18	500
9/28/2016	1:40 PM	96.16	96.16	96.16	96.16	100
9/28/2016	1:41 PM	96.2	96.2	96.2	96.2	100
9/28/2016	1:43 PM	96.19	96.19	96.16	96.16	2300
9/28/2016	1:44 PM	96.21	96.22	96.21	96.21	900
9/28/2016	1:45 PM	96.22	96.22	96.22	96.22	100
9/28/2016	1:46 PM	96.31	96.31	96.24	96.24	800
9/28/2016	1:47 PM	96.29	96.29	96.29	96.29	1000
9/28/2016	1:48 PM	96.28	96.28	96.28	96.28	100
9/28/2016	1:51 PM	96.22	96.22	96.18	96.18	1100
9/28/2016	1:58 PM	96.14	96.14	96.14	96.14	1000
9/28/2016	2:00 PM	96.16	96.16	96.16	96.16	100
9/28/2016	2:02 PM	96.21	96.21	96.21	96.21	300
9/28/2016	2:03 PM	96.14	96.14	96.08	96.08	200
9/28/2016	2:04 PM	96.16	96.18	96.16	96.18	700
9/28/2016	2:09 PM	96.11	96.11	96.11	96.11	100
9/28/2016	2:10 PM	96.12	96.2	96.1	96.1	1800
9/28/2016	2:11 PM	96.48	96.48	96.2	96.2	4243
9/28/2016	2:12 PM	96.45	96.48	96.44	96.44	3100
9/28/2016	2:13 PM	96.51	96.51	96.49	96.49	450
9/28/2016	2:14 PM	96.95	96.97	96.55	96.55	8532
9/28/2016	2:15 PM	96.86	96.9	96.84	96.9	400
9/28/2016	2:16 PM	97.02	97.02	96.88	96.9	3250
9/28/2016	2:17 PM	96.82	96.82	96.82	96.82	100
9/28/2016	2:19 PM	96.93	96.93	96.93	96.93	300
9/28/2016	2:20 PM	97.02	97.02	97.02	97.02	1251
9/28/2016	2:22 PM	96.84	97	96.84	97	1067
9/28/2016	2:23 PM	97.03	97.06	97.01	97.01	1200
9/28/2016	2:24 PM	97.1	97.1	97.1	97.1	200
9/28/2016	2:25 PM	97.07	97.07	97.07	97.07	200
9/28/2016	2:26 PM	97.01	97.01	97.01	97.01	100
9/28/2016	2:27 PM	97.42	97.43	97.19	97.19	4975
9/28/2016	2:28 PM	97.46	97.49	97.46	97.49	575
9/28/2016	2:29 PM	97.33	97.35	97.33	97.35	1200
9/28/2016	2:30 PM	97.29	97.29	97.29	97.29	200
9/28/2016	2:32 PM	97.359	97.36	97.34	97.34	1547
9/28/2016	2:33 PM	97.42	97.42	97.39	97.4	900
9/28/2016	2:34 PM	97.36	97.36	97.36	97.36	100
9/28/2016	2:35 PM	97.32	97.32	97.32	97.32	400
9/28/2016	2:36 PM	97.36	97.36	97.36	97.36	100
9/28/2016	2:38 PM	97.12	97.12	97.09	97.09	400
9/28/2016	2:41 PM	97.32	97.32	97.22	97.22	700
9/28/2016	2:42 PM	97.15	97.22	97.13	97.22	500
9/28/2016	2:43 PM	97.15	97.15	97.15	97.15	100
9/28/2016	2:44 PM	97.199	97.199	97.18	97.18	390
9/28/2016	2:45 PM	97.25	97.25	97.24	97.24	200
9/28/2016	2:46 PM	97.31	97.31	97.25	97.25	400
9/28/2016	2:49 PM	97.38	97.38	97.32	97.32	373
9/28/2016	2:50 PM	97.35	97.35	97.35	97.35	600
9/28/2016	2:51 PM	97.4	97.4	97.4	97.4	400
9/28/2016	2:52 PM	97.43	97.43	97.42	97.42	1900
9/28/2016	2:54 PM	97.5	97.5	97.5	97.5	200
9/28/2016	2:55 PM	97.55	97.56	97.46	97.46	1349
9/28/2016	2:57 PM	97.43	97.43	97.42	97.42	500
9/28/2016	2:58 PM	97.38	97.38	97.38	97.38	200
9/28/2016	2:59 PM	97.4	97.4	97.4	97.4	204
9/28/2016	3:00 PM	97.41	97.41	97.41	97.41	100
9/28/2016	3:03 PM	97.36	97.36	97.36	97.36	400
9/28/2016	3:04 PM	97.33	97.33	97.33	97.33	400
9/28/2016	3:05 PM	97.37	97.37	97.37	97.37	500
9/28/2016	3:08 PM	97.26	97.27	97.26	97.27	200
9/28/2016	3:10 PM	97.25	97.25	97.25	97.25	778
9/28/2016	3:12 PM	97.23	97.23	97.23	97.23	500
9/28/2016	3:16 PM	97.25	97.25	97.25	97.25	100
9/28/2016	3:19 PM	97.21	97.21	97.21	97.21	1000
9/28/2016	3:20 PM	97.239	97.239	97.239	97.239	100
9/28/2016	3:22 PM	97.28	97.28	97.28	97.28	100
9/28/2016	3:24 PM	97.32	97.32	97.32	97.32	100
9/28/2016	3:27 PM	97.09	97.22	97.09	97.22	500
9/28/2016	3:28 PM	97.13	97.13	97.07	97.07	300
9/28/2016	3:29 PM	97.07	97.18	97.07	97.16	300
9/28/2016	3:30 PM	97.09	97.09	97.09	97.09	350
9/28/2016	3:32 PM	96.99	96.99	96.99	96.99	300
9/28/2016	3:33 PM	96.98	96.98	96.98	96.98	500
9/28/2016	3:35 PM	97.07	97.07	97.07	97.07	250
9/28/2016	3:36 PM	97.05	97.05	97.05	97.05	100
9/28/2016	3:38 PM	97.18	97.18	97.18	97.18	250
9/28/2016	3:39 PM	97.16	97.16	97.16	97.16	200
9/28/2016	3:40 PM	97.22	97.22	97.22	97.22	467
9/28/2016	3:41 PM	97.25	97.25	97.25	97.25	285
9/28/2016	3:42 PM	97.29	97.29	97.29	97.29	508
9/28/2016	3:44 PM	97.43	97.43	97.39	97.39	700
9/28/2016	3:45 PM	97.43	97.43	97.43	97.43	1116
9/28/2016	3:46 PM	97.54	97.57	97.43	97.43	1825
9/28/2016	3:47 PM	97.58	97.6	97.58	97.6	1400
9/28/2016	3:48 PM	97.54	97.61	97.54	97.61	500
9/28/2016	3:51 PM	97.59	97.59	97.59	97.59	100
9/28/2016	3:53 PM	97.67	97.67	97.64	97.64	1207
9/28/2016	3:54 PM	97.69	97.69	97.68	97.68	800
9/28/2016	3:55 PM	97.71	97.71	97.71	97.71	1300
9/28/2016	3:56 PM	97.71	97.72	97.71	97.72	300
9/28/2016	3:57 PM	97.75	97.75	97.74	97.74	1214
9/28/2016	3:58 PM	97.81	97.81	97.66	97.72	950
9/28/2016	3:59 PM	97.85	97.85	97.73	97.76	4690
9/28/2016	4:00 PM	97.66	97.84	97.64	97.84	13174
9/29/2016	9:31 AM	97.34	97.34	97.25	97.3	2190
9/29/2016	9:32 AM	97.45	97.45	97.31	97.33	2035
9/29/2016	9:33 AM	97.36	97.37	97.34	97.37	4837
9/29/2016	9:34 AM	97.14	97.36	97.14	97.36	3670
9/29/2016	9:35 AM	97.15	97.21	97.15	97.21	1800
9/29/2016	9:36 AM	97.19	97.24	97.19	97.24	1400
9/29/2016	9:37 AM	97.29	97.29	97.22	97.22	800
9/29/2016	9:38 AM	97.49	97.49	97.38	97.39	300
9/29/2016	9:39 AM	97.41	97.41	97.41	97.41	1000
9/29/2016	9:40 AM	97.23	97.37	97.23	97.37	200
9/29/2016	9:41 AM	97.2	97.22	97.14	97.22	1800
9/29/2016	9:42 AM	97.31	97.36	97.29	97.29	700
9/29/2016	9:43 AM	97.22	97.22	97.14	97.2	2336
9/29/2016	9:44 AM	97.3	97.3	97.21	97.21	1752
9/29/2016	9:45 AM	97.31	97.31	97.3	97.3	1340
9/29/2016	9:46 AM	97.39	97.39	97.32	97.33	797
9/29/2016	9:47 AM	97.38	97.38	97.38	97.38	200
9/29/2016	9:48 AM	97.37	97.37	97.37	97.37	271
9/29/2016	9:49 AM	97.44	97.44	97.44	97.44	800
9/29/2016	9:50 AM	97.29	97.33	97.29	97.33	400
9/29/2016	9:51 AM	97.44	97.44	97.26	97.26	900
9/29/2016	9:54 AM	97.41	97.41	97.39	97.39	820
9/29/2016	9:55 AM	97.42	97.42	97.42	97.42	400
9/29/2016	9:57 AM	97.45	97.45	97.45	97.45	200
9/29/2016	9:59 AM	97.49	97.49	97.49	97.49	100
9/29/2016	10:00 AM	97.53	97.53	97.5	97.52	750
9/29/2016	10:01 AM	97.62	97.62	97.55	97.55	3750
9/29/2016	10:03 AM	97.82	97.88	97.75	97.75	1299
9/29/2016	10:04 AM	97.78	97.82	97.78	97.82	200
9/29/2016	10:05 AM	97.86	97.86	97.82	97.82	500
9/29/2016	10:06 AM	97.82	97.82	97.77	97.79	500
9/29/2016	10:07 AM	97.55	97.72	97.55	97.72	1050
9/29/2016	10:09 AM	97.37	97.37	97.37	97.37	200
9/29/2016	10:10 AM	97.33	97.36	97.33	97.36	446
9/29/2016	10:12 AM	97.36	97.38	97.36	97.38	500
9/29/2016	10:13 AM	97.489	97.489	97.48	97.48	400
9/29/2016	10:14 AM	97.45	97.48	97.45	97.48	400
9/29/2016	10:15 AM	97.26	97.46	97.26	97.46	676
9/29/2016	10:16 AM	97.22	97.26	97.18	97.26	2600
9/29/2016	10:17 AM	97.22	97.22	97.22	97.22	100
9/29/2016	10:19 AM	97.38	97.38	97.32	97.32	500
9/29/2016	10:20 AM	97.78	97.8	97.78	97.8	300
9/29/2016	10:21 AM	97.7	97.7	97.68	97.68	400
9/29/2016	10:22 AM	97.82	97.82	97.67	97.69	4060
9/29/2016	10:23 AM	97.8	97.9	97.78	97.85	2538
9/29/2016	10:24 AM	97.8	97.8	97.8	97.8	100
9/29/2016	10:25 AM	97.78	97.78	97.78	97.78	100
9/29/2016	10:26 AM	97.83	97.87	97.83	97.86	500
9/29/2016	10:28 AM	97.73	97.73	97.73	97.73	398
9/29/2016	10:31 AM	97.65	97.65	97.65	97.65	100
9/29/2016	10:32 AM	97.76	97.76	97.59	97.62	1000
9/29/2016	10:41 AM	97.65	97.65	97.65	97.65	100
9/29/2016	10:43 AM	97.42	97.6	97.39	97.6	1000
9/29/2016	10:46 AM	97.33	97.36	97.33	97.36	200
9/29/2016	10:48 AM	97.26	97.3	97.26	97.3	800
9/29/2016	10:49 AM	97.3	97.3	97.21	97.25	400
9/29/2016	10:50 AM	97.31	97.31	97.31	97.31	170
9/29/2016	10:51 AM	97.3	97.4	97.3	97.4	600
9/29/2016	10:52 AM	97.26	97.33	97.26	97.33	500
9/29/2016	10:53 AM	97.36	97.36	97.36	97.36	200
9/29/2016	10:55 AM	97.26	97.27	97.26	97.27	200
9/29/2016	10:56 AM	97.36	97.36	97.36	97.36	100
9/29/2016	10:57 AM	97.38	97.38	97.38	97.38	100
9/29/2016	10:59 AM	97.36	97.36	97.36	97.36	100
9/29/2016	11:00 AM	97.22	97.33	97.22	97.33	400
9/29/2016	11:01 AM	97.1	97.15	97.1	97.15	1550
9/29/2016	11:02 AM	97	97	96.97	97	1264
9/29/2016	11:04 AM	97.19	97.19	97.09	97.09	914
9/29/2016	11:06 AM	97.22	97.22	97.18	97.18	400
9/29/2016	11:11 AM	96.99	97.06	96.99	97.06	1770
9/29/2016	11:12 AM	96.99	96.99	96.99	96.99	400
9/29/2016	11:13 AM	96.85	96.89	96.85	96.89	1050
9/29/2016	11:14 AM	96.8	96.83	96.8	96.83	600
9/29/2016	11:15 AM	96.87	96.87	96.87	96.87	330
9/29/2016	11:16 AM	96.75	96.8	96.75	96.8	2385
9/29/2016	11:18 AM	96.62	96.62	96.62	96.62	100
9/29/2016	11:19 AM	96.66	96.69	96.66	96.69	654
9/29/2016	11:20 AM	96.72	96.73	96.72	96.73	371
9/29/2016	11:21 AM	96.75	96.75	96.69	96.69	1200
9/29/2016	11:23 AM	96.73	96.73	96.73	96.73	170
9/29/2016	11:26 AM	96.73	96.73	96.73	96.73	470
9/29/2016	11:27 AM	96.86	96.86	96.86	96.86	100
9/29/2016	11:28 AM	96.83	96.83	96.83	96.83	100
9/29/2016	11:29 AM	97.09	97.09	97.09	97.09	185
9/29/2016	11:32 AM	97.07	97.07	97.07	97.07	900
9/29/2016	11:33 AM	97.11	97.11	97.11	97.11	200
9/29/2016	11:34 AM	97.1	97.1	97.1	97.1	800
9/29/2016	11:38 AM	97.19	97.25	97.19	97.25	518
9/29/2016	11:40 AM	97.15	97.15	97.15	97.15	200
9/29/2016	11:46 AM	97.02	97.02	97.02	97.02	297
9/29/2016	11:48 AM	97.11	97.11	97.11	97.11	800
9/29/2016	11:49 AM	97.11	97.11	97.11	97.11	203
9/29/2016	11:53 AM	97.08	97.08	97.08	97.08	400
9/29/2016	11:54 AM	97.19	97.19	97.15	97.15	400
9/29/2016	11:55 AM	97.08	97.2	97.08	97.2	470
9/29/2016	11:56 AM	97.12	97.12	97.12	97.12	100
9/29/2016	12:01 PM	97.01	97.05	97.01	97.05	300
9/29/2016	12:03 PM	97.08	97.08	97.07	97.07	400
9/29/2016	12:07 PM	97.45	97.45	97.25	97.25	800
9/29/2016	12:08 PM	97.33	97.33	97.33	97.33	171
9/29/2016	12:09 PM	97.33	97.33	97.33	97.33	789
9/29/2016	12:10 PM	97.46	97.49	97.36	97.36	4320
9/29/2016	12:12 PM	97.46	97.46	97.46	97.46	500
9/29/2016	12:14 PM	97.44	97.44	97.44	97.44	100
9/29/2016	12:17 PM	97.35	97.35	97.35	97.35	242
9/29/2016	12:18 PM	97.32	97.34	97.31	97.34	800
9/29/2016	12:19 PM	97.299	97.299	97.299	97.299	700
9/29/2016	12:20 PM	97.35	97.35	97.35	97.35	1000
9/29/2016	12:21 PM	97.28	97.28	97.26	97.26	1008
9/29/2016	12:22 PM	97.29	97.29	97.29	97.29	137
9/29/2016	12:23 PM	97.38	97.38	97.32	97.32	300
9/29/2016	12:24 PM	97.399	97.4	97.399	97.4	200
9/29/2016	12:27 PM	97.5	97.5	97.5	97.5	200
9/29/2016	12:28 PM	97.58	97.58	97.55	97.55	300
9/29/2016	12:29 PM	97.31	97.43	97.31	97.43	2601
9/29/2016	12:30 PM	97.34	97.34	97.34	97.34	300
9/29/2016	12:31 PM	97.31	97.31	97.31	97.31	200
9/29/2016	12:33 PM	97.21	97.21	97.21	97.21	1200
9/29/2016	12:34 PM	97.22	97.22	97.22	97.22	100
9/29/2016	12:35 PM	97.15	97.15	97.15	97.15	1650
9/29/2016	12:36 PM	97.1	97.1	97.1	97.1	250
9/29/2016	12:37 PM	96.98	97.08	96.98	97.08	1100
9/29/2016	12:39 PM	96.91	96.91	96.91	96.91	550
9/29/2016	12:40 PM	96.78	96.89	96.78	96.89	800
9/29/2016	12:41 PM	96.62	96.75	96.6	96.75	2269
9/29/2016	12:42 PM	96.63	96.63	96.58	96.58	1196
9/29/2016	12:43 PM	96.69	96.69	96.69	96.69	100
9/29/2016	12:44 PM	96.48	96.66	96.48	96.66	1050
9/29/2016	12:45 PM	96.409	96.46	96.33	96.46	2250
9/29/2016	12:46 PM	96.21	96.3	96.17	96.3	2090
9/29/2016	12:47 PM	96.21	96.21	96.21	96.21	400
9/29/2016	12:48 PM	96.18	96.22	96.18	96.22	1362
9/29/2016	12:49 PM	96.19	96.19	96.18	96.19	300
9/29/2016	12:50 PM	95.75	96.05	95.75	96.05	4151
9/29/2016	12:51 PM	95.32	95.65	95.28	95.65	5646
9/29/2016	12:52 PM	95.33	95.33	95.18	95.31	4195
9/29/2016	12:53 PM	95.2	95.37	95	95.37	5478
9/29/2016	12:54 PM	95.22	95.22	95.11	95.11	300
9/29/2016	12:55 PM	95.3	95.37	95.02	95.37	7200
9/29/2016	12:56 PM	95.38	95.38	95.38	95.38	100
9/29/2016	12:57 PM	95.16	95.38	95.16	95.38	800
9/29/2016	12:58 PM	95.38	95.38	95.32	95.32	400
9/29/2016	12:59 PM	95.39	95.39	95.33	95.33	1200
9/29/2016	1:00 PM	95.35	95.38	95.25	95.38	900
9/29/2016	1:01 PM	94.9	95.39	94.9	95.34	2915
9/29/2016	1:02 PM	94.94	94.94	94.78	94.78	200
9/29/2016	1:03 PM	94.81	94.91	94.81	94.91	1200
9/29/2016	1:04 PM	94.88	94.88	94.65	94.65	900
9/29/2016	1:05 PM	94.98	94.98	94.84	94.87	2670
9/29/2016	1:06 PM	94.94	95	94.9	95	600
9/29/2016	1:07 PM	94.94	95.06	94.88	95.02	3266
9/29/2016	1:09 PM	95.15	95.15	95.05	95.05	954
9/29/2016	1:11 PM	95.62	95.65	95.22	95.22	500
9/29/2016	1:12 PM	95.5	95.68	95.5	95.64	1796
9/29/2016	1:13 PM	95.31	95.46	95.18	95.46	6516
9/29/2016	1:14 PM	95.43	95.43	95.39	95.39	200
9/29/2016	1:15 PM	95.13	95.4	95.13	95.4	4900
9/29/2016	1:16 PM	95.29	95.29	95.09	95.1	1600
9/29/2016	1:17 PM	95.34	95.34	95.34	95.34	100
9/29/2016	1:19 PM	95.18	95.19	95.18	95.19	300
9/29/2016	1:20 PM	95.13	95.28	95.13	95.19	1200
9/29/2016	1:21 PM	95.15	95.15	95.15	95.15	200
9/29/2016	1:22 PM	95.09	95.12	95.09	95.12	438
9/29/2016	1:23 PM	95.11	95.11	95.11	95.11	100
9/29/2016	1:24 PM	95.26	95.28	95.18	95.28	2300
9/29/2016	1:25 PM	95.5	95.51	95.48	95.48	600
9/29/2016	1:27 PM	95.46	95.46	95.46	95.46	100
9/29/2016	1:28 PM	95.4	95.46	95.4	95.46	800
9/29/2016	1:31 PM	95.29	95.36	95.26	95.36	1600
9/29/2016	1:32 PM	95.26	95.26	95.26	95.26	100
9/29/2016	1:33 PM	95.32	95.32	95.32	95.32	200
9/29/2016	1:35 PM	95.59	95.63	95.52	95.52	2100
9/29/2016	1:36 PM	95.53	95.53	95.53	95.53	100
9/29/2016	1:39 PM	95.46	95.48	95.46	95.48	600
9/29/2016	1:40 PM	95.3	95.34	95.3	95.34	2000
9/29/2016	1:41 PM	95.23	95.24	95.23	95.24	700
9/29/2016	1:42 PM	95.19	95.2	95.19	95.2	400
9/29/2016	1:43 PM	95.1	95.12	95.1	95.12	1000
9/29/2016	1:44 PM	95	95.07	95	95.07	3328
9/29/2016	1:45 PM	95.18	95.18	95.16	95.16	200
9/29/2016	1:47 PM	94.99	95.11	94.99	95.11	422
9/29/2016	1:48 PM	94.85	94.94	94.85	94.94	1637
9/29/2016	1:49 PM	94.73	94.73	94.73	94.73	100
9/29/2016	1:50 PM	94.85	94.88	94.85	94.88	500
9/29/2016	1:51 PM	94.95	94.95	94.93	94.95	1400
9/29/2016	1:53 PM	94.76	94.8	94.76	94.78	800
9/29/2016	1:54 PM	94.41	94.5	94.41	94.5	700
9/29/2016	1:56 PM	94.35	94.4	94.33	94.4	2524
9/29/2016	1:57 PM	94.2	94.22	94.18	94.19	1324
9/29/2016	1:59 PM	94.3	94.38	94.27	94.27	2700
9/29/2016	2:01 PM	94.4	94.4	94.35	94.35	6350
9/29/2016	2:02 PM	94.35	94.35	94.35	94.35	300
9/29/2016	2:03 PM	94.55	94.55	94.42	94.44	2296
9/29/2016	2:05 PM	94.65	94.65	94.65	94.65	100
9/29/2016	2:06 PM	94.86	94.88	94.72	94.72	1000
9/29/2016	2:07 PM	94.8	94.8	94.8	94.8	500
9/29/2016	2:08 PM	94.669	94.669	94.669	94.669	400
9/29/2016	2:09 PM	94.76	94.76	94.76	94.76	100
9/29/2016	2:11 PM	94.91	94.91	94.86	94.86	1600
9/29/2016	2:13 PM	94.7	94.83	94.7	94.83	800
9/29/2016	2:15 PM	94.9	94.9	94.83	94.83	667
9/29/2016	2:16 PM	95.01	95.01	95.01	95.01	600
9/29/2016	2:18 PM	95.26	95.26	95.26	95.26	100
9/29/2016	2:19 PM	95.24	95.36	95.24	95.36	1596
9/29/2016	2:20 PM	95.3	95.3	95.3	95.3	100
9/29/2016	2:21 PM	95.48	95.52	95.45	95.45	1800
9/29/2016	2:23 PM	95.4	95.4	95.4	95.4	200
9/29/2016	2:24 PM	95.49	95.55	95.49	95.5	910
9/29/2016	2:25 PM	95.6	95.6	95.53	95.53	1100
9/29/2016	2:26 PM	95.49	95.65	95.45	95.65	1050
9/29/2016	2:27 PM	95.49	95.49	95.44	95.44	566
9/29/2016	2:29 PM	95.7	95.7	95.64	95.64	2200
9/29/2016	2:30 PM	95.96	95.96	95.65	95.65	2861
9/29/2016	2:31 PM	95.93	95.94	95.93	95.94	700
9/29/2016	2:32 PM	95.77	95.9	95.77	95.9	1200
9/29/2016	2:35 PM	95.96	95.99	95.89	95.89	1404
9/29/2016	2:36 PM	96.15	96.15	96.03	96.03	1699
9/29/2016	2:38 PM	96.23	96.28	96.23	96.28	1800
9/29/2016	2:39 PM	96.03	96.18	96.03	96.18	1400
9/29/2016	2:40 PM	96.09	96.09	96.03	96.06	1200
9/29/2016	2:41 PM	96.16	96.16	96.09	96.12	500
9/29/2016	2:42 PM	95.92	96.03	95.92	96.03	1210
9/29/2016	2:43 PM	96	96	96	96	950
9/29/2016	2:46 PM	95.79	95.82	95.79	95.8	1100
9/29/2016	2:47 PM	95.8	95.84	95.8	95.84	200
9/29/2016	2:48 PM	96.02	96.02	95.84	95.84	1450
9/29/2016	2:49 PM	96.12	96.12	96.12	96.12	100
9/29/2016	2:51 PM	96.031	96.031	96.031	96.031	200
9/29/2016	2:52 PM	96.13	96.13	96.13	96.13	400
9/29/2016	2:53 PM	96.06	96.06	96.06	96.06	300
9/29/2016	2:54 PM	95.92	95.96	95.92	95.96	300
9/29/2016	2:55 PM	95.88	95.93	95.88	95.93	503
9/29/2016	2:56 PM	96.02	96.02	95.93	95.93	1581
9/29/2016	2:58 PM	95.78	95.78	95.76	95.76	600
9/29/2016	2:59 PM	95.72	95.72	95.72	95.72	100
9/29/2016	3:03 PM	95.28	95.53	95.28	95.53	1100
9/29/2016	3:04 PM	95.38	95.41	95.38	95.41	1100
9/29/2016	3:05 PM	95.44	95.46	95.38	95.38	600
9/29/2016	3:06 PM	95.46	95.46	95.46	95.46	200
9/29/2016	3:07 PM	95.42	95.59	95.42	95.59	1950
9/29/2016	3:08 PM	95.42	95.42	95.42	95.42	300
9/29/2016	3:09 PM	95.56	95.62	95.55	95.55	1100
9/29/2016	3:11 PM	95.58	95.58	95.58	95.58	100
9/29/2016	3:12 PM	95.46	95.46	95.46	95.46	400
9/29/2016	3:13 PM	95.57	95.57	95.57	95.57	100
9/29/2016	3:14 PM	95.75	95.75	95.58	95.58	651
9/29/2016	3:19 PM	95.48	95.56	95.48	95.56	300
9/29/2016	3:20 PM	95.46	95.46	95.46	95.46	200
9/29/2016	3:21 PM	95.26	95.27	95.26	95.27	200
9/29/2016	3:22 PM	95.39	95.39	95.39	95.39	150
9/29/2016	3:23 PM	95.48	95.52	95.48	95.52	1400
9/29/2016	3:24 PM	95.32	95.33	95.32	95.33	300
9/29/2016	3:25 PM	95.27	95.3	95.27	95.3	300
9/29/2016	3:26 PM	95.3	95.3	95.3	95.3	100
9/29/2016	3:27 PM	95.08	95.25	95.08	95.25	1254
9/29/2016	3:28 PM	95.06	95.06	94.92	95.03	3383
9/29/2016	3:29 PM	95.28	95.28	95.18	95.18	400
9/29/2016	3:30 PM	95.62	95.62	95.3	95.3	1000
9/29/2016	3:31 PM	95.59	95.59	95.59	95.59	200
9/29/2016	3:32 PM	95.5	95.5	95.5	95.5	200
9/29/2016	3:33 PM	95.66	95.7	95.6	95.6	1560
9/29/2016	3:34 PM	95.8	95.8	95.8	95.8	400
9/29/2016	3:36 PM	95.8	95.8	95.8	95.8	100
9/29/2016	3:40 PM	95.86	95.86	95.76	95.76	840
9/29/2016	3:41 PM	95.99	96	95.96	95.96	300
9/29/2016	3:42 PM	95.5	95.51	95.5	95.51	1600
9/29/2016	3:43 PM	95.41	95.42	95.36	95.42	500
9/29/2016	3:44 PM	95.58	95.58	95.52	95.52	200
9/29/2016	3:45 PM	95.66	95.69	95.55	95.55	500
9/29/2016	3:46 PM	95.59	95.63	95.59	95.63	450
9/29/2016	3:47 PM	95.51	95.52	95.51	95.52	200
9/29/2016	3:48 PM	95.48	95.53	95.48	95.53	300
9/29/2016	3:49 PM	95.47	95.62	95.47	95.62	870
9/29/2016	3:51 PM	95.52	95.52	95.39	95.42	1069
9/29/2016	3:52 PM	95.42	95.47	95.42	95.47	400
9/29/2016	3:53 PM	95.32	95.38	95.3	95.38	700
9/29/2016	3:54 PM	95.34	95.34	95.23	95.26	500
9/29/2016	3:55 PM	95.39	95.4	95.35	95.36	688
9/29/2016	3:56 PM	95.27	95.41	95.24	95.4	900
9/29/2016	3:57 PM	95.07	95.27	95.01	95.27	1600
9/29/2016	3:58 PM	95.09	95.16	95	95.15	3500
9/29/2016	3:59 PM	95.05	95.09	95.02	95.05	2185
9/29/2016	4:00 PM	94.91	95.11	94.91	94.99	9610
9/30/2016	9:31 AM	96.62	96.65	96.26	96.26	7660
9/30/2016	9:32 AM	96.67	96.82	96.67	96.75	3006
9/30/2016	9:33 AM	96.67	96.72	96.67	96.7	1100
9/30/2016	9:34 AM	96.62	96.68	96.61	96.68	2050
9/30/2016	9:35 AM	96.52	96.65	96.52	96.65	1600
9/30/2016	9:36 AM	96.49	96.54	96.46	96.54	349
9/30/2016	9:37 AM	96.47	96.48	96.47	96.48	234
9/30/2016	9:38 AM	96.45	96.45	96.45	96.45	100
9/30/2016	9:39 AM	96.45	96.45	96.45	96.45	200
9/30/2016	9:42 AM	96.14	96.14	96.14	96.14	100
9/30/2016	9:43 AM	96.269	96.269	96.269	96.269	100
9/30/2016	9:45 AM	96.36	96.36	96.36	96.36	105
9/30/2016	9:46 AM	96.44	96.44	96.37	96.37	300
9/30/2016	9:47 AM	96.38	96.38	96.25	96.25	305
9/30/2016	9:49 AM	96.21	96.24	96.21	96.21	300
9/30/2016	9:50 AM	96.24	96.27	96.24	96.24	398
9/30/2016	9:51 AM	96.37	96.37	96.24	96.24	300
9/30/2016	9:52 AM	96.3	96.4	96.3	96.36	1521
9/30/2016	9:54 AM	96.15	96.15	96.14	96.14	200
9/30/2016	9:56 AM	96.02	96.02	96.02	96.02	200
9/30/2016	9:57 AM	96.13	96.13	96.09	96.09	400
9/30/2016	10:00 AM	95.98	96	95.98	96	200
9/30/2016	10:01 AM	96.04	96.11	96	96	550
9/30/2016	10:02 AM	96.18	96.18	96.18	96.18	100
9/30/2016	10:03 AM	96.16	96.2	96.16	96.17	400
9/30/2016	10:04 AM	96.24	96.24	96.23	96.23	200
9/30/2016	10:05 AM	96.38	96.38	96.17	96.17	1750
9/30/2016	10:06 AM	96.3	96.4	96.3	96.39	700
9/30/2016	10:07 AM	96.33	96.33	96.33	96.33	100
9/30/2016	10:08 AM	96.36	96.36	96.29	96.29	500
9/30/2016	10:09 AM	96.3	96.36	96.3	96.32	500
9/30/2016	10:10 AM	96.4	96.4	96.32	96.32	1100
9/30/2016	10:11 AM	96.52	96.52	96.49	96.49	300
9/30/2016	10:12 AM	96.47	96.47	96.46	96.46	700
9/30/2016	10:13 AM	96.52	96.52	96.46	96.46	3400
9/30/2016	10:14 AM	96.52	96.52	96.48	96.48	800
9/30/2016	10:15 AM	96.55	96.55	96.55	96.55	100
9/30/2016	10:16 AM	96.39	96.41	96.37	96.41	1350
9/30/2016	10:19 AM	96.2	96.27	96.2	96.27	300
9/30/2016	10:20 AM	96.17	96.18	96.17	96.18	1100
9/30/2016	10:21 AM	96.24	96.24	96.24	96.24	100
9/30/2016	10:22 AM	96.2	96.23	96.2	96.23	955
9/30/2016	10:23 AM	95.98	96	95.98	96	1100
9/30/2016	10:24 AM	96.16	96.16	96.06	96.06	400
9/30/2016	10:25 AM	96.197	96.199	96.197	96.197	2300
9/30/2016	10:28 AM	96.26	96.26	96.26	96.26	1000
9/30/2016	10:29 AM	96.3	96.3	96.3	96.3	175
9/30/2016	10:30 AM	96.34	96.34	96.34	96.34	100
9/30/2016	10:31 AM	96.53	96.53	96.45	96.45	700
9/30/2016	10:32 AM	96.53	96.53	96.53	96.53	200
9/30/2016	10:36 AM	96.55	96.55	96.5	96.5	200
9/30/2016	10:39 AM	96.56	96.56	96.56	96.56	200
9/30/2016	10:41 AM	96.36	96.36	96.36	96.36	100
9/30/2016	10:43 AM	96.5	96.5	96.5	96.5	100
9/30/2016	10:46 AM	96.47	96.47	96.47	96.47	264
9/30/2016	10:47 AM	96.42	96.42	96.42	96.42	100
9/30/2016	10:49 AM	96.35	96.35	96.35	96.35	200
9/30/2016	10:52 AM	96.39	96.39	96.38	96.38	500
9/30/2016	10:54 AM	96.5	96.5	96.5	96.5	100
9/30/2016	10:56 AM	96.55	96.55	96.52	96.52	400
9/30/2016	10:57 AM	96.6	96.6	96.55	96.55	1100
9/30/2016	10:58 AM	96.54	96.54	96.54	96.54	100
9/30/2016	11:00 AM	96.65	96.65	96.65	96.65	300
9/30/2016	11:02 AM	96.74	96.75	96.74	96.75	375
9/30/2016	11:03 AM	96.82	96.82	96.81	96.81	1378
9/30/2016	11:04 AM	96.98	96.98	96.88	96.88	1350
9/30/2016	11:05 AM	97	97	97	97	676
9/30/2016	11:06 AM	97.08	97.08	97.08	97.08	400
9/30/2016	11:07 AM	97.04	97.04	97.04	97.04	200
9/30/2016	11:08 AM	97	97	97	97	100
9/30/2016	11:09 AM	96.97	96.97	96.94	96.94	300
9/30/2016	11:10 AM	97.1	97.1	97.1	97.1	100
9/30/2016	11:11 AM	97.38	97.38	97.16	97.16	2003
9/30/2016	11:12 AM	97.38	97.4	97.28	97.29	1194
9/30/2016	11:13 AM	97.45	97.45	97.45	97.45	1769
9/30/2016	11:14 AM	97.38	97.38	97.35	97.35	600
9/30/2016	11:15 AM	97.6	97.6	97.5	97.5	2398
9/30/2016	11:16 AM	97.58	97.64	97.55	97.63	3121
9/30/2016	11:17 AM	97.57	97.57	97.57	97.57	400
9/30/2016	11:19 AM	97.34	97.38	97.34	97.38	400
9/30/2016	11:20 AM	97.47	97.47	97.42	97.42	1457
9/30/2016	11:21 AM	97.45	97.45	97.45	97.45	600
9/30/2016	11:23 AM	97.45	97.48	97.43	97.47	800
9/30/2016	11:24 AM	97.41	97.41	97.4	97.4	305
9/30/2016	11:26 AM	97.45	97.45	97.45	97.45	700
9/30/2016	11:28 AM	97.42	97.42	97.42	97.42	100
9/30/2016	11:30 AM	97.5	97.5	97.5	97.5	762
9/30/2016	11:32 AM	97.58	97.58	97.55	97.58	655
9/30/2016	11:34 AM	97.48	97.48	97.48	97.48	100
9/30/2016	11:35 AM	97.38	97.38	97.38	97.38	100
9/30/2016	11:37 AM	97.38	97.38	97.38	97.38	100
9/30/2016	11:38 AM	97.33	97.33	97.33	97.33	100
9/30/2016	11:40 AM	97.21	97.28	97.21	97.28	537
9/30/2016	11:41 AM	97.12	97.12	97.12	97.12	200
9/30/2016	11:42 AM	97.12	97.16	97.12	97.16	300
9/30/2016	11:46 AM	97.23	97.23	97.23	97.23	100
9/30/2016	11:48 AM	97.24	97.24	97.24	97.24	100
9/30/2016	11:49 AM	97.2	97.2	97.2	97.2	1000
9/30/2016	11:51 AM	97.28	97.32	97.28	97.32	200
9/30/2016	11:54 AM	97.26	97.26	97.26	97.26	2000
9/30/2016	11:55 AM	97.31	97.31	97.31	97.31	100
9/30/2016	11:58 AM	97.22	97.22	97.22	97.22	200
9/30/2016	12:01 PM	97.18	97.18	97.18	97.18	100
9/30/2016	12:02 PM	97.22	97.22	97.22	97.22	100
9/30/2016	12:05 PM	97.23	97.24	97.23	97.24	200
9/30/2016	12:07 PM	97.33	97.33	97.33	97.33	938
9/30/2016	12:11 PM	97.34	97.34	97.34	97.34	100
9/30/2016	12:12 PM	97.32	97.32	97.32	97.32	100
9/30/2016	12:13 PM	97.3	97.3	97.3	97.3	500
9/30/2016	12:15 PM	97.3	97.3	97.3	97.3	141
9/30/2016	12:17 PM	97.38	97.38	97.38	97.38	100
9/30/2016	12:20 PM	97.36	97.36	97.36	97.36	100
9/30/2016	12:24 PM	97.38	97.38	97.38	97.38	100
9/30/2016	12:25 PM	97.35	97.38	97.35	97.38	893
9/30/2016	12:27 PM	97.52	97.54	97.52	97.54	200
9/30/2016	12:28 PM	97.51	97.51	97.51	97.51	100
9/30/2016	12:37 PM	97.411	97.42	97.411	97.42	1400
9/30/2016	12:39 PM	97.51	97.51	97.5	97.5	1100
9/30/2016	12:40 PM	97.59	97.59	97.55	97.55	200
9/30/2016	12:42 PM	97.521	97.521	97.521	97.521	335
9/30/2016	12:43 PM	97.33	97.34	97.33	97.34	200
9/30/2016	12:44 PM	97.41	97.41	97.39	97.39	400
9/30/2016	12:45 PM	97.44	97.45	97.44	97.45	272
9/30/2016	12:48 PM	97.47	97.47	97.47	97.47	100
9/30/2016	12:49 PM	97.45	97.45	97.45	97.45	100
9/30/2016	12:52 PM	97.37	97.39	97.37	97.39	300
9/30/2016	12:54 PM	97.45	97.45	97.45	97.45	100
9/30/2016	12:56 PM	97.5	97.5	97.47	97.47	701
9/30/2016	12:57 PM	97.43	97.48	97.43	97.48	200
9/30/2016	12:59 PM	97.42	97.42	97.42	97.42	100
9/30/2016	1:00 PM	97.34	97.42	97.33	97.42	700
9/30/2016	1:08 PM	97.45	97.45	97.45	97.45	100
9/30/2016	1:09 PM	97.4	97.42	97.4	97.42	500
9/30/2016	1:17 PM	97.39	97.39	97.39	97.39	100
9/30/2016	1:18 PM	97.26	97.33	97.26	97.33	300
9/30/2016	1:21 PM	97.32	97.32	97.32	97.32	100
9/30/2016	1:27 PM	97.29	97.3	97.29	97.3	300
9/30/2016	1:30 PM	97.16	97.16	97.16	97.16	100
9/30/2016	1:31 PM	97.19	97.19	97.19	97.19	100
9/30/2016	1:37 PM	97.25	97.25	97.25	97.25	100
9/30/2016	1:38 PM	97.22	97.22	97.22	97.22	100
9/30/2016	1:41 PM	97.371	97.371	97.371	97.371	100
9/30/2016	1:42 PM	97.36	97.42	97.36	97.42	400
9/30/2016	1:45 PM	97.5	97.5	97.49	97.5	2466
9/30/2016	1:46 PM	97.55	97.56	97.55	97.55	474
9/30/2016	1:54 PM	97.58	97.58	97.58	97.58	900
9/30/2016	1:57 PM	97.46	97.46	97.43	97.43	400
9/30/2016	1:59 PM	97.55	97.55	97.55	97.55	100
9/30/2016	2:02 PM	97.551	97.551	97.55	97.55	254
9/30/2016	2:06 PM	97.57	97.57	97.57	97.57	1000
9/30/2016	2:08 PM	97.57	97.59	97.57	97.59	200
9/30/2016	2:11 PM	97.6	97.6	97.56	97.56	200
9/30/2016	2:12 PM	97.6	97.61	97.6	97.61	1100
9/30/2016	2:13 PM	97.74	97.74	97.62	97.62	2500
9/30/2016	2:14 PM	97.77	97.77	97.73	97.74	3538
9/30/2016	2:16 PM	97.67	97.67	97.66	97.66	205
9/30/2016	2:17 PM	97.76	97.76	97.76	97.76	100
9/30/2016	2:19 PM	97.63	97.63	97.63	97.63	400
9/30/2016	2:20 PM	97.66	97.66	97.66	97.66	100
9/30/2016	2:23 PM	97.66	97.66	97.66	97.66	100
9/30/2016	2:24 PM	97.72	97.72	97.72	97.72	100
9/30/2016	2:26 PM	97.69	97.69	97.69	97.69	100
9/30/2016	2:27 PM	97.72	97.75	97.72	97.75	481
9/30/2016	2:28 PM	97.78	97.78	97.77	97.77	299
9/30/2016	2:29 PM	97.77	97.8	97.76	97.8	843
9/30/2016	2:31 PM	97.83	97.83	97.83	97.83	200
9/30/2016	2:38 PM	97.73	97.73	97.73	97.73	1000
9/30/2016	2:39 PM	97.8	97.8	97.79	97.79	1088
9/30/2016	2:40 PM	97.83	97.83	97.83	97.83	100
9/30/2016	2:43 PM	97.831	97.84	97.831	97.84	300
9/30/2016	2:46 PM	97.85	97.85	97.85	97.85	500
9/30/2016	2:48 PM	97.85	97.85	97.85	97.85	100
9/30/2016	2:49 PM	97.88	97.88	97.88	97.88	500
9/30/2016	2:50 PM	97.83	97.83	97.83	97.83	400
9/30/2016	2:55 PM	97.76	97.76	97.76	97.76	200
9/30/2016	2:57 PM	97.8	97.8	97.8	97.8	400
9/30/2016	3:00 PM	97.84	97.84	97.84	97.84	100
9/30/2016	3:01 PM	97.86	97.86	97.86	97.86	100
9/30/2016	3:02 PM	98	98	97.9	97.9	6300
9/30/2016	3:03 PM	97.95	97.95	97.95	97.95	400
9/30/2016	3:06 PM	97.94	97.94	97.92	97.92	1100
9/30/2016	3:07 PM	97.98	97.98	97.98	97.98	400
9/30/2016	3:12 PM	98	98	98	98	100
9/30/2016	3:16 PM	98.02	98.02	98.02	98.02	2600
9/30/2016	3:17 PM	98.03	98.14	98.03	98.06	11128
9/30/2016	3:18 PM	98	98	98	98	300
9/30/2016	3:20 PM	98	98	98	98	100
9/30/2016	3:21 PM	98.06	98.06	98.06	98.06	100
9/30/2016	3:23 PM	97.99	97.99	97.95	97.95	200
9/30/2016	3:24 PM	97.92	97.92	97.92	97.92	100
9/30/2016	3:27 PM	98.02	98.02	98.02	98.02	1200
9/30/2016	3:29 PM	97.9	97.97	97.87	97.97	1200
9/30/2016	3:32 PM	97.96	98	97.96	98	1325
9/30/2016	3:33 PM	97.96	97.96	97.96	97.96	300
9/30/2016	3:34 PM	97.96	98	97.96	98	1396
9/30/2016	3:35 PM	97.82	97.92	97.82	97.92	3600
9/30/2016	3:36 PM	97.85	97.85	97.85	97.85	100
9/30/2016	3:38 PM	97.83	97.87	97.83	97.87	400
9/30/2016	3:40 PM	97.83	97.851	97.83	97.85	700
9/30/2016	3:41 PM	97.8	97.83	97.78	97.83	1300
9/30/2016	3:42 PM	97.91	97.91	97.9	97.9	320
9/30/2016	3:43 PM	98	98	97.96	97.96	400
9/30/2016	3:44 PM	98	98.02	98	98.02	300
9/30/2016	3:45 PM	97.961	97.963	97.961	97.963	1000
9/30/2016	3:46 PM	97.99	98	97.99	98	500
9/30/2016	3:47 PM	97.9	97.9	97.89	97.89	200
9/30/2016	3:49 PM	97.75	97.83	97.75	97.83	1300
9/30/2016	3:50 PM	97.87	97.87	97.87	97.87	399
9/30/2016	3:51 PM	97.87	97.89	97.86	97.88	800
9/30/2016	3:52 PM	97.9	97.91	97.86	97.86	1279
9/30/2016	3:54 PM	97.87	97.9	97.87	97.9	500
9/30/2016	3:55 PM	97.79	97.84	97.79	97.84	1400
9/30/2016	3:56 PM	97.57	97.75	97.5	97.75	5817
9/30/2016	3:57 PM	97.48	97.55	97.4	97.55	1100
9/30/2016	3:58 PM	97.37	97.4	97.33	97.4	400
9/30/2016	3:59 PM	97.37	97.45	97.25	97.31	3211
9/30/2016	4:00 PM	97.18	97.46	97.08	97.39	13736
10/3/2016	9:31 AM	96.4	96.4	96.33	96.39	1400
10/3/2016	9:32 AM	96.1	96.3	96.1	96.3	2300
10/3/2016	9:33 AM	96.05	96.07	96	96.07	538
10/3/2016	9:34 AM	96.15	96.17	96.15	96.17	596
10/3/2016	9:35 AM	96.29	96.29	96.29	96.29	100
10/3/2016	9:36 AM	96.3	96.3	96.23	96.25	725
10/3/2016	9:37 AM	96.23	96.23	96.23	96.23	300
10/3/2016	9:38 AM	96.08	96.21	96.07	96.21	1240
10/3/2016	9:39 AM	96.11	96.11	96	96	1113
10/3/2016	9:40 AM	96.11	96.11	96.11	96.11	700
10/3/2016	9:42 AM	96.11	96.11	96.05	96.08	1150
10/3/2016	9:43 AM	96.16	96.16	96.15	96.15	700
10/3/2016	9:44 AM	96.15	96.15	96.15	96.15	619
10/3/2016	9:45 AM	95.92	96.04	95.92	96.04	411
10/3/2016	9:46 AM	95.93	95.93	95.84	95.84	1445
10/3/2016	9:47 AM	95.84	95.9	95.83	95.9	660
10/3/2016	9:48 AM	95.74	95.8	95.72	95.79	1100
10/3/2016	9:49 AM	95.78	95.78	95.76	95.76	700
10/3/2016	9:51 AM	95.71	95.74	95.7	95.7	1203
10/3/2016	9:52 AM	95.85	95.85	95.78	95.78	222
10/3/2016	9:53 AM	95.85	95.85	95.82	95.82	600
10/3/2016	9:54 AM	95.83	95.83	95.83	95.83	400
10/3/2016	9:57 AM	95.92	95.92	95.92	95.92	145
10/3/2016	9:58 AM	95.98	95.98	95.87	95.87	1273
10/3/2016	10:00 AM	95.98	95.98	95.87	95.87	800
10/3/2016	10:01 AM	96.19	96.19	95.98	95.98	900
10/3/2016	10:02 AM	96.2	96.21	96.14	96.16	1200
10/3/2016	10:03 AM	96.32	96.44	96.3	96.44	594
10/3/2016	10:04 AM	96.17	96.18	96.17	96.18	500
10/3/2016	10:05 AM	96.17	96.17	96.17	96.17	100
10/3/2016	10:06 AM	95.9	96.14	95.8	96.14	1379
10/3/2016	10:07 AM	95.9	95.9	95.9	95.9	1000
10/3/2016	10:09 AM	95.9	95.9	95.9	95.9	343
10/3/2016	10:10 AM	96.16	96.16	96.01	96.01	900
10/3/2016	10:11 AM	96.06	96.1	96.06	96.1	800
10/3/2016	10:12 AM	96.02	96.02	96.02	96.02	100
10/3/2016	10:13 AM	96.19	96.2	96.19	96.2	600
10/3/2016	10:14 AM	96.16	96.16	96.16	96.16	100
10/3/2016	10:15 AM	96.22	96.24	96.08	96.08	400
10/3/2016	10:16 AM	95.96	96.16	95.96	96.16	3812
10/3/2016	10:17 AM	96.16	96.16	96.12	96.12	1100
10/3/2016	10:18 AM	96.05	96.05	96.05	96.05	100
10/3/2016	10:19 AM	96.061	96.061	96.061	96.061	200
10/3/2016	10:20 AM	96.09	96.09	96.01	96.01	200
10/3/2016	10:22 AM	95.95	95.95	95.93	95.95	713
10/3/2016	10:23 AM	95.95	96.02	95.95	96.02	564
10/3/2016	10:25 AM	96.03	96.03	96.03	96.03	1000
10/3/2016	10:27 AM	96.19	96.19	96.16	96.16	400
10/3/2016	10:29 AM	95.95	96.04	95.95	96.04	1000
10/3/2016	10:30 AM	96	96.06	96	96.06	240
10/3/2016	10:32 AM	96.08	96.08	96.08	96.08	1601
10/3/2016	10:33 AM	96.29	96.29	96.29	96.29	100
10/3/2016	10:34 AM	96.32	96.38	96.32	96.38	900
10/3/2016	10:35 AM	96.3	96.3	96.3	96.3	100
10/3/2016	10:36 AM	96.22	96.22	96.22	96.22	500
10/3/2016	10:38 AM	96.37	96.37	96.37	96.37	675
10/3/2016	10:40 AM	96.41	96.41	96.36	96.36	300
10/3/2016	10:41 AM	96.26	96.26	96.26	96.26	100
10/3/2016	10:42 AM	96.3	96.32	96.3	96.32	200
10/3/2016	10:43 AM	96.23	96.23	96.22	96.22	200
10/3/2016	10:45 AM	96.45	96.45	96.38	96.38	1800
10/3/2016	10:46 AM	96.42	96.42	96.42	96.42	541
10/3/2016	10:47 AM	96.46	96.46	96.45	96.45	948
10/3/2016	10:48 AM	96.32	96.42	96.32	96.42	1100
10/3/2016	10:50 AM	96.52	96.52	96.52	96.52	100
10/3/2016	10:52 AM	96.68	96.68	96.68	96.68	100
10/3/2016	10:53 AM	96.48	96.48	96.48	96.48	100
10/3/2016	10:55 AM	96.46	96.46	96.46	96.46	200
10/3/2016	11:00 AM	96.4	96.43	96.4	96.43	300
10/3/2016	11:01 AM	96.29	96.29	96.29	96.29	600
10/3/2016	11:02 AM	96.31	96.31	96.31	96.31	100
10/3/2016	11:03 AM	96.26	96.26	96.26	96.26	100
10/3/2016	11:04 AM	96.25	96.25	96.25	96.25	100
10/3/2016	11:05 AM	96.21	96.21	96.21	96.21	200
10/3/2016	11:06 AM	96.16	96.19	96.16	96.19	1300
10/3/2016	11:07 AM	96.16	96.16	96.16	96.16	200
10/3/2016	11:08 AM	96.15	96.15	96.15	96.15	100
10/3/2016	11:09 AM	96.19	96.19	96.19	96.19	255
10/3/2016	11:10 AM	96.17	96.17	96.17	96.17	400
10/3/2016	11:12 AM	96.16	96.16	96.16	96.16	100
10/3/2016	11:15 AM	96.22	96.22	96.22	96.22	200
10/3/2016	11:16 AM	96.2	96.21	96.2	96.21	200
10/3/2016	11:18 AM	96	96.13	96	96.13	590
10/3/2016	11:20 AM	95.99	95.99	95.99	95.99	200
10/3/2016	11:21 AM	96.09	96.09	96.09	96.09	200
10/3/2016	11:23 AM	96.17	96.17	96.09	96.09	500
10/3/2016	11:25 AM	96.14	96.14	96.14	96.14	128
10/3/2016	11:28 AM	96.25	96.25	96.25	96.25	148
10/3/2016	11:29 AM	96.14	96.14	96.14	96.14	100
10/3/2016	11:31 AM	96.08	96.08	96.08	96.08	147
10/3/2016	11:35 AM	96.12	96.12	96.12	96.12	350
10/3/2016	11:37 AM	96.05	96.05	96.05	96.05	200
10/3/2016	11:38 AM	96.02	96.02	96.02	96.02	250
10/3/2016	11:39 AM	95.91	95.95	95.89	95.95	2150
10/3/2016	11:41 AM	95.89	95.9	95.89	95.9	300
10/3/2016	11:44 AM	96.05	96.05	96.05	96.05	242
10/3/2016	11:45 AM	96.07	96.07	96.07	96.07	100
10/3/2016	11:46 AM	96.05	96.1	96.05	96.1	1802
10/3/2016	11:48 AM	95.99	95.99	95.99	95.99	100
10/3/2016	11:50 AM	95.8	95.86	95.8	95.86	796
10/3/2016	11:51 AM	95.68	95.78	95.68	95.78	2410
10/3/2016	11:52 AM	95.65	95.65	95.57	95.57	1000
10/3/2016	11:53 AM	95.68	95.68	95.68	95.68	100
10/3/2016	11:54 AM	95.74	95.74	95.74	95.74	100
10/3/2016	11:55 AM	95.6	95.65	95.6	95.65	600
10/3/2016	11:56 AM	95.58	95.58	95.51	95.51	300
10/3/2016	11:57 AM	95.68	95.68	95.68	95.68	400
10/3/2016	11:59 AM	95.88	95.88	95.77	95.77	1600
10/3/2016	12:00 PM	95.78	95.88	95.78	95.88	400
10/3/2016	12:01 PM	95.86	95.86	95.86	95.86	100
10/3/2016	12:03 PM	95.81	95.81	95.81	95.81	999
10/3/2016	12:06 PM	95.88	95.88	95.8	95.8	300
10/3/2016	12:07 PM	96.05	96.05	95.88	95.88	413
10/3/2016	12:09 PM	95.981	95.981	95.981	95.981	300
10/3/2016	12:12 PM	95.86	95.86	95.86	95.86	450
10/3/2016	12:14 PM	95.85	95.85	95.85	95.85	100
10/3/2016	12:15 PM	95.75	95.93	95.75	95.93	2271
10/3/2016	12:16 PM	95.58	95.58	95.58	95.58	100
10/3/2016	12:18 PM	95.7	95.7	95.7	95.7	100
10/3/2016	12:22 PM	95.65	95.65	95.65	95.65	300
10/3/2016	12:23 PM	95.52	95.52	95.52	95.52	100
10/3/2016	12:24 PM	95.54	95.54	95.54	95.54	100
10/3/2016	12:25 PM	95.51	95.51	95.44	95.44	500
10/3/2016	12:26 PM	95.55	95.55	95.53	95.53	200
10/3/2016	12:27 PM	95.54	95.54	95.54	95.54	100
10/3/2016	12:29 PM	95.4	95.4	95.4	95.4	150
10/3/2016	12:30 PM	95.55	95.55	95.44	95.44	200
10/3/2016	12:31 PM	95.53	95.53	95.53	95.53	443
10/3/2016	12:37 PM	95.64	95.64	95.64	95.64	300
10/3/2016	12:42 PM	95.54	95.54	95.54	95.54	200
10/3/2016	12:44 PM	95.68	95.68	95.68	95.68	200
10/3/2016	12:45 PM	95.72	95.72	95.7	95.7	1500
10/3/2016	12:47 PM	95.8	95.8	95.8	95.8	200
10/3/2016	12:48 PM	95.74	95.74	95.74	95.74	100
10/3/2016	12:50 PM	95.75	95.75	95.71	95.71	400
10/3/2016	12:51 PM	95.72	95.72	95.72	95.72	100
10/3/2016	12:56 PM	95.72	95.72	95.72	95.72	100
10/3/2016	12:57 PM	95.66	95.66	95.66	95.66	100
10/3/2016	12:59 PM	95.83	95.86	95.83	95.86	300
10/3/2016	1:00 PM	95.91	95.91	95.9	95.9	400
10/3/2016	1:01 PM	95.98	96	95.98	96	658
10/3/2016	1:04 PM	95.84	95.84	95.84	95.84	500
10/3/2016	1:05 PM	95.85	95.85	95.85	95.85	200
10/3/2016	1:11 PM	95.62	95.68	95.62	95.68	900
10/3/2016	1:13 PM	95.61	95.61	95.61	95.61	500
10/3/2016	1:14 PM	95.65	95.65	95.62	95.62	200
10/3/2016	1:15 PM	95.88	95.88	95.76	95.76	500
10/3/2016	1:19 PM	95.76	95.76	95.76	95.76	100
10/3/2016	1:20 PM	95.71	95.71	95.68	95.68	250
10/3/2016	1:21 PM	95.84	95.84	95.84	95.84	100
10/3/2016	1:24 PM	95.95	95.95	95.93	95.93	700
10/3/2016	1:25 PM	95.99	95.99	95.99	95.99	100
10/3/2016	1:26 PM	96	96.05	96	96.05	300
10/3/2016	1:35 PM	96.04	96.04	95.94	95.94	700
10/3/2016	1:36 PM	96.01	96.07	95.97	96.07	700
10/3/2016	1:43 PM	95.91	95.91	95.91	95.91	200
10/3/2016	1:44 PM	95.94	95.94	95.94	95.94	100
10/3/2016	1:45 PM	95.81	95.86	95.78	95.86	2650
10/3/2016	1:47 PM	95.92	95.92	95.92	95.92	100
10/3/2016	1:51 PM	95.94	95.94	95.94	95.94	100
10/3/2016	1:53 PM	95.87	95.89	95.87	95.89	600
10/3/2016	1:56 PM	95.88	95.88	95.87	95.87	400
10/3/2016	1:58 PM	95.97	95.97	95.97	95.97	1100
10/3/2016	1:59 PM	96	96	96	96	100
10/3/2016	2:00 PM	96.03	96.03	96.03	96.03	300
10/3/2016	2:01 PM	96.1	96.1	96.1	96.1	100
10/3/2016	2:03 PM	96.26	96.26	96.26	96.26	100
10/3/2016	2:04 PM	96.24	96.24	96.24	96.24	100
10/3/2016	2:05 PM	96.28	96.28	96.26	96.26	300
10/3/2016	2:06 PM	96.21	96.21	96.21	96.21	200
10/3/2016	2:07 PM	96.2	96.2	96.2	96.2	200
10/3/2016	2:09 PM	96.21	96.21	96.21	96.21	1000
10/3/2016	2:12 PM	96.15	96.15	96.15	96.15	200
10/3/2016	2:13 PM	96.07	96.07	96.07	96.07	100
10/3/2016	2:14 PM	96.15	96.15	96.15	96.15	101
10/3/2016	2:25 PM	96.2	96.2	96.2	96.2	200
10/3/2016	2:26 PM	96.27	96.27	96.2	96.2	687
10/3/2016	2:28 PM	96.17	96.17	96.16	96.16	600
10/3/2016	2:29 PM	96.06	96.06	96.06	96.06	100
10/3/2016	2:30 PM	96.12	96.12	96.12	96.12	100
10/3/2016	2:32 PM	96.12	96.12	96.12	96.12	269
10/3/2016	2:34 PM	96.2	96.2	96.16	96.16	424
10/3/2016	2:38 PM	95.99	96	95.99	96	200
10/3/2016	2:39 PM	96.03	96.03	96.03	96.03	830
10/3/2016	2:40 PM	95.97	95.97	95.97	95.97	200
10/3/2016	2:42 PM	96	96	96	96	200
10/3/2016	2:52 PM	95.741	95.741	95.741	95.741	600
10/3/2016	2:57 PM	95.7	95.7	95.65	95.68	500
10/3/2016	3:01 PM	95.97	95.97	95.97	95.97	500
10/3/2016	3:03 PM	95.91	95.91	95.91	95.91	100
10/3/2016	3:15 PM	96.03	96.03	96.03	96.03	323
10/3/2016	3:18 PM	95.99	95.99	95.99	95.99	100
10/3/2016	3:20 PM	96.07	96.07	96.07	96.07	300
10/3/2016	3:22 PM	96.03	96.03	96.03	96.03	400
10/3/2016	3:33 PM	96.12	96.12	96.12	96.12	100
10/3/2016	3:38 PM	96.25	96.25	96.25	96.25	1000
10/3/2016	3:41 PM	96.28	96.28	96.28	96.28	100
10/3/2016	3:42 PM	96.47	96.47	96.33	96.33	3440
10/3/2016	3:43 PM	96.53	96.53	96.52	96.52	1100
10/3/2016	3:44 PM	96.55	96.55	96.55	96.55	100
10/3/2016	3:46 PM	96.5	96.5	96.48	96.48	300
10/3/2016	3:48 PM	96.35	96.38	96.35	96.38	872
10/3/2016	3:49 PM	96.37	96.37	96.37	96.37	100
10/3/2016	3:51 PM	96.4	96.4	96.4	96.4	1000
10/3/2016	3:53 PM	96.38	96.38	96.38	96.38	100
10/3/2016	3:54 PM	96.42	96.42	96.41	96.41	200
10/3/2016	3:55 PM	96.31	96.31	96.31	96.31	100
10/3/2016	3:56 PM	96.24	96.28	96.24	96.28	200
10/3/2016	3:57 PM	96.18	96.18	96.17	96.18	300
10/3/2016	3:58 PM	96.3	96.3	96.23	96.23	400
10/3/2016	3:59 PM	96.33	96.33	96.31	96.31	300
10/3/2016	4:00 PM	96.26	96.4	96.19	96.35	3553
10/4/2016	9:31 AM	96.73	96.73	96.73	96.73	200
10/4/2016	9:32 AM	96.8	96.8	96.75	96.75	1100
10/4/2016	9:33 AM	96.7	96.7	96.7	96.7	800
10/4/2016	9:34 AM	96.78	96.8	96.78	96.8	1200
10/4/2016	9:35 AM	96.67	96.67	96.67	96.67	150
10/4/2016	9:36 AM	96.7	96.7	96.49	96.57	2715
10/4/2016	9:38 AM	96.64	96.64	96.64	96.64	299
10/4/2016	9:39 AM	96.61	96.61	96.61	96.61	315
10/4/2016	9:41 AM	96.84	96.84	96.76	96.76	572
10/4/2016	9:42 AM	96.72	96.72	96.72	96.72	200
10/4/2016	9:43 AM	96.55	96.6	96.55	96.59	1600
10/4/2016	9:47 AM	96.89	96.89	96.81	96.81	1017
10/4/2016	9:48 AM	96.74	96.8	96.74	96.8	200
10/4/2016	9:49 AM	96.7	96.7	96.69	96.69	200
10/4/2016	9:50 AM	96.7	96.7	96.7	96.7	200
10/4/2016	9:51 AM	96.77	96.77	96.77	96.77	200
10/4/2016	9:54 AM	96.68	96.68	96.68	96.68	200
10/4/2016	9:58 AM	96.71	96.71	96.71	96.71	200
10/4/2016	9:59 AM	96.6	96.6	96.6	96.6	100
10/4/2016	10:00 AM	96.68	96.68	96.68	96.68	100
10/4/2016	10:03 AM	96.5	96.5	96.5	96.5	456
10/4/2016	10:10 AM	96.42	96.42	96.42	96.42	100
10/4/2016	10:11 AM	96.05	96.42	96.05	96.42	2341
10/4/2016	10:12 AM	96	96.02	95.94	96	1000
10/4/2016	10:13 AM	95.72	95.92	95.7	95.92	1700
10/4/2016	10:14 AM	95.71	95.71	95.71	95.71	100
10/4/2016	10:16 AM	95.72	95.72	95.69	95.69	900
10/4/2016	10:18 AM	95.65	95.66	95.65	95.66	400
10/4/2016	10:19 AM	95.54	95.57	95.54	95.57	300
10/4/2016	10:20 AM	95.63	95.64	95.63	95.64	400
10/4/2016	10:21 AM	95.7	95.7	95.7	95.7	150
10/4/2016	10:23 AM	95.77	95.8	95.77	95.8	675
10/4/2016	10:28 AM	95.91	95.93	95.91	95.92	400
10/4/2016	10:30 AM	96.03	96.03	96.01	96.01	298
10/4/2016	10:32 AM	96.09	96.09	96.08	96.08	200
10/4/2016	10:34 AM	96.12	96.12	96.12	96.12	100
10/4/2016	10:36 AM	96.18	96.18	96.18	96.18	200
10/4/2016	10:37 AM	96.21	96.21	96.21	96.21	101
10/4/2016	10:38 AM	96.15	96.15	96.15	96.15	200
10/4/2016	10:39 AM	96.25	96.26	96.25	96.26	500
10/4/2016	10:41 AM	96.61	96.61	96.61	96.61	500
10/4/2016	10:42 AM	96.68	96.68	96.68	96.68	100
10/4/2016	10:44 AM	96.65	96.71	96.65	96.71	400
10/4/2016	10:45 AM	96.64	96.64	96.62	96.62	500
10/4/2016	10:50 AM	96.59	96.6	96.59	96.6	200
10/4/2016	10:51 AM	96.58	96.58	96.58	96.58	861
10/4/2016	10:53 AM	96.58	96.58	96.58	96.58	100
10/4/2016	10:56 AM	96.43	96.45	96.43	96.45	500
10/4/2016	10:59 AM	96.5	96.5	96.5	96.5	500
10/4/2016	11:00 AM	96.53	96.53	96.53	96.53	272
10/4/2016	11:01 AM	96.4	96.41	96.4	96.41	388
10/4/2016	11:02 AM	96.41	96.41	96.41	96.41	200
10/4/2016	11:03 AM	95.95	96.25	95.95	96.25	1100
10/4/2016	11:05 AM	95.77	95.78	95.65	95.78	3430
10/4/2016	11:06 AM	95.66	95.66	95.52	95.52	1700
10/4/2016	11:07 AM	95.61	95.61	95.61	95.61	200
10/4/2016	11:08 AM	95.78	95.8	95.78	95.8	1800
10/4/2016	11:09 AM	95.66	95.67	95.66	95.67	300
10/4/2016	11:11 AM	95.55	95.63	95.49	95.63	1776
10/4/2016	11:12 AM	95.62	95.63	95.62	95.62	500
10/4/2016	11:13 AM	95.62	95.62	95.62	95.62	100
10/4/2016	11:15 AM	95.56	95.56	95.56	95.56	200
10/4/2016	11:16 AM	95.32	95.49	95.32	95.49	400
10/4/2016	11:17 AM	95.25	95.26	95.25	95.26	300
10/4/2016	11:18 AM	95.36	95.36	95.32	95.32	290
10/4/2016	11:19 AM	95.32	95.32	95.32	95.32	200
10/4/2016	11:20 AM	95.36	95.36	95.3	95.3	762
10/4/2016	11:21 AM	95.35	95.36	95.31	95.31	1080
10/4/2016	11:22 AM	95.49	95.49	95.49	95.49	100
10/4/2016	11:23 AM	95.65	95.65	95.65	95.65	500
10/4/2016	11:24 AM	95.75	95.75	95.75	95.75	200
10/4/2016	11:25 AM	95.88	95.88	95.88	95.88	100
10/4/2016	11:27 AM	95.93	95.93	95.92	95.92	737
10/4/2016	11:28 AM	95.95	96.02	95.93	95.97	600
10/4/2016	11:30 AM	95.99	96	95.92	96	1400
10/4/2016	11:31 AM	96.06	96.08	96.06	96.06	500
10/4/2016	11:32 AM	95.98	95.98	95.96	95.96	200
10/4/2016	11:35 AM	96.17	96.17	96.07	96.08	1500
10/4/2016	11:36 AM	96.24	96.25	96.24	96.24	1000
10/4/2016	11:37 AM	96.34	96.34	96.33	96.34	478
10/4/2016	11:38 AM	96.64	96.64	96.38	96.38	2060
10/4/2016	11:39 AM	96.54	96.64	96.54	96.58	600
10/4/2016	11:40 AM	95.86	96.25	95.85	96.25	3100
10/4/2016	11:41 AM	95.94	96.04	95.82	95.82	700
10/4/2016	11:42 AM	95.94	96.34	95.85	96.27	2500
10/4/2016	11:44 AM	95.98	95.98	95.89	95.94	900
10/4/2016	11:45 AM	96.11	96.11	95.98	95.98	700
10/4/2016	11:46 AM	96.34	96.39	96.12	96.12	5000
10/4/2016	11:47 AM	96.34	96.34	96.34	96.34	200
10/4/2016	11:49 AM	96.07	96.19	96.07	96.19	300
10/4/2016	11:50 AM	96.2	96.29	96.19	96.19	949
10/4/2016	11:51 AM	96.12	96.12	96.1	96.1	200
10/4/2016	11:52 AM	96.19	96.19	96.19	96.19	100
10/4/2016	11:54 AM	95.73	96	95.73	96	1800
10/4/2016	11:55 AM	95.75	95.75	95.63	95.63	978
10/4/2016	11:57 AM	95.56	95.82	95.56	95.82	2500
10/4/2016	11:58 AM	95.72	95.72	95.72	95.72	150
10/4/2016	11:59 AM	95.77	95.77	95.62	95.62	663
10/4/2016	12:00 PM	95.75	95.75	95.71	95.71	1600
10/4/2016	12:01 PM	95.89	95.89	95.86	95.86	2600
10/4/2016	12:02 PM	95.92	95.92	95.92	95.92	100
10/4/2016	12:06 PM	95.89	95.92	95.89	95.92	2037
10/4/2016	12:08 PM	95.67	95.67	95.67	95.67	100
10/4/2016	12:09 PM	95.69	95.69	95.69	95.69	200
10/4/2016	12:10 PM	95.59	95.59	95.57	95.57	400
10/4/2016	12:11 PM	95.86	95.86	95.85	95.85	1748
10/4/2016	12:14 PM	95.6	95.6	95.52	95.52	2200
10/4/2016	12:15 PM	95.61	95.61	95.61	95.61	100
10/4/2016	12:16 PM	95.73	95.73	95.73	95.73	300
10/4/2016	12:19 PM	95.84	95.84	95.69	95.69	5475
10/4/2016	12:20 PM	96.14	96.14	95.85	95.85	877
10/4/2016	12:21 PM	95.79	95.79	95.79	95.79	400
10/4/2016	12:32 PM	95.54	95.55	95.54	95.55	1500
10/4/2016	12:39 PM	95.92	95.92	95.67	95.68	3723
10/4/2016	12:40 PM	95.88	95.91	95.88	95.91	200
10/4/2016	12:48 PM	95.82	95.82	95.82	95.82	200
10/4/2016	12:49 PM	95.72	95.72	95.72	95.72	200
10/4/2016	12:50 PM	95.59	95.72	95.59	95.72	1198
10/4/2016	12:51 PM	95.62	95.62	95.62	95.62	400
10/4/2016	12:52 PM	95.52	95.52	95.52	95.52	100
10/4/2016	12:53 PM	95.42	95.42	95.4	95.4	500
10/4/2016	12:54 PM	95.42	95.42	95.35	95.35	400
10/4/2016	12:55 PM	95.49	95.49	95.49	95.49	350
10/4/2016	12:56 PM	95.55	95.56	95.55	95.56	400
10/4/2016	12:59 PM	95.45	95.45	95.42	95.42	523
10/4/2016	1:03 PM	95.43	95.43	95.43	95.43	100
10/4/2016	1:04 PM	95.44	95.44	95.44	95.44	500
10/4/2016	1:05 PM	95.35	95.36	95.32	95.36	3050
10/4/2016	1:07 PM	95.29	95.3	95.29	95.3	1100
10/4/2016	1:08 PM	95.06	95.25	95.04	95.25	3751
10/4/2016	1:09 PM	94.99	95.07	94.97	95.07	7665
10/4/2016	1:10 PM	94.93	95.06	94.93	95.06	2100
10/4/2016	1:11 PM	95	95	95	95	1707
10/4/2016	1:12 PM	95	95	95	95	120
10/4/2016	1:13 PM	94.98	94.98	94.98	94.98	500
10/4/2016	1:17 PM	95.07	95.07	95.06	95.06	491
10/4/2016	1:19 PM	94.94	95	94.94	95	1700
10/4/2016	1:20 PM	95.03	95.03	94.97	94.97	309
10/4/2016	1:21 PM	95.03	95.03	95.03	95.03	100
10/4/2016	1:22 PM	94.87	94.87	94.87	94.87	400
10/4/2016	1:23 PM	94.69	94.8	94.69	94.8	750
10/4/2016	1:24 PM	94.5	94.6	94.5	94.6	3944
10/4/2016	1:25 PM	94.43	94.44	94.4	94.44	1150
10/4/2016	1:26 PM	94.41	94.41	94.37	94.37	400
10/4/2016	1:28 PM	94.539	94.54	94.539	94.54	1100
10/4/2016	1:29 PM	94.47	94.54	94.47	94.54	348
10/4/2016	1:30 PM	94.64	94.64	94.64	94.64	100
10/4/2016	1:31 PM	94.61	94.61	94.61	94.61	300
10/4/2016	1:32 PM	94.57	94.57	94.51	94.51	600
10/4/2016	1:34 PM	94.71	94.71	94.64	94.64	600
10/4/2016	1:37 PM	94.76	94.76	94.76	94.76	300
10/4/2016	1:40 PM	94.84	94.84	94.84	94.84	100
10/4/2016	1:48 PM	94.64	94.68	94.64	94.68	450
10/4/2016	1:52 PM	94.7	94.7	94.7	94.7	119
10/4/2016	1:54 PM	94.7	94.7	94.7	94.7	200
10/4/2016	1:57 PM	94.77	94.77	94.77	94.77	150
10/4/2016	1:58 PM	94.64	94.64	94.64	94.64	100
10/4/2016	1:59 PM	94.64	94.64	94.64	94.64	100
10/4/2016	2:01 PM	94.59	94.59	94.59	94.59	200
10/4/2016	2:04 PM	94.76	94.76	94.76	94.76	200
10/4/2016	2:06 PM	94.83	94.83	94.83	94.83	200
10/4/2016	2:08 PM	94.9	94.9	94.9	94.9	186
10/4/2016	2:09 PM	94.91	94.91	94.91	94.91	100
10/4/2016	2:10 PM	94.8	94.8	94.8	94.8	100
10/4/2016	2:11 PM	94.8	94.8	94.8	94.8	300
10/4/2016	2:15 PM	94.81	94.81	94.81	94.81	1500
10/4/2016	2:16 PM	94.9	94.9	94.9	94.9	100
10/4/2016	2:19 PM	94.89	94.89	94.89	94.89	100
10/4/2016	2:20 PM	94.71	94.71	94.71	94.71	200
10/4/2016	2:21 PM	94.68	94.68	94.68	94.68	700
10/4/2016	2:22 PM	94.7	94.7	94.7	94.7	100
10/4/2016	2:24 PM	94.55	94.55	94.55	94.55	400
10/4/2016	2:25 PM	94.57	94.57	94.57	94.57	100
10/4/2016	2:28 PM	94.33	94.39	94.28	94.39	917
10/4/2016	2:29 PM	94.43	94.43	94.37	94.37	900
10/4/2016	2:32 PM	94.55	94.55	94.55	94.55	200
10/4/2016	2:35 PM	94.74	94.75	94.69	94.69	1142
10/4/2016	2:39 PM	94.61	94.62	94.61	94.62	900
10/4/2016	2:40 PM	94.67	94.67	94.64	94.64	576
10/4/2016	2:42 PM	94.58	94.67	94.58	94.6	795
10/4/2016	2:43 PM	94.699	94.7	94.69	94.69	305
10/4/2016	2:45 PM	94.6	94.6	94.6	94.6	475
10/4/2016	2:47 PM	94.51	94.51	94.51	94.51	100
10/4/2016	2:48 PM	94.5	94.59	94.5	94.58	300
10/4/2016	2:50 PM	94.37	94.37	94.37	94.37	100
10/4/2016	2:51 PM	94.37	94.37	94.33	94.34	1920
10/4/2016	2:56 PM	94.41	94.41	94.41	94.41	200
10/4/2016	2:57 PM	94.25	94.25	94.25	94.25	450
10/4/2016	2:59 PM	94.15	94.15	94.15	94.15	400
10/4/2016	3:00 PM	94	94.11	94	94.11	4350
10/4/2016	3:01 PM	94.01	94.01	94.01	94.01	346
10/4/2016	3:02 PM	94.13	94.13	94.13	94.13	100
10/4/2016	3:05 PM	94.17	94.17	94.17	94.17	400
10/4/2016	3:06 PM	94.14	94.14	94.14	94.14	145
10/4/2016	3:07 PM	94.3	94.37	94.3	94.34	2200
10/4/2016	3:08 PM	94.34	94.34	94.32	94.33	600
10/4/2016	3:09 PM	94.27	94.27	94.26	94.26	310
10/4/2016	3:12 PM	94.2	94.2	94.2	94.2	100
10/4/2016	3:15 PM	94.23	94.23	94.23	94.23	300
10/4/2016	3:17 PM	94.33	94.33	94.3	94.3	300
10/4/2016	3:18 PM	94.28	94.28	94.28	94.28	100
10/4/2016	3:19 PM	94.23	94.23	94.23	94.23	200
10/4/2016	3:21 PM	94.51	94.51	94.4	94.4	400
10/4/2016	3:22 PM	94.51	94.51	94.51	94.51	200
10/4/2016	3:24 PM	94.46	94.46	94.46	94.46	200
10/4/2016	3:25 PM	94.57	94.57	94.5	94.5	1600
10/4/2016	3:26 PM	94.59	94.59	94.58	94.58	700
10/4/2016	3:27 PM	94.69	94.69	94.61	94.61	1665
10/4/2016	3:28 PM	94.75	94.75	94.75	94.75	100
10/4/2016	3:29 PM	94.87	94.87	94.82	94.82	5500
10/4/2016	3:30 PM	94.89	94.89	94.75	94.75	200
10/4/2016	3:31 PM	94.93	94.93	94.87	94.87	300
10/4/2016	3:32 PM	94.77	94.87	94.77	94.87	3500
10/4/2016	3:34 PM	94.97	94.97	94.9	94.9	800
10/4/2016	3:35 PM	94.93	94.93	94.93	94.93	200
10/4/2016	3:36 PM	94.9	94.9	94.9	94.9	1776
10/4/2016	3:39 PM	95.03	95.03	95	95	1900
10/4/2016	3:41 PM	95.1	95.12	95.1	95.1	500
10/4/2016	3:42 PM	95.08	95.12	95.08	95.12	635
10/4/2016	3:43 PM	95.16	95.22	95.14	95.22	600
10/4/2016	3:44 PM	95.23	95.23	95.23	95.23	100
10/4/2016	3:45 PM	95.15	95.15	95.15	95.15	200
10/4/2016	3:46 PM	94.96	95.08	94.95	95.05	1200
10/4/2016	3:47 PM	94.89	94.89	94.89	94.89	300
10/4/2016	3:48 PM	94.9	94.9	94.9	94.9	2000
10/4/2016	3:50 PM	94.96	94.96	94.96	94.96	150
10/4/2016	3:51 PM	94.77	94.86	94.75	94.86	900
10/4/2016	3:52 PM	94.76	94.76	94.74	94.74	500
10/4/2016	3:53 PM	94.8	94.8	94.8	94.8	100
10/4/2016	3:55 PM	94.92	94.92	94.86	94.87	1100
10/4/2016	3:56 PM	94.86	94.86	94.82	94.86	700
10/4/2016	3:58 PM	94.75	94.85	94.73	94.81	2000
10/4/2016	3:59 PM	94.73	94.74	94.73	94.74	3724
10/4/2016	4:00 PM	94.99	94.99	94.76	94.79	7140
10/5/2016	9:31 AM	96	96.05	95.88	95.88	6960
10/5/2016	9:32 AM	96.03	96.03	96.02	96.02	700
10/5/2016	9:33 AM	96	96.03	95.999	96.03	2700
10/5/2016	9:34 AM	95.92	96	95.91	95.99	2389
10/5/2016	9:35 AM	96.01	96.01	95.89	95.89	200
10/5/2016	9:36 AM	96.09	96.16	95.98	95.98	815
10/5/2016	9:37 AM	96.14	96.14	96.14	96.14	200
10/5/2016	9:38 AM	96.12	96.12	96.09	96.09	850
10/5/2016	9:39 AM	96.11	96.2	96.11	96.12	4216
10/5/2016	9:40 AM	96.05	96.11	96.05	96.11	250
10/5/2016	9:41 AM	96.1	96.1	96.08	96.08	500
10/5/2016	9:42 AM	96.25	96.25	96.18	96.18	600
10/5/2016	9:43 AM	96.18	96.18	96.18	96.18	100
10/5/2016	9:44 AM	96.14	96.14	96.14	96.14	100
10/5/2016	9:45 AM	96.14	96.14	96.14	96.14	100
10/5/2016	9:46 AM	96.25	96.25	96.22	96.24	1100
10/5/2016	9:47 AM	96.21	96.22	96.18	96.18	11102
10/5/2016	9:48 AM	96.25	96.25	96.15	96.15	600
10/5/2016	9:49 AM	96.24	96.33	96.23	96.24	2400
10/5/2016	9:50 AM	96.2	96.25	96.2	96.25	800
10/5/2016	9:55 AM	96.15	96.15	96.15	96.15	1100
10/5/2016	10:00 AM	96.3	96.3	96.22	96.22	900
10/5/2016	10:01 AM	96.15	96.33	96.12	96.24	4232
10/5/2016	10:02 AM	96.09	96.12	95.98	96.12	3100
10/5/2016	10:03 AM	96.05	96.06	96.05	96.06	1100
10/5/2016	10:04 AM	96.12	96.12	96.12	96.12	600
10/5/2016	10:05 AM	96.29	96.29	96.19	96.19	1153
10/5/2016	10:07 AM	96.38	96.38	96.38	96.38	200
10/5/2016	10:08 AM	96.41	96.41	96.41	96.41	300
10/5/2016	10:09 AM	96.47	96.5	96.47	96.49	550
10/5/2016	10:10 AM	96.44	96.44	96.44	96.44	150
10/5/2016	10:11 AM	96.39	96.39	96.39	96.39	200
10/5/2016	10:13 AM	96.36	96.36	96.36	96.36	300
10/5/2016	10:14 AM	96.32	96.32	96.32	96.32	1500
10/5/2016	10:15 AM	96.27	96.27	96.27	96.27	500
10/5/2016	10:16 AM	96.29	96.29	96.29	96.29	100
10/5/2016	10:17 AM	96.22	96.24	96.22	96.24	350
10/5/2016	10:18 AM	96.2	96.2	96.2	96.2	200
10/5/2016	10:19 AM	96.15	96.15	96.15	96.15	500
10/5/2016	10:20 AM	96.06	96.1	96.06	96.1	200
10/5/2016	10:21 AM	95.99	96.02	95.99	96.02	300
10/5/2016	10:24 AM	95.99	95.99	95.99	95.99	500
10/5/2016	10:27 AM	96.2	96.2	96.14	96.14	308
10/5/2016	10:28 AM	96.2	96.2	96.2	96.2	100
10/5/2016	10:29 AM	96.2	96.2	96.2	96.2	400
10/5/2016	10:30 AM	96.2	96.2	96.2	96.2	100
10/5/2016	10:34 AM	96.11	96.11	96.11	96.11	400
10/5/2016	10:35 AM	96.2	96.2	96.2	96.2	100
10/5/2016	10:36 AM	96.27	96.27	96.27	96.27	200
10/5/2016	10:38 AM	96.46	96.46	96.43	96.43	243
10/5/2016	10:39 AM	96.38	96.39	96.38	96.39	200
10/5/2016	10:40 AM	96.4	96.4	96.4	96.4	100
10/5/2016	10:43 AM	96.3	96.3	96.3	96.3	100
10/5/2016	10:44 AM	96.19	96.19	96.08	96.08	1100
10/5/2016	10:45 AM	96.06	96.08	95.93	96.06	1820
10/5/2016	10:46 AM	96.03	96.03	96.03	96.03	120
10/5/2016	10:48 AM	96.07	96.07	96.07	96.07	250
10/5/2016	10:49 AM	96.05	96.05	96.03	96.03	500
10/5/2016	10:50 AM	95.83	95.89	95.75	95.89	1200
10/5/2016	10:51 AM	95.92	95.93	95.92	95.93	400
10/5/2016	10:58 AM	96.17	96.17	96.17	96.17	100
10/5/2016	10:59 AM	96.07	96.09	96.07	96.09	600
10/5/2016	11:00 AM	96.15	96.15	96.15	96.15	100
10/5/2016	11:01 AM	96.06	96.09	96.06	96.06	447
10/5/2016	11:02 AM	96.13	96.16	96.13	96.16	200
10/5/2016	11:03 AM	96.22	96.22	96.11	96.11	727
10/5/2016	11:04 AM	96.19	96.19	96.19	96.19	200
10/5/2016	11:05 AM	96.3	96.3	96.18	96.18	2190
10/5/2016	11:07 AM	96.39	96.39	96.32	96.32	200
10/5/2016	11:09 AM	96.35	96.35	96.35	96.35	300
10/5/2016	11:10 AM	96.41	96.41	96.39	96.39	900
10/5/2016	11:16 AM	96.34	96.39	96.34	96.39	400
10/5/2016	11:17 AM	96.29	96.29	96.29	96.29	100
10/5/2016	11:19 AM	96.27	96.27	96.27	96.27	300
10/5/2016	11:24 AM	96.25	96.25	96.25	96.25	200
10/5/2016	11:25 AM	96.25	96.25	96.25	96.25	100
10/5/2016	11:26 AM	96.22	96.22	96.22	96.22	100
10/5/2016	11:27 AM	96.29	96.29	96.29	96.29	100
10/5/2016	11:29 AM	96.32	96.33	96.32	96.32	600
10/5/2016	11:30 AM	96.32	96.32	96.32	96.32	500
10/5/2016	11:31 AM	96.4	96.4	96.38	96.39	617
10/5/2016	11:34 AM	96.3	96.33	96.3	96.33	300
10/5/2016	11:39 AM	96.32	96.32	96.32	96.32	211
10/5/2016	11:41 AM	96.25	96.25	96.25	96.25	100
10/5/2016	11:44 AM	96.34	96.34	96.32	96.32	450
10/5/2016	11:46 AM	96.44	96.49	96.44	96.44	1535
10/5/2016	11:49 AM	96.5	96.5	96.49	96.49	340
10/5/2016	11:57 AM	96.39	96.39	96.39	96.39	300
10/5/2016	11:59 AM	96.29	96.29	96.29	96.29	200
10/5/2016	12:01 PM	96.32	96.32	96.31	96.31	400
10/5/2016	12:04 PM	96.43	96.43	96.43	96.43	200
10/5/2016	12:06 PM	96.5	96.5	96.45	96.45	2300
10/5/2016	12:07 PM	96.67	96.67	96.63	96.63	300
10/5/2016	12:08 PM	96.56	96.56	96.56	96.56	276
10/5/2016	12:09 PM	96.56	96.56	96.56	96.56	368
10/5/2016	12:10 PM	96.53	96.53	96.53	96.53	400
10/5/2016	12:13 PM	96.589	96.589	96.589	96.589	1100
10/5/2016	12:15 PM	96.56	96.57	96.56	96.57	200
10/5/2016	12:21 PM	96.46	96.46	96.46	96.46	100
10/5/2016	12:23 PM	96.5	96.5	96.5	96.5	167
10/5/2016	12:25 PM	96.49	96.49	96.49	96.49	400
10/5/2016	12:29 PM	96.48	96.48	96.48	96.48	100
10/5/2016	12:32 PM	96.48	96.48	96.48	96.48	100
10/5/2016	12:34 PM	96.43	96.43	96.43	96.43	100
10/5/2016	12:39 PM	96.42	96.43	96.41	96.41	1545
10/5/2016	12:41 PM	96.47	96.47	96.47	96.47	300
10/5/2016	12:46 PM	96.47	96.47	96.47	96.47	201
10/5/2016	12:53 PM	96.48	96.48	96.48	96.48	125
10/5/2016	1:02 PM	96.49	96.49	96.49	96.49	300
10/5/2016	1:03 PM	96.52	96.52	96.52	96.52	593
10/5/2016	1:06 PM	96.53	96.6	96.53	96.59	750
10/5/2016	1:09 PM	96.56	96.56	96.56	96.56	354
10/5/2016	1:14 PM	96.4	96.4	96.4	96.4	100
10/5/2016	1:15 PM	96.291	96.301	96.291	96.301	3500
10/5/2016	1:22 PM	96.4	96.4	96.39	96.39	400
10/5/2016	1:28 PM	96.3	96.3	96.3	96.3	300
10/5/2016	1:40 PM	96.43	96.43	96.43	96.43	300
10/5/2016	1:45 PM	96.49	96.49	96.49	96.49	300
10/5/2016	1:46 PM	96.44	96.44	96.44	96.44	200
10/5/2016	1:51 PM	96.5	96.52	96.5	96.52	7950
10/5/2016	1:52 PM	96.5	96.5	96.5	96.5	300
10/5/2016	1:55 PM	96.58	96.6	96.58	96.59	1300
10/5/2016	1:57 PM	96.6	96.6	96.6	96.6	150
10/5/2016	2:00 PM	96.63	96.63	96.62	96.62	200
10/5/2016	2:20 PM	96.55	96.55	96.55	96.55	200
10/5/2016	2:21 PM	96.59	96.59	96.59	96.59	400
10/5/2016	2:26 PM	96.56	96.56	96.56	96.56	100
10/5/2016	2:30 PM	96.46	96.46	96.46	96.46	417
10/5/2016	2:31 PM	96.47	96.47	96.47	96.47	200
10/5/2016	2:39 PM	96.43	96.43	96.43	96.43	100
10/5/2016	2:41 PM	96.56	96.56	96.52	96.52	500
10/5/2016	2:47 PM	96.5	96.5	96.5	96.5	300
10/5/2016	2:51 PM	96.61	96.61	96.58	96.58	1500
10/5/2016	2:53 PM	96.58	96.58	96.58	96.58	372
10/5/2016	2:54 PM	96.58	96.58	96.58	96.58	577
10/5/2016	2:57 PM	96.52	96.52	96.52	96.52	100
10/5/2016	3:01 PM	96.64	96.64	96.64	96.64	2700
10/5/2016	3:02 PM	96.7	96.7	96.68	96.68	1153
10/5/2016	3:03 PM	96.74	96.74	96.72	96.72	200
10/5/2016	3:04 PM	96.78	96.78	96.78	96.78	1276
10/5/2016	3:05 PM	96.81	96.81	96.78	96.78	1200
10/5/2016	3:07 PM	96.74	96.74	96.74	96.74	1850
10/5/2016	3:08 PM	96.74	96.74	96.74	96.74	118
10/5/2016	3:15 PM	96.64	96.642	96.64	96.642	1100
10/5/2016	3:17 PM	96.64	96.64	96.64	96.64	100
10/5/2016	3:18 PM	96.43	96.51	96.4	96.51	850
10/5/2016	3:21 PM	96.29	96.36	96.28	96.36	1000
10/5/2016	3:22 PM	96.3	96.3	96.3	96.3	100
10/5/2016	3:28 PM	96.26	96.32	96.26	96.32	200
10/5/2016	3:31 PM	96.22	96.22	96.22	96.22	100
10/5/2016	3:32 PM	96.25	96.29	96.25	96.29	200
10/5/2016	3:34 PM	96.32	96.32	96.32	96.32	200
10/5/2016	3:38 PM	96.36	96.36	96.36	96.36	300
10/5/2016	3:40 PM	96.3	96.32	96.3	96.32	200
10/5/2016	3:41 PM	96.33	96.33	96.33	96.33	200
10/5/2016	3:43 PM	96.29	96.3	96.29	96.3	600
10/5/2016	3:44 PM	96.33	96.33	96.33	96.33	600
10/5/2016	3:46 PM	96.24	96.33	96.24	96.33	400
10/5/2016	3:49 PM	96.16	96.16	96.16	96.16	100
10/5/2016	3:50 PM	96.15	96.15	96.15	96.15	100
10/5/2016	3:51 PM	96.19	96.19	96.19	96.19	132
10/5/2016	3:53 PM	96.23	96.23	96.23	96.23	200
10/5/2016	3:54 PM	96.16	96.16	96.16	96.16	100
10/5/2016	3:55 PM	96.11	96.11	96.11	96.11	100
10/5/2016	3:56 PM	96.11	96.11	96.06	96.06	1700
10/5/2016	3:57 PM	96.17	96.17	96.12	96.13	900
10/5/2016	3:58 PM	96.16	96.17	96.16	96.17	200
10/5/2016	3:59 PM	96.24	96.26	96.23	96.26	500
10/5/2016	4:00 PM	96.09	96.25	96.09	96.24	33020
10/6/2016	9:31 AM	95.9	95.98	95.71	95.75	4110
10/6/2016	9:32 AM	95.88	95.88	95.88	95.88	100
10/6/2016	9:33 AM	95.75	95.8	95.75	95.8	850
10/6/2016	9:34 AM	95.74	95.75	95.68	95.75	1231
10/6/2016	9:35 AM	95.5	95.57	95.5	95.57	700
10/6/2016	9:36 AM	95.42	95.48	95.42	95.48	500
10/6/2016	9:37 AM	95.27	95.29	95.25	95.29	500
10/6/2016	9:39 AM	95.39	95.39	95.39	95.39	388
10/6/2016	9:40 AM	95.42	95.42	95.42	95.42	138
10/6/2016	9:44 AM	95.39	95.39	95.39	95.39	300
10/6/2016	9:46 AM	95.47	95.47	95.47	95.47	100
10/6/2016	9:49 AM	95.36	95.36	95.36	95.36	300
10/6/2016	9:50 AM	95.43	95.49	95.43	95.49	310
10/6/2016	9:51 AM	95.21	95.37	95.2	95.37	4550
10/6/2016	9:52 AM	95.27	95.29	95.27	95.29	500
10/6/2016	9:54 AM	95.2	95.26	95.2	95.26	3429
10/6/2016	9:55 AM	95.2	95.2	95.2	95.2	100
10/6/2016	9:56 AM	95.16	95.16	95.15	95.15	400
10/6/2016	9:57 AM	95.26	95.26	95.26	95.26	100
10/6/2016	9:58 AM	95.33	95.33	95.3	95.3	400
10/6/2016	9:59 AM	95.36	95.36	95.36	95.36	200
10/6/2016	10:02 AM	95.33	95.33	95.33	95.33	100
10/6/2016	10:03 AM	95.41	95.41	95.4	95.4	400
10/6/2016	10:05 AM	95.48	95.48	95.47	95.47	200
10/6/2016	10:10 AM	95.28	95.39	95.28	95.39	400
10/6/2016	10:11 AM	95.36	95.36	95.36	95.36	200
10/6/2016	10:12 AM	95.36	95.36	95.36	95.36	100
10/6/2016	10:13 AM	95.32	95.39	95.32	95.39	200
10/6/2016	10:15 AM	95.36	95.36	95.36	95.36	400
10/6/2016	10:17 AM	95.35	95.36	95.35	95.36	300
10/6/2016	10:18 AM	95.35	95.35	95.35	95.35	200
10/6/2016	10:20 AM	95.54	95.54	95.54	95.54	100
10/6/2016	10:21 AM	95.48	95.5	95.48	95.5	700
10/6/2016	10:25 AM	95.48	95.48	95.48	95.48	100
10/6/2016	10:27 AM	95.39	95.39	95.39	95.39	100
10/6/2016	10:28 AM	95.45	95.46	95.45	95.46	200
10/6/2016	10:30 AM	95.5	95.56	95.5	95.53	1300
10/6/2016	10:31 AM	95.45	95.45	95.45	95.45	818
10/6/2016	10:33 AM	95.32	95.35	95.32	95.35	1856
10/6/2016	10:34 AM	95.26	95.3	95.26	95.3	547
10/6/2016	10:37 AM	95.3	95.3	95.3	95.3	100
10/6/2016	10:38 AM	95.4	95.4	95.4	95.4	1700
10/6/2016	10:39 AM	95.43	95.43	95.43	95.43	100
10/6/2016	10:40 AM	95.36	95.42	95.36	95.42	300
10/6/2016	10:43 AM	95.4	95.46	95.4	95.46	600
10/6/2016	10:44 AM	95.46	95.46	95.38	95.38	325
10/6/2016	10:45 AM	95.46	95.46	95.46	95.46	100
10/6/2016	10:46 AM	95.53	95.53	95.53	95.53	200
10/6/2016	10:47 AM	95.46	95.46	95.46	95.46	100
10/6/2016	10:49 AM	95.43	95.43	95.43	95.43	9300
10/6/2016	10:51 AM	95.41	95.41	95.41	95.41	100
10/6/2016	10:54 AM	95.46	95.46	95.46	95.46	400
10/6/2016	10:56 AM	95.37	95.37	95.37	95.37	100
10/6/2016	10:58 AM	95.42	95.42	95.42	95.42	150
10/6/2016	11:00 AM	95.45	95.46	95.45	95.46	500
10/6/2016	11:01 AM	95.43	95.43	95.43	95.43	300
10/6/2016	11:03 AM	95.36	95.37	95.33	95.37	1634
10/6/2016	11:04 AM	95.33	95.36	95.33	95.36	200
10/6/2016	11:07 AM	95.32	95.32	95.32	95.32	300
10/6/2016	11:08 AM	95.21	95.21	95.21	95.21	100
10/6/2016	11:09 AM	95.03	95.13	95.03	95.13	550
10/6/2016	11:10 AM	94.96	95	94.96	95	1000
10/6/2016	11:13 AM	95.07	95.07	95.03	95.03	1000
10/6/2016	11:14 AM	95.02	95.02	95.02	95.02	1760
10/6/2016	11:16 AM	95.06	95.06	95.06	95.06	100
10/6/2016	11:18 AM	95.12	95.12	95.12	95.12	200
10/6/2016	11:20 AM	95.06	95.06	95.06	95.06	100
10/6/2016	11:21 AM	95.11	95.11	95.11	95.11	300
10/6/2016	11:25 AM	95.24	95.24	95.17	95.17	600
10/6/2016	11:26 AM	95.44	95.44	95.21	95.21	5000
10/6/2016	11:27 AM	95.47	95.47	95.47	95.47	200
10/6/2016	11:28 AM	95.46	95.46	95.46	95.46	1849
10/6/2016	11:29 AM	95.5	95.5	95.43	95.46	450
10/6/2016	11:30 AM	95.66	95.66	95.5	95.5	4939
10/6/2016	11:33 AM	95.55	95.55	95.55	95.55	182
10/6/2016	11:37 AM	95.45	95.45	95.45	95.45	200
10/6/2016	11:44 AM	95.46	95.46	95.46	95.46	100
10/6/2016	11:48 AM	96	96	95.66	95.66	3290
10/6/2016	11:49 AM	96.06	96.22	96.06	96.06	1824
10/6/2016	11:51 AM	96.25	96.25	96.12	96.12	400
10/6/2016	11:52 AM	96.42	96.46	96.25	96.25	700
10/6/2016	11:53 AM	96.32	96.35	96.31	96.35	500
10/6/2016	11:54 AM	96.3	96.38	96.3	96.38	1000
10/6/2016	11:56 AM	96.23	96.24	96.23	96.24	300
10/6/2016	11:57 AM	96.28	96.28	96.25	96.25	200
10/6/2016	11:59 AM	96.26	96.32	96.26	96.31	1300
10/6/2016	12:00 PM	96.12	96.24	96.12	96.22	6300
10/6/2016	12:02 PM	96.32	96.32	96.29	96.29	400
10/6/2016	12:05 PM	96.35	96.35	96.32	96.32	200
10/6/2016	12:06 PM	96.4	96.4	96.4	96.4	899
10/6/2016	12:07 PM	96.58	96.65	96.42	96.42	1300
10/6/2016	12:10 PM	96.331	96.331	96.331	96.331	100
10/6/2016	12:12 PM	96.25	96.32	96.25	96.32	300
10/6/2016	12:15 PM	96.25	96.25	96.25	96.25	200
10/6/2016	12:17 PM	96.21	96.24	96.21	96.24	500
10/6/2016	12:18 PM	96.18	96.18	96.18	96.18	100
10/6/2016	12:20 PM	96.3	96.3	96.3	96.3	400
10/6/2016	12:21 PM	96.2	96.2	96.2	96.2	100
10/6/2016	12:30 PM	96.35	96.38	96.35	96.35	850
10/6/2016	12:32 PM	96.5	96.5	96.45	96.45	2040
10/6/2016	12:36 PM	96.41	96.41	96.41	96.41	100
10/6/2016	12:37 PM	96.38	96.38	96.38	96.38	100
10/6/2016	12:39 PM	96.32	96.32	96.32	96.32	100
10/6/2016	12:45 PM	96.27	96.27	96.27	96.27	100
10/6/2016	12:53 PM	96.37	96.37	96.37	96.37	100
10/6/2016	12:55 PM	96.42	96.42	96.42	96.42	200
10/6/2016	12:56 PM	96.5	96.5	96.5	96.5	100
10/6/2016	1:10 PM	96.34	96.34	96.34	96.34	100
10/6/2016	1:11 PM	96.24	96.26	96.24	96.26	500
10/6/2016	1:17 PM	96.37	96.37	96.37	96.37	1000
10/6/2016	1:19 PM	96.36	96.36	96.36	96.36	130
10/6/2016	1:24 PM	96.28	96.28	96.28	96.28	100
10/6/2016	1:31 PM	96.44	96.44	96.38	96.38	500
10/6/2016	1:35 PM	96.5	96.5	96.5	96.5	400
10/6/2016	1:36 PM	96.41	96.41	96.41	96.41	100
10/6/2016	1:39 PM	96.31	96.31	96.31	96.31	150
10/6/2016	1:42 PM	96.321	96.323	96.321	96.323	500
10/6/2016	1:43 PM	96.28	96.28	96.28	96.28	100
10/6/2016	1:47 PM	96.35	96.35	96.35	96.35	100
10/6/2016	1:53 PM	96.38	96.38	96.38	96.38	200
10/6/2016	1:55 PM	96.48	96.5	96.48	96.48	1100
10/6/2016	2:00 PM	96.37	96.37	96.37	96.37	100
10/6/2016	2:04 PM	96.44	96.44	96.44	96.44	100
10/6/2016	2:05 PM	96.49	96.49	96.46	96.46	3528
10/6/2016	2:10 PM	96.41	96.41	96.41	96.41	157
10/6/2016	2:11 PM	96.37	96.37	96.37	96.37	100
10/6/2016	2:15 PM	96.47	96.47	96.46	96.46	224
10/6/2016	2:16 PM	96.4	96.4	96.4	96.4	100
10/6/2016	2:27 PM	96.47	96.47	96.47	96.47	175
10/6/2016	2:36 PM	96.48	96.48	96.48	96.48	100
10/6/2016	2:37 PM	96.45	96.45	96.45	96.45	100
10/6/2016	2:39 PM	96.5	96.5	96.5	96.5	100
10/6/2016	2:44 PM	96.48	96.48	96.48	96.48	200
10/6/2016	2:47 PM	96.3	96.3	96.3	96.3	100
10/6/2016	2:49 PM	96.29	96.29	96.29	96.29	200
10/6/2016	2:56 PM	96.38	96.39	96.38	96.39	500
10/6/2016	2:59 PM	96.34	96.34	96.34	96.34	100
10/6/2016	3:06 PM	96.51	96.51	96.51	96.51	200
10/6/2016	3:07 PM	96.5	96.5	96.5	96.5	100
10/6/2016	3:08 PM	96.46	96.46	96.46	96.46	100
10/6/2016	3:13 PM	96.29	96.29	96.29	96.29	100
10/6/2016	3:17 PM	96.41	96.41	96.41	96.41	100
10/6/2016	3:18 PM	96.38	96.38	96.38	96.38	200
10/6/2016	3:20 PM	96.25	96.29	96.25	96.29	300
10/6/2016	3:31 PM	96.15	96.19	96.15	96.19	300
10/6/2016	3:34 PM	96.32	96.32	96.28	96.28	300
10/6/2016	3:35 PM	96.38	96.39	96.38	96.39	428
10/6/2016	3:37 PM	96.39	96.39	96.39	96.39	100
10/6/2016	3:38 PM	96.39	96.39	96.39	96.39	100
10/6/2016	3:39 PM	96.38	96.38	96.38	96.38	200
10/6/2016	3:41 PM	96.4	96.4	96.4	96.4	1200
10/6/2016	3:43 PM	96.44	96.44	96.39	96.39	950
10/6/2016	3:44 PM	96.39	96.39	96.39	96.39	300
10/6/2016	3:46 PM	96.35	96.35	96.34	96.34	200
10/6/2016	3:49 PM	96.38	96.38	96.36	96.36	1400
10/6/2016	3:51 PM	96.31	96.31	96.3	96.3	206
10/6/2016	3:53 PM	96.39	96.39	96.39	96.39	100
10/6/2016	3:54 PM	96.41	96.41	96.41	96.41	100
10/6/2016	3:55 PM	96.32	96.38	96.3	96.38	2900
10/6/2016	3:56 PM	96.36	96.37	96.29	96.29	400
10/6/2016	3:57 PM	96.31	96.31	96.31	96.31	100
10/6/2016	3:58 PM	96.32	96.32	96.3	96.3	800
10/6/2016	3:59 PM	96.4	96.4	96.32	96.32	300
10/6/2016	4:00 PM	96.38	96.4	96.32	96.35	8133
10/7/2016	9:31 AM	96.85	97	96.75	96.75	9321
10/7/2016	9:32 AM	96.63	96.95	96.57	96.92	32137
10/7/2016	9:33 AM	96.81	96.81	96.52	96.56	4137
10/7/2016	9:34 AM	96.76	96.76	96.76	96.76	200
10/7/2016	9:35 AM	96.39	96.51	96.39	96.51	363
10/7/2016	9:36 AM	96.2	96.26	96.2	96.25	2800
10/7/2016	9:37 AM	96.38	96.38	96.38	96.38	100
10/7/2016	9:40 AM	96.41	96.41	96.25	96.25	920
10/7/2016	9:41 AM	96.31	96.31	96.31	96.31	600
10/7/2016	9:44 AM	96.09	96.09	96.09	96.09	100
10/7/2016	9:45 AM	95.86	96.01	95.85	96	1400
10/7/2016	9:47 AM	95.74	95.85	95.65	95.85	3546
10/7/2016	9:48 AM	95.6	95.77	95.47	95.77	5128
10/7/2016	9:49 AM	95.66	95.66	95.66	95.66	500
10/7/2016	9:50 AM	95.39	95.56	95.36	95.56	600
10/7/2016	9:51 AM	95.33	95.45	95.33	95.45	1785
10/7/2016	9:53 AM	95.6	95.6	95.6	95.6	100
10/7/2016	9:54 AM	95.66	95.66	95.58	95.59	400
10/7/2016	9:55 AM	95.71	95.71	95.63	95.63	1700
10/7/2016	9:56 AM	95.73	95.73	95.66	95.66	1660
10/7/2016	9:57 AM	95.51	95.65	95.51	95.65	2700
10/7/2016	9:59 AM	95.59	95.59	95.59	95.59	750
10/7/2016	10:00 AM	95.56	95.72	95.56	95.72	510
10/7/2016	10:01 AM	95.66	95.66	95.59	95.59	800
10/7/2016	10:06 AM	95.66	95.66	95.66	95.66	100
10/7/2016	10:07 AM	95.75	95.8	95.72	95.8	602
10/7/2016	10:09 AM	95.8	95.8	95.8	95.8	200
10/7/2016	10:10 AM	95.88	95.88	95.88	95.88	100
10/7/2016	10:11 AM	95.87	95.88	95.87	95.88	250
10/7/2016	10:12 AM	95.97	95.97	95.92	95.92	400
10/7/2016	10:15 AM	95.95	95.95	95.95	95.95	272
10/7/2016	10:18 AM	95.92	95.92	95.92	95.92	100
10/7/2016	10:19 AM	95.74	95.86	95.7	95.86	3600
10/7/2016	10:20 AM	95.79	95.79	95.79	95.79	1500
10/7/2016	10:24 AM	95.72	95.74	95.72	95.74	1100
10/7/2016	10:25 AM	95.8	95.8	95.8	95.8	100
10/7/2016	10:26 AM	95.9	95.9	95.9	95.9	675
10/7/2016	10:27 AM	95.78	95.78	95.78	95.78	100
10/7/2016	10:28 AM	95.78	95.78	95.78	95.78	1300
10/7/2016	10:30 AM	95.76	95.76	95.76	95.76	150
10/7/2016	10:31 AM	95.81	95.81	95.81	95.81	200
10/7/2016	10:32 AM	95.78	95.78	95.78	95.78	100
10/7/2016	10:33 AM	95.73	95.73	95.72	95.72	550
10/7/2016	10:35 AM	95.58	95.58	95.58	95.58	493
10/7/2016	10:36 AM	95.61	95.61	95.54	95.55	1100
10/7/2016	10:38 AM	95.49	95.49	95.49	95.49	143
10/7/2016	10:39 AM	95.66	95.66	95.45	95.45	4090
10/7/2016	10:40 AM	95.92	95.92	95.66	95.66	1800
10/7/2016	10:43 AM	95.75	95.75	95.75	95.75	1000
10/7/2016	10:44 AM	95.91	95.91	95.87	95.87	600
10/7/2016	10:48 AM	95.78	95.78	95.78	95.78	200
10/7/2016	10:49 AM	95.67	95.7	95.67	95.7	400
10/7/2016	10:50 AM	95.68	95.72	95.68	95.71	1000
10/7/2016	10:52 AM	95.68	95.72	95.68	95.72	386
10/7/2016	10:55 AM	95.74	95.74	95.71	95.71	300
10/7/2016	10:56 AM	95.51	95.61	95.51	95.61	220
10/7/2016	10:58 AM	95.45	95.52	95.45	95.52	712
10/7/2016	11:01 AM	95.37	95.4	95.35	95.4	500
10/7/2016	11:02 AM	95.38	95.38	95.38	95.38	200
10/7/2016	11:03 AM	95.51	95.52	95.51	95.51	300
10/7/2016	11:05 AM	95.48	95.49	95.38	95.45	2524
10/7/2016	11:06 AM	95.49	95.49	95.47	95.47	300
10/7/2016	11:08 AM	95.59	95.59	95.59	95.59	100
10/7/2016	11:11 AM	95.58	95.62	95.58	95.62	400
10/7/2016	11:13 AM	95.62	95.62	95.62	95.62	100
10/7/2016	11:16 AM	95.53	95.54	95.53	95.54	300
10/7/2016	11:17 AM	95.63	95.63	95.6	95.6	200
10/7/2016	11:18 AM	95.64	95.67	95.64	95.67	900
10/7/2016	11:20 AM	95.71	95.71	95.66	95.66	2600
10/7/2016	11:21 AM	95.67	95.67	95.64	95.64	200
10/7/2016	11:22 AM	95.69	95.75	95.69	95.75	4050
10/7/2016	11:23 AM	95.72	95.72	95.7	95.7	1300
10/7/2016	11:24 AM	95.7	95.7	95.7	95.7	450
10/7/2016	11:25 AM	95.67	95.67	95.65	95.65	600
10/7/2016	11:26 AM	95.61	95.61	95.61	95.61	100
10/7/2016	11:28 AM	95.54	95.54	95.54	95.54	300
10/7/2016	11:29 AM	95.6	95.6	95.57	95.57	450
10/7/2016	11:31 AM	95.55	95.55	95.5	95.5	204
10/7/2016	11:32 AM	95.54	95.58	95.54	95.56	596
10/7/2016	11:34 AM	95.41	95.46	95.41	95.46	400
10/7/2016	11:35 AM	95.17	95.3	95.17	95.3	3125
10/7/2016	11:36 AM	95.13	95.13	95.13	95.13	400
10/7/2016	11:37 AM	95	95.1	95	95.1	1000
10/7/2016	11:38 AM	94.94	95.03	94.94	95.01	3661
10/7/2016	11:39 AM	94.8	94.96	94.8	94.96	974
10/7/2016	11:40 AM	94.85	94.86	94.81	94.81	1500
10/7/2016	11:41 AM	94.83	94.85	94.83	94.85	300
10/7/2016	11:42 AM	94.8	94.87	94.8	94.87	300
10/7/2016	11:43 AM	94.67	94.75	94.67	94.75	2393
10/7/2016	11:44 AM	94.681	94.681	94.67	94.67	600
10/7/2016	11:45 AM	94.65	94.65	94.65	94.65	100
10/7/2016	11:46 AM	94.44	94.5	94.38	94.5	2033
10/7/2016	11:47 AM	94.32	94.38	94.3	94.38	600
10/7/2016	11:48 AM	94.28	94.28	94.2	94.21	3020
10/7/2016	11:49 AM	94.3	94.3	94.3	94.3	100
10/7/2016	11:50 AM	94.25	94.25	94.25	94.25	100
10/7/2016	11:51 AM	94.28	94.28	94.28	94.28	171
10/7/2016	11:53 AM	94.36	94.36	94.24	94.24	2100
10/7/2016	11:55 AM	94.44	94.44	94.44	94.44	100
10/7/2016	11:56 AM	94.47	94.47	94.46	94.46	365
10/7/2016	11:57 AM	94.51	94.51	94.51	94.51	200
10/7/2016	11:58 AM	94.51	94.51	94.51	94.51	100
10/7/2016	11:59 AM	94.6	94.6	94.6	94.6	350
10/7/2016	12:00 PM	94.54	94.54	94.54	94.54	100
10/7/2016	12:01 PM	94.98	95.07	94.74	94.74	2423
10/7/2016	12:02 PM	94.72	94.97	94.72	94.97	800
10/7/2016	12:03 PM	94.7	94.7	94.7	94.7	100
10/7/2016	12:04 PM	94.8	94.8	94.8	94.8	2450
10/7/2016	12:05 PM	94.48	94.5	94.48	94.5	660
10/7/2016	12:06 PM	94.57	94.57	94.57	94.57	200
10/7/2016	12:07 PM	94.51	94.51	94.44	94.45	1100
10/7/2016	12:08 PM	94.51	94.51	94.51	94.51	200
10/7/2016	12:10 PM	94.65	94.65	94.65	94.65	200
10/7/2016	12:11 PM	94.68	94.69	94.68	94.69	225
10/7/2016	12:12 PM	94.57	94.57	94.57	94.57	100
10/7/2016	12:13 PM	94.44	94.44	94.42	94.42	230
10/7/2016	12:15 PM	94.72	94.72	94.64	94.64	200
10/7/2016	12:17 PM	94.6	94.63	94.6	94.63	300
10/7/2016	12:18 PM	94.46	94.46	94.46	94.46	100
10/7/2016	12:19 PM	94.48	94.48	94.48	94.48	100
10/7/2016	12:20 PM	94.48	94.48	94.48	94.48	1950
10/7/2016	12:21 PM	94.38	94.38	94.38	94.38	100
10/7/2016	12:22 PM	94.53	94.53	94.53	94.53	100
10/7/2016	12:23 PM	94.57	94.57	94.56	94.56	200
10/7/2016	12:24 PM	94.54	94.54	94.54	94.54	634
10/7/2016	12:25 PM	94.44	94.44	94.44	94.44	400
10/7/2016	12:27 PM	94.43	94.43	94.43	94.43	100
10/7/2016	12:28 PM	94.41	94.41	94.41	94.41	200
10/7/2016	12:31 PM	94.53	94.53	94.53	94.53	200
10/7/2016	12:32 PM	94.6	94.6	94.48	94.48	3879
10/7/2016	12:33 PM	94.5	94.5	94.5	94.5	400
10/7/2016	12:36 PM	94.45	94.45	94.45	94.45	111
10/7/2016	12:38 PM	94.57	94.57	94.57	94.57	124
10/7/2016	12:39 PM	94.41	94.42	94.41	94.42	400
10/7/2016	12:41 PM	94.38	94.38	94.38	94.38	200
10/7/2016	12:43 PM	94.35	94.35	94.35	94.35	200
10/7/2016	12:44 PM	94.28	94.28	94.28	94.28	1000
10/7/2016	12:47 PM	94.55	94.55	94.55	94.55	400
10/7/2016	12:48 PM	94.7	94.7	94.64	94.64	200
10/7/2016	12:49 PM	94.81	94.81	94.75	94.75	600
10/7/2016	12:51 PM	94.72	94.72	94.72	94.72	200
10/7/2016	12:52 PM	94.71	94.71	94.71	94.71	500
10/7/2016	12:54 PM	94.66	94.66	94.65	94.65	2048
10/7/2016	12:56 PM	94.6	94.6	94.6	94.6	402
10/7/2016	1:01 PM	94.74	94.74	94.73	94.73	300
10/7/2016	1:03 PM	94.4	94.4	94.4	94.4	100
10/7/2016	1:21 PM	94.73	94.73	94.67	94.67	400
10/7/2016	1:22 PM	94.72	94.72	94.71	94.71	300
10/7/2016	1:23 PM	94.62	94.62	94.62	94.62	200
10/7/2016	1:27 PM	94.93	94.93	94.93	94.93	200
10/7/2016	1:28 PM	95.1	95.1	95.1	95.1	300
10/7/2016	1:29 PM	95.07	95.11	95.07	95.11	800
10/7/2016	1:30 PM	95.23	95.23	95.17	95.17	573
10/7/2016	1:31 PM	95.21	95.27	95.18	95.22	1300
10/7/2016	1:32 PM	95.18	95.18	95.18	95.18	100
10/7/2016	1:33 PM	95.2	95.2	95.2	95.2	134
10/7/2016	1:34 PM	95.39	95.45	95.3	95.3	541
10/7/2016	1:35 PM	95.51	95.51	95.49	95.49	5600
10/7/2016	1:36 PM	95.5	95.5	95.5	95.5	100
10/7/2016	1:39 PM	95.59	95.59	95.58	95.58	700
10/7/2016	1:40 PM	95.57	95.57	95.55	95.55	3050
10/7/2016	1:41 PM	95.72	95.72	95.6	95.6	5170
10/7/2016	1:42 PM	95.66	95.76	95.66	95.76	1100
10/7/2016	1:43 PM	95.66	95.66	95.66	95.66	300
10/7/2016	1:45 PM	95.52	95.52	95.5	95.52	600
10/7/2016	1:47 PM	95.64	95.64	95.6	95.6	500
10/7/2016	1:48 PM	95.59	95.6	95.56	95.56	3000
10/7/2016	1:50 PM	95.6	95.6	95.6	95.6	100
10/7/2016	1:53 PM	95.53	95.53	95.53	95.53	200
10/7/2016	1:54 PM	95.501	95.503	95.501	95.503	1800
10/7/2016	1:56 PM	95.52	95.52	95.51	95.51	300
10/7/2016	1:57 PM	95.55	95.55	95.55	95.55	500
10/7/2016	1:58 PM	95.52	95.52	95.48	95.48	800
10/7/2016	1:59 PM	95.55	95.55	95.53	95.53	1400
10/7/2016	2:00 PM	95.52	95.52	95.52	95.52	400
10/7/2016	2:01 PM	95.6	95.6	95.6	95.6	950
10/7/2016	2:04 PM	95.54	95.54	95.54	95.54	300
10/7/2016	2:08 PM	95.42	95.42	95.42	95.42	300
10/7/2016	2:11 PM	95.62	95.62	95.59	95.59	1210
10/7/2016	2:14 PM	95.76	95.76	95.76	95.76	300
10/7/2016	2:16 PM	95.72	95.72	95.72	95.72	100
10/7/2016	2:18 PM	95.59	95.66	95.59	95.66	1079
10/7/2016	2:19 PM	95.57	95.57	95.57	95.57	300
10/7/2016	2:21 PM	95.62	95.62	95.62	95.62	100
10/7/2016	2:25 PM	95.63	95.63	95.63	95.63	400
10/7/2016	2:27 PM	95.7	95.7	95.7	95.7	825
10/7/2016	2:28 PM	95.72	95.72	95.72	95.72	100
10/7/2016	2:31 PM	95.72	95.72	95.65	95.65	339
10/7/2016	2:34 PM	95.8	95.8	95.8	95.8	200
10/7/2016	2:35 PM	95.88	95.88	95.88	95.88	100
10/7/2016	2:36 PM	95.82	95.82	95.82	95.82	200
10/7/2016	2:37 PM	95.85	95.85	95.85	95.85	300
10/7/2016	2:38 PM	95.72	95.72	95.72	95.72	100
10/7/2016	2:44 PM	95.691	95.692	95.691	95.692	200
10/7/2016	2:47 PM	95.9	95.9	95.89	95.89	200
10/7/2016	2:48 PM	95.9	95.9	95.9	95.9	800
10/7/2016	2:50 PM	95.721	95.721	95.721	95.721	200
10/7/2016	2:59 PM	95.8	95.8	95.8	95.8	200
10/7/2016	3:11 PM	95.57	95.57	95.57	95.57	100
10/7/2016	3:15 PM	95.631	95.631	95.631	95.631	100
10/7/2016	3:18 PM	95.61	95.61	95.61	95.61	173
10/7/2016	3:19 PM	95.58	95.61	95.58	95.59	428
10/7/2016	3:20 PM	95.53	95.53	95.53	95.53	100
10/7/2016	3:29 PM	95.69	95.69	95.69	95.69	192
10/7/2016	3:31 PM	95.75	95.76	95.75	95.76	785
10/7/2016	3:33 PM	95.77	95.77	95.74	95.741	400
10/7/2016	3:34 PM	95.7	95.7	95.7	95.7	360
10/7/2016	3:39 PM	95.69	95.69	95.69	95.69	100
10/7/2016	3:40 PM	95.61	95.65	95.61	95.65	300
10/7/2016	3:41 PM	95.6	95.6	95.6	95.6	300
10/7/2016	3:42 PM	95.65	95.65	95.65	95.65	100
10/7/2016	3:45 PM	95.56	95.56	95.56	95.56	200
10/7/2016	3:46 PM	95.54	95.57	95.54	95.55	488
10/7/2016	3:47 PM	95.5	95.5	95.5	95.5	1000
10/7/2016	3:49 PM	95.55	95.58	95.55	95.58	300
10/7/2016	3:51 PM	95.65	95.65	95.65	95.65	1000
10/7/2016	3:53 PM	95.68	95.68	95.67	95.67	300
10/7/2016	3:54 PM	95.69	95.69	95.65	95.65	300
10/7/2016	3:55 PM	95.59	95.63	95.58	95.63	1357
10/7/2016	3:56 PM	95.69	95.69	95.61	95.61	300
10/7/2016	3:57 PM	95.7	95.7	95.7	95.7	100
10/7/2016	3:58 PM	95.8	95.8	95.73	95.73	4599
10/7/2016	3:59 PM	95.78	95.78	95.76	95.76	682
10/7/2016	4:00 PM	95.37	95.65	95.32	95.65	11890
10/10/2016	9:31 AM	97.03	97.05	96.84	96.84	17600
10/10/2016	9:32 AM	96.93	97	96.92	97	1100
10/10/2016	9:34 AM	96.95	97.01	96.95	97	1069
10/10/2016	9:35 AM	97.03	97.03	96.99	96.99	200
10/10/2016	9:36 AM	97.06	97.11	97.06	97.09	1300
10/10/2016	9:37 AM	97.16	97.17	97.06	97.06	8650
10/10/2016	9:38 AM	97.1	97.19	97.1	97.19	515
10/10/2016	9:39 AM	97.14	97.21	97.14	97.21	200
10/10/2016	9:40 AM	97.08	97.11	97.07	97.1	8358
10/10/2016	9:41 AM	97.37	97.42	97.16	97.16	17057
10/10/2016	9:42 AM	97.33	97.33	97.33	97.33	200
10/10/2016	9:43 AM	97.25	97.35	97.25	97.31	500
10/10/2016	9:44 AM	97.34	97.34	97.3	97.3	900
10/10/2016	9:45 AM	97.37	97.37	97.37	97.37	1099
10/10/2016	9:46 AM	97.38	97.4	97.3	97.4	500
10/10/2016	9:47 AM	97.4	97.4	97.4	97.4	1117
10/10/2016	9:48 AM	97.36	97.36	97.33	97.33	300
10/10/2016	9:49 AM	97.28	97.32	97.28	97.3	1700
10/10/2016	9:50 AM	97.49	97.49	97.43	97.43	748
10/10/2016	9:51 AM	97.5	97.52	97.49	97.5	5946
10/10/2016	9:52 AM	97.43	97.46	97.43	97.46	260
10/10/2016	9:53 AM	97.34	97.34	97.33	97.33	200
10/10/2016	9:54 AM	97.39	97.39	97.39	97.39	1000
10/10/2016	9:55 AM	97.4	97.4	97.4	97.4	200
10/10/2016	9:56 AM	97.46	97.5	97.45	97.45	9175
10/10/2016	9:57 AM	97.46	97.47	97.45	97.45	1200
10/10/2016	9:58 AM	97.39	97.42	97.39	97.41	1100
10/10/2016	9:59 AM	97.39	97.42	97.39	97.42	1000
10/10/2016	10:01 AM	97.44	97.45	97.44	97.45	2800
10/10/2016	10:02 AM	97.32	97.39	97.32	97.39	700
10/10/2016	10:03 AM	97.32	97.32	97.32	97.32	300
10/10/2016	10:04 AM	97.3	97.32	97.3	97.32	3700
10/10/2016	10:05 AM	97.3	97.3	97.3	97.3	450
10/10/2016	10:06 AM	97.33	97.33	97.33	97.33	103
10/10/2016	10:09 AM	97.42	97.42	97.42	97.42	100
10/10/2016	10:11 AM	97.45	97.45	97.42	97.42	1933
10/10/2016	10:12 AM	97.46	97.46	97.41	97.43	5100
10/10/2016	10:13 AM	97.38	97.47	97.38	97.46	653
10/10/2016	10:21 AM	97.34	97.34	97.34	97.34	100
10/10/2016	10:24 AM	97.26	97.26	97.26	97.26	200
10/10/2016	10:25 AM	97.28	97.28	97.28	97.28	300
10/10/2016	10:27 AM	97.29	97.29	97.29	97.29	200
10/10/2016	10:28 AM	97.29	97.3	97.29	97.3	1200
10/10/2016	10:29 AM	97.28	97.28	97.28	97.28	100
10/10/2016	10:31 AM	97.4	97.4	97.4	97.4	1500
10/10/2016	10:32 AM	97.4	97.4	97.4	97.4	670
10/10/2016	10:34 AM	97.35	97.38	97.35	97.38	650
10/10/2016	10:36 AM	97.38	97.38	97.38	97.38	100
10/10/2016	10:38 AM	97.36	97.36	97.36	97.36	1100
10/10/2016	10:39 AM	97.39	97.39	97.38	97.38	900
10/10/2016	10:40 AM	97.45	97.45	97.4	97.4	1400
10/10/2016	10:41 AM	97.45	97.45	97.42	97.42	1500
10/10/2016	10:42 AM	97.45	97.5	97.45	97.46	7798
10/10/2016	10:44 AM	97.44	97.44	97.44	97.44	200
10/10/2016	10:47 AM	97.45	97.45	97.45	97.45	100
10/10/2016	10:48 AM	97.39	97.39	97.39	97.39	200
10/10/2016	10:49 AM	97.35	97.35	97.35	97.35	100
10/10/2016	10:53 AM	97.42	97.42	97.41	97.41	200
10/10/2016	10:55 AM	97.38	97.38	97.38	97.38	100
10/10/2016	10:56 AM	97.41	97.41	97.41	97.41	300
10/10/2016	10:57 AM	97.42	97.42	97.42	97.42	300
10/10/2016	10:58 AM	97.42	97.42	97.38	97.42	1000
10/10/2016	10:59 AM	97.45	97.45	97.45	97.45	366
10/10/2016	11:01 AM	97.41	97.41	97.41	97.41	100
10/10/2016	11:06 AM	97.31	97.32	97.31	97.32	500
10/10/2016	11:08 AM	97.35	97.35	97.35	97.35	100
10/10/2016	11:10 AM	97.38	97.38	97.37	97.37	500
10/10/2016	11:11 AM	97.42	97.42	97.42	97.42	200
10/10/2016	11:12 AM	97.42	97.42	97.42	97.42	355
10/10/2016	11:15 AM	97.42	97.42	97.41	97.41	800
10/10/2016	11:16 AM	97.45	97.45	97.45	97.45	500
10/10/2016	11:17 AM	97.44	97.44	97.44	97.44	200
10/10/2016	11:21 AM	97.28	97.32	97.28	97.32	250
10/10/2016	11:29 AM	97.24	97.24	97.22	97.22	3300
10/10/2016	11:30 AM	97.34	97.34	97.3	97.3	1300
10/10/2016	11:31 AM	97.25	97.31	97.24	97.28	2950
10/10/2016	11:32 AM	97.26	97.26	97.25	97.25	200
10/10/2016	11:43 AM	97.17	97.17	97.17	97.17	100
10/10/2016	11:44 AM	97.13	97.13	97.13	97.13	500
10/10/2016	11:46 AM	97.1	97.1	97.1	97.1	100
10/10/2016	12:03 PM	97.05	97.07	97.05	97.07	300
10/10/2016	12:05 PM	97.05	97.05	97.05	97.05	200
10/10/2016	12:06 PM	96.99	96.99	96.99	96.99	250
10/10/2016	12:10 PM	96.99	96.99	96.99	96.99	2000
10/10/2016	12:14 PM	96.95	96.95	96.95	96.95	350
10/10/2016	12:16 PM	96.91	96.91	96.91	96.91	300
10/10/2016	12:23 PM	96.9	96.9	96.9	96.9	200
10/10/2016	12:26 PM	96.71	96.8	96.68	96.8	600
10/10/2016	12:28 PM	96.79	96.79	96.76	96.76	3100
10/10/2016	12:29 PM	96.85	96.85	96.85	96.85	500
10/10/2016	12:31 PM	96.82	96.82	96.82	96.82	100
10/10/2016	12:34 PM	96.88	96.88	96.88	96.88	400
10/10/2016	12:35 PM	96.83	96.85	96.83	96.85	400
10/10/2016	12:41 PM	96.84	96.84	96.84	96.84	100
10/10/2016	12:50 PM	96.95	96.95	96.95	96.95	100
10/10/2016	12:53 PM	96.958	96.958	96.949	96.949	4400
10/10/2016	12:54 PM	96.95	96.95	96.95	96.95	700
10/10/2016	1:00 PM	96.88	96.88	96.88	96.88	100
10/10/2016	1:02 PM	96.91	96.91	96.91	96.91	200
10/10/2016	1:04 PM	96.95	96.95	96.95	96.95	300
10/10/2016	1:05 PM	96.98	97	96.98	97	2298
10/10/2016	1:07 PM	97.01	97.01	97.01	97.01	200
10/10/2016	1:08 PM	97.09	97.09	97.09	97.09	1100
10/10/2016	1:10 PM	97.08	97.08	97.07	97.07	200
10/10/2016	1:19 PM	97.12	97.12	97.12	97.12	518
10/10/2016	1:27 PM	97.08	97.08	97.08	97.08	200
10/10/2016	1:29 PM	97.11	97.11	97.11	97.11	100
10/10/2016	1:30 PM	97.05	97.08	97.05	97.08	500
10/10/2016	1:35 PM	97.02	97.02	97.02	97.02	100
10/10/2016	1:37 PM	96.95	96.95	96.95	96.95	100
10/10/2016	1:44 PM	96.95	96.96	96.95	96.95	500
10/10/2016	1:45 PM	96.95	96.95	96.95	96.95	200
10/10/2016	1:56 PM	96.9	96.9	96.9	96.9	100
10/10/2016	2:05 PM	96.91	96.93	96.91	96.93	1200
10/10/2016	2:12 PM	96.9	96.9	96.9	96.9	100
10/10/2016	2:14 PM	96.83	96.87	96.83	96.87	300
10/10/2016	2:20 PM	96.89	96.89	96.89	96.89	1100
10/10/2016	2:23 PM	96.92	96.92	96.92	96.92	1100
10/10/2016	2:24 PM	96.9	96.9	96.9	96.9	100
10/10/2016	2:27 PM	96.88	96.88	96.88	96.88	100
10/10/2016	2:36 PM	96.981	96.981	96.981	96.981	700
10/10/2016	2:37 PM	96.99	96.99	96.99	96.99	981
10/10/2016	2:38 PM	97.05	97.05	97.05	97.05	200
10/10/2016	2:39 PM	97.02	97.02	97.02	97.02	100
10/10/2016	2:42 PM	97.06	97.06	97.06	97.06	1000
10/10/2016	2:51 PM	96.96	96.99	96.96	96.99	700
10/10/2016	2:53 PM	96.95	96.95	96.95	96.95	400
10/10/2016	2:58 PM	96.88	96.92	96.88	96.92	1100
10/10/2016	2:59 PM	96.88	96.88	96.88	96.88	1000
10/10/2016	3:03 PM	96.96	96.96	96.96	96.96	200
10/10/2016	3:08 PM	96.92	96.92	96.9	96.9	1300
10/10/2016	3:09 PM	96.95	96.95	96.95	96.95	100
10/10/2016	3:13 PM	96.79	96.83	96.79	96.83	660
10/10/2016	3:15 PM	96.79	96.79	96.79	96.79	100
10/10/2016	3:17 PM	96.84	96.84	96.84	96.84	200
10/10/2016	3:20 PM	96.86	96.86	96.86	96.86	100
10/10/2016	3:28 PM	96.86	96.86	96.86	96.86	100
10/10/2016	3:29 PM	96.85	96.85	96.85	96.85	100
10/10/2016	3:33 PM	96.75	96.76	96.73	96.76	2700
10/10/2016	3:34 PM	96.63	96.72	96.63	96.72	500
10/10/2016	3:35 PM	96.64	96.64	96.62	96.63	600
10/10/2016	3:36 PM	96.65	96.65	96.65	96.65	100
10/10/2016	3:37 PM	96.69	96.69	96.69	96.69	100
10/10/2016	3:40 PM	96.65	96.65	96.65	96.65	1163
10/10/2016	3:41 PM	96.62	96.62	96.62	96.62	416
10/10/2016	3:42 PM	96.75	96.75	96.75	96.75	450
10/10/2016	3:45 PM	96.69	96.69	96.69	96.69	300
10/10/2016	3:47 PM	96.72	96.72	96.72	96.72	100
10/10/2016	3:49 PM	96.75	96.75	96.75	96.75	100
10/10/2016	3:50 PM	96.65	96.68	96.65	96.66	1159
10/10/2016	3:51 PM	96.63	96.63	96.62	96.62	1000
10/10/2016	3:52 PM	96.55	96.56	96.55	96.56	700
10/10/2016	3:55 PM	96.7	96.7	96.7	96.7	200
10/10/2016	3:56 PM	96.67	96.67	96.67	96.67	100
10/10/2016	3:57 PM	96.67	96.68	96.67	96.68	630
10/10/2016	3:58 PM	96.68	96.68	96.68	96.68	100
10/10/2016	3:59 PM	96.7	96.7	96.65	96.67	1700
10/10/2016	4:00 PM	96.75	96.84	96.69	96.78	6156
10/11/2016	9:31 AM	95.91	96.2	95.91	96.2	9299
10/11/2016	9:32 AM	95.88	95.88	95.87	95.87	637
10/11/2016	9:33 AM	95.82	95.88	95.82	95.88	200
10/11/2016	9:34 AM	95.7	95.75	95.7	95.75	2568
10/11/2016	9:36 AM	95.8	95.8	95.8	95.8	500
10/11/2016	9:37 AM	95.78	95.78	95.78	95.78	200
10/11/2016	9:38 AM	95.4	95.68	95.4	95.68	4294
10/11/2016	9:39 AM	95.48	95.48	95.46	95.46	600
10/11/2016	9:40 AM	95.48	95.58	95.48	95.54	5067
10/11/2016	9:41 AM	95.48	95.48	95.48	95.48	500
10/11/2016	9:43 AM	95.54	95.54	95.48	95.51	1143
10/11/2016	9:44 AM	95.55	95.56	95.55	95.56	1400
10/11/2016	9:45 AM	95.5	95.5	95.5	95.5	171
10/11/2016	9:46 AM	95.5	95.52	95.5	95.52	1184
10/11/2016	9:47 AM	95.43	95.48	95.43	95.48	918
10/11/2016	9:48 AM	95.28	95.35	95.25	95.35	1596
10/11/2016	9:49 AM	95.38	95.38	95.28	95.28	1118
10/11/2016	9:50 AM	95.32	95.42	95.32	95.42	1100
10/11/2016	9:51 AM	95.12	95.22	95.1	95.2	897
10/11/2016	9:52 AM	95.03	95.03	94.98	95	2550
10/11/2016	9:54 AM	95.01	95.01	95	95.01	1698
10/11/2016	9:55 AM	95.01	95.01	94.91	94.96	2569
10/11/2016	9:56 AM	94.99	94.99	94.99	94.99	100
10/11/2016	9:57 AM	94.98	95	94.98	95	600
10/11/2016	9:58 AM	95.09	95.09	95.09	95.09	650
10/11/2016	9:59 AM	95.09	95.1	95.09	95.09	3898
10/11/2016	10:00 AM	95.13	95.13	95.13	95.13	100
10/11/2016	10:01 AM	95.02	95.12	95	95.12	650
10/11/2016	10:02 AM	94.96	94.96	94.95	94.95	500
10/11/2016	10:03 AM	94.99	94.99	94.99	94.99	200
10/11/2016	10:04 AM	94.96	94.99	94.95	94.95	800
10/11/2016	10:05 AM	95.02	95.06	95.02	95.06	500
10/11/2016	10:06 AM	95.05	95.07	95.05	95.06	1400
10/11/2016	10:07 AM	95.07	95.09	95.07	95.09	600
10/11/2016	10:08 AM	95.06	95.12	95.06	95.12	900
10/11/2016	10:09 AM	95.21	95.21	95.16	95.19	1650
10/11/2016	10:12 AM	94.9	95.07	94.9	95.07	1182
10/11/2016	10:13 AM	94.56	94.85	94.56	94.85	3868
10/11/2016	10:14 AM	94.64	94.64	94.64	94.64	100
10/11/2016	10:16 AM	94.66	94.66	94.66	94.66	100
10/11/2016	10:17 AM	94.62	94.62	94.62	94.62	846
10/11/2016	10:18 AM	94.59	94.6	94.59	94.6	833
10/11/2016	10:19 AM	94.62	94.62	94.62	94.62	400
10/11/2016	10:21 AM	94.59	94.59	94.58	94.58	594
10/11/2016	10:22 AM	94.59	94.59	94.56	94.56	200
10/11/2016	10:23 AM	94.67	94.7	94.67	94.7	1600
10/11/2016	10:26 AM	94.6	94.63	94.6	94.63	1238
10/11/2016	10:29 AM	94.56	94.56	94.56	94.56	100
10/11/2016	10:30 AM	94.56	94.56	94.44	94.52	4250
10/11/2016	10:32 AM	94.74	94.74	94.74	94.74	400
10/11/2016	10:33 AM	94.77	94.77	94.77	94.77	600
10/11/2016	10:34 AM	94.74	94.74	94.74	94.74	348
10/11/2016	10:35 AM	94.8	94.8	94.8	94.8	237
10/11/2016	10:42 AM	94.7	94.7	94.66	94.7	2953
10/11/2016	10:43 AM	94.7	94.71	94.7	94.71	500
10/11/2016	10:44 AM	94.7	94.7	94.7	94.7	400
10/11/2016	10:45 AM	94.7	94.7	94.67	94.67	889
10/11/2016	10:46 AM	94.63	94.68	94.63	94.68	1401
10/11/2016	10:48 AM	94.57	94.57	94.51	94.54	675
10/11/2016	10:51 AM	94.37	94.5	94.37	94.5	5137
10/11/2016	10:52 AM	94.35	94.38	94.35	94.38	2042
10/11/2016	10:53 AM	94.42	94.42	94.34	94.34	1933
10/11/2016	10:56 AM	94.31	94.38	94.31	94.38	977
10/11/2016	10:58 AM	94.26	94.37	94.25	94.37	2394
10/11/2016	10:59 AM	94.23	94.26	94.22	94.24	1889
10/11/2016	11:00 AM	94.1	94.24	94.05	94.24	1674
10/11/2016	11:01 AM	94.05	94.07	94.04	94.04	1514
10/11/2016	11:02 AM	94	94.03	93.99	94.03	6146
10/11/2016	11:03 AM	93.71	94	93.71	93.97	5169
10/11/2016	11:04 AM	93.84	93.85	93.74	93.74	2444
10/11/2016	11:05 AM	93.89	93.89	93.83	93.83	588
10/11/2016	11:06 AM	93.87	93.87	93.87	93.87	100
10/11/2016	11:08 AM	93.87	93.87	93.87	93.87	400
10/11/2016	11:09 AM	93.97	93.97	93.92	93.92	300
10/11/2016	11:10 AM	93.9	93.9	93.9	93.9	1200
10/11/2016	11:11 AM	93.87	93.87	93.87	93.87	400
10/11/2016	11:12 AM	93.98	93.98	93.98	93.98	300
10/11/2016	11:16 AM	93.81	93.81	93.81	93.81	1162
10/11/2016	11:17 AM	93.81	93.81	93.8	93.81	1273
10/11/2016	11:18 AM	93.79	93.8	93.79	93.8	622
10/11/2016	11:19 AM	93.65	93.65	93.57	93.65	1500
10/11/2016	11:20 AM	93.81	93.81	93.67	93.67	900
10/11/2016	11:21 AM	93.72	93.72	93.71	93.71	400
10/11/2016	11:22 AM	93.67	93.67	93.67	93.67	200
10/11/2016	11:23 AM	93.73	93.73	93.73	93.73	100
10/11/2016	11:24 AM	93.7	93.71	93.7	93.71	400
10/11/2016	11:25 AM	93.73	93.74	93.59	93.61	5000
10/11/2016	11:27 AM	93.84	93.84	93.84	93.84	200
10/11/2016	11:28 AM	93.71	93.71	93.71	93.71	710
10/11/2016	11:29 AM	93.67	93.67	93.58	93.62	2700
10/11/2016	11:30 AM	93.35	93.57	93.35	93.55	3450
10/11/2016	11:31 AM	93.54	93.54	93.44	93.44	2016
10/11/2016	11:32 AM	93.55	93.55	93.55	93.55	100
10/11/2016	11:33 AM	93.76	93.76	93.76	93.76	200
10/11/2016	11:34 AM	93.77	93.77	93.76	93.77	400
10/11/2016	11:35 AM	93.78	93.78	93.77	93.77	300
10/11/2016	11:36 AM	93.75	93.78	93.74	93.78	400
10/11/2016	11:37 AM	93.71	93.71	93.71	93.71	400
10/11/2016	11:38 AM	93.71	93.71	93.7	93.71	1433
10/11/2016	11:39 AM	93.73	93.74	93.72	93.74	500
10/11/2016	11:40 AM	93.71	93.71	93.7	93.7	300
10/11/2016	11:42 AM	93.7	93.7	93.7	93.7	105
10/11/2016	11:43 AM	93.74	93.74	93.74	93.74	100
10/11/2016	11:44 AM	93.729	93.729	93.71	93.71	950
10/11/2016	11:45 AM	93.92	93.92	93.74	93.74	4642
10/11/2016	11:48 AM	93.73	93.75	93.68	93.75	5300
10/11/2016	11:49 AM	93.65	93.7	93.62	93.7	12676
10/11/2016	11:51 AM	93.6	93.61	93.6	93.61	545
10/11/2016	11:52 AM	93.54	93.56	93.54	93.56	200
10/11/2016	11:53 AM	93.5	93.51	93.5	93.51	331
10/11/2016	11:56 AM	93.61	93.68	93.61	93.68	300
10/11/2016	11:57 AM	93.58	93.639	93.58	93.639	1493
10/11/2016	11:58 AM	93.66	93.66	93.56	93.57	1000
10/11/2016	11:59 AM	93.81	93.81	93.79	93.79	300
10/11/2016	12:02 PM	93.84	93.84	93.84	93.84	100
10/11/2016	12:06 PM	93.78	93.78	93.78	93.78	350
10/11/2016	12:11 PM	93.77	93.77	93.77	93.77	100
10/11/2016	12:16 PM	93.6	93.6	93.6	93.6	5363
10/11/2016	12:17 PM	93.74	93.74	93.68	93.68	906
10/11/2016	12:18 PM	93.71	93.71	93.71	93.71	100
10/11/2016	12:19 PM	93.8	93.8	93.76	93.76	700
10/11/2016	12:21 PM	93.95	93.95	93.92	93.92	1500
10/11/2016	12:22 PM	93.86	93.86	93.83	93.83	500
10/11/2016	12:25 PM	93.84	93.84	93.8	93.8	300
10/11/2016	12:26 PM	93.86	93.86	93.85	93.85	200
10/11/2016	12:28 PM	93.83	93.83	93.8	93.8	300
10/11/2016	12:29 PM	93.87	93.87	93.87	93.87	100
10/11/2016	12:30 PM	93.85	93.86	93.85	93.86	1173
10/11/2016	12:33 PM	93.85	93.85	93.85	93.85	100
10/11/2016	12:35 PM	93.82	93.82	93.82	93.82	100
10/11/2016	12:36 PM	93.77	93.77	93.77	93.77	200
10/11/2016	12:37 PM	93.75	93.77	93.75	93.77	378
10/11/2016	12:38 PM	93.65	93.71	93.65	93.71	600
10/11/2016	12:39 PM	93.67	93.67	93.67	93.67	100
10/11/2016	12:40 PM	93.99	93.99	93.72	93.72	1700
10/11/2016	12:41 PM	94.12	94.12	94.04	94.04	809
10/11/2016	12:42 PM	94.2	94.23	94.17	94.17	2837
10/11/2016	12:44 PM	94.16	94.2	94.16	94.19	2800
10/11/2016	12:45 PM	94.23	94.23	94.16	94.16	1700
10/11/2016	12:46 PM	94.3	94.3	94.26	94.26	500
10/11/2016	12:47 PM	94.32	94.32	94.3	94.3	859
10/11/2016	12:48 PM	94.34	94.34	94.33	94.33	1000
10/11/2016	12:49 PM	94.23	94.23	94.23	94.23	437
10/11/2016	12:52 PM	94.11	94.11	94.09	94.09	200
10/11/2016	12:53 PM	94.1	94.1	94.1	94.1	600
10/11/2016	12:59 PM	93.94	93.94	93.94	93.94	100
10/11/2016	1:00 PM	93.98	93.98	93.98	93.98	100
10/11/2016	1:01 PM	93.74	93.79	93.74	93.79	850
10/11/2016	1:03 PM	93.77	93.77	93.7	93.72	600
10/11/2016	1:04 PM	93.84	93.84	93.83	93.83	700
10/11/2016	1:09 PM	93.6	93.65	93.6	93.65	328
10/11/2016	1:10 PM	93.5	93.63	93.5	93.63	1460
10/11/2016	1:11 PM	93.5	93.5	93.5	93.5	173
10/11/2016	1:13 PM	93.32	93.4	93.26	93.4	4965
10/11/2016	1:14 PM	93.19	93.25	93.17	93.25	1076
10/11/2016	1:16 PM	93.06	93.21	93.06	93.21	2795
10/11/2016	1:17 PM	93.05	93.11	92.98	93.06	7886
10/11/2016	1:18 PM	93.2	93.21	93.11	93.11	500
10/11/2016	1:19 PM	93.15	93.15	93.15	93.15	500
10/11/2016	1:22 PM	93.23	93.23	93.2	93.2	1200
10/11/2016	1:23 PM	93.22	93.22	93.22	93.22	200
10/11/2016	1:25 PM	93.29	93.29	93.29	93.29	100
10/11/2016	1:26 PM	93.32	93.32	93.31	93.31	1100
10/11/2016	1:27 PM	93.35	93.35	93.35	93.35	290
10/11/2016	1:29 PM	93.45	93.45	93.41	93.41	219
10/11/2016	1:31 PM	93.28	93.29	93.28	93.29	200
10/11/2016	1:32 PM	93.26	93.26	93.26	93.26	100
10/11/2016	1:33 PM	93.25	93.25	93.15	93.15	1018
10/11/2016	1:34 PM	93.31	93.31	93.24	93.24	400
10/11/2016	1:35 PM	93.42	93.42	93.42	93.42	100
10/11/2016	1:36 PM	93.31	93.31	93.31	93.31	100
10/11/2016	1:37 PM	93.25	93.25	93.24	93.24	494
10/11/2016	1:38 PM	93.25	93.28	93.25	93.28	500
10/11/2016	1:39 PM	93.19	93.19	93.19	93.19	200
10/11/2016	1:40 PM	93.1	93.11	93.1	93.11	600
10/11/2016	1:41 PM	93.13	93.13	93.13	93.13	100
10/11/2016	1:42 PM	93.09	93.09	93.09	93.09	300
10/11/2016	1:43 PM	93.13	93.13	93.13	93.13	500
10/11/2016	1:44 PM	93.13	93.13	93.13	93.13	100
10/11/2016	1:45 PM	93.06	93.1	93.06	93.1	2772
10/11/2016	1:46 PM	92.82	93	92.82	93	1222
10/11/2016	1:48 PM	92.88	92.88	92.87	92.87	698
10/11/2016	1:49 PM	92.87	92.91	92.87	92.91	500
10/11/2016	1:50 PM	92.74	92.85	92.69	92.85	3550
10/11/2016	1:51 PM	92.81	92.81	92.81	92.81	200
10/11/2016	1:52 PM	92.75	92.81	92.75	92.8	2656
10/11/2016	1:53 PM	92.71	92.71	92.71	92.71	100
10/11/2016	1:54 PM	92.65	92.71	92.65	92.71	400
10/11/2016	1:56 PM	92.61	92.71	92.55	92.71	2488
10/11/2016	1:57 PM	92.57	92.67	92.57	92.67	458
10/11/2016	1:59 PM	92.45	92.54	92.45	92.54	600
10/11/2016	2:01 PM	92.55	92.55	92.55	92.55	451
10/11/2016	2:03 PM	92.67	92.67	92.67	92.67	100
10/11/2016	2:04 PM	92.65	92.65	92.65	92.65	500
10/11/2016	2:06 PM	92.61	92.61	92.6	92.6	200
10/11/2016	2:07 PM	92.54	92.54	92.54	92.54	100
10/11/2016	2:09 PM	92.78	92.78	92.78	92.78	100
10/11/2016	2:11 PM	92.85	92.85	92.8	92.8	1400
10/11/2016	2:12 PM	92.7	92.7	92.7	92.7	1500
10/11/2016	2:17 PM	92.31	92.5	92.31	92.5	8712
10/11/2016	2:18 PM	92.24	92.31	92.22	92.25	1800
10/11/2016	2:19 PM	92.21	92.21	92.17	92.2	690
10/11/2016	2:21 PM	92.14	92.14	92.01	92.05	500
10/11/2016	2:22 PM	92.15	92.15	92.15	92.15	1100
10/11/2016	2:25 PM	92.25	92.25	92.24	92.24	300
10/11/2016	2:27 PM	92.26	92.26	92.26	92.26	1000
10/11/2016	2:28 PM	92.28	92.28	92.24	92.24	1100
10/11/2016	2:29 PM	92.23	92.23	92.23	92.23	110
10/11/2016	2:30 PM	92.35	92.35	92.35	92.35	100
10/11/2016	2:31 PM	92.37	92.37	92.37	92.37	100
10/11/2016	2:32 PM	92.34	92.34	92.34	92.34	100
10/11/2016	2:34 PM	92.28	92.28	92.28	92.28	200
10/11/2016	2:36 PM	92.42	92.42	92.38	92.38	300
10/11/2016	2:37 PM	92.38	92.41	92.34	92.41	500
10/11/2016	2:38 PM	92.25	92.25	92.25	92.25	100
10/11/2016	2:43 PM	92.44	92.44	92.4	92.4	500
10/11/2016	2:45 PM	92.44	92.44	92.44	92.44	1500
10/11/2016	2:47 PM	92.75	92.75	92.57	92.57	5560
10/11/2016	2:48 PM	92.71	92.71	92.71	92.71	150
10/11/2016	2:49 PM	92.8	92.8	92.78	92.78	350
10/11/2016	2:50 PM	92.81	92.81	92.8	92.8	600
10/11/2016	2:51 PM	92.74	92.74	92.74	92.74	200
10/11/2016	2:52 PM	92.68	92.68	92.68	92.68	100
10/11/2016	2:53 PM	92.58	92.6	92.58	92.6	200
10/11/2016	2:55 PM	92.71	92.71	92.71	92.71	100
10/11/2016	2:56 PM	92.7	92.7	92.7	92.7	100
10/11/2016	2:57 PM	92.75	92.75	92.68	92.68	800
10/11/2016	2:58 PM	92.68	92.69	92.68	92.69	200
10/11/2016	2:59 PM	92.64	92.64	92.54	92.54	200
10/11/2016	3:00 PM	92.55	92.57	92.55	92.57	200
10/11/2016	3:01 PM	92.57	92.57	92.57	92.57	200
10/11/2016	3:02 PM	92.54	92.54	92.54	92.54	100
10/11/2016	3:03 PM	92.71	92.71	92.71	92.71	200
10/11/2016	3:05 PM	92.61	92.61	92.61	92.61	273
10/11/2016	3:07 PM	92.44	92.44	92.44	92.44	1600
10/11/2016	3:11 PM	92.57	92.57	92.54	92.54	1100
10/11/2016	3:13 PM	92.54	92.54	92.51	92.51	800
10/11/2016	3:14 PM	92.7	92.7	92.54	92.54	754
10/11/2016	3:16 PM	92.6	92.62	92.6	92.62	450
10/11/2016	3:18 PM	92.65	92.65	92.65	92.65	300
10/11/2016	3:19 PM	92.84	92.84	92.61	92.61	1117
10/11/2016	3:22 PM	92.99	93.04	92.95	93.04	2100
10/11/2016	3:23 PM	93.1	93.1	93	93	600
10/11/2016	3:25 PM	93.21	93.23	93.12	93.12	4500
10/11/2016	3:27 PM	93.07	93.11	93.07	93.11	700
10/11/2016	3:28 PM	93.06	93.06	93.03	93.03	800
10/11/2016	3:29 PM	93	93	93	93	581
10/11/2016	3:30 PM	92.95	92.95	92.91	92.91	1100
10/11/2016	3:31 PM	92.94	92.97	92.91	92.97	1600
10/11/2016	3:32 PM	92.93	92.93	92.93	92.93	300
10/11/2016	3:34 PM	93.09	93.09	93.09	93.09	100
10/11/2016	3:35 PM	93.07	93.07	93.07	93.07	100
10/11/2016	3:36 PM	92.97	93	92.97	93	1060
10/11/2016	3:38 PM	93.1	93.1	93.1	93.1	300
10/11/2016	3:39 PM	93.15	93.15	93.12	93.14	300
10/11/2016	3:40 PM	93.08	93.1	93.06	93.06	400
10/11/2016	3:41 PM	93.2	93.33	93.19	93.19	842
10/11/2016	3:42 PM	93.13	93.13	93.13	93.13	200
10/11/2016	3:43 PM	93.17	93.17	93.16	93.16	200
10/11/2016	3:44 PM	93.07	93.07	93.06	93.06	300
10/11/2016	3:46 PM	93.1	93.1	93.1	93.1	500
10/11/2016	3:47 PM	93.13	93.13	93.13	93.13	100
10/11/2016	3:48 PM	93.21	93.21	93.13	93.13	1900
10/11/2016	3:49 PM	93.25	93.25	93.23	93.23	1994
10/11/2016	3:50 PM	93.39	93.45	93.25	93.25	8384
10/11/2016	3:51 PM	93.33	93.33	93.33	93.33	250
10/11/2016	3:52 PM	93.25	93.25	93.22	93.22	400
10/11/2016	3:53 PM	93.22	93.25	93.18	93.18	2179
10/11/2016	3:54 PM	93.21	93.22	93.21	93.22	300
10/11/2016	3:55 PM	93.17	93.21	93.17	93.2	1345
10/11/2016	3:56 PM	93.09	93.19	93.09	93.18	800
10/11/2016	3:57 PM	93.16	93.17	93.12	93.12	1919
10/11/2016	3:58 PM	92.99	93.13	92.99	93.1	10744
10/11/2016	3:59 PM	93.07	93.09	93	93	1945
10/11/2016	4:00 PM	93.22	93.27	93.12	93.12	7782
10/12/2016	9:31 AM	93.3	93.37	93.14	93.37	1480
10/12/2016	9:32 AM	93.43	93.5	93.36	93.5	4741
10/12/2016	9:33 AM	93.24	93.4	93.17	93.4	6000
10/12/2016	9:34 AM	92.98	93.08	92.98	93.07	1350
10/12/2016	9:35 AM	92.99	93.01	92.9	93.01	1500
10/12/2016	9:36 AM	92.84	92.94	92.84	92.94	400
10/12/2016	9:38 AM	92.8	92.8	92.8	92.8	200
10/12/2016	9:39 AM	93.03	93.03	93.03	93.03	200
10/12/2016	9:40 AM	92.81	92.91	92.81	92.87	600
10/12/2016	9:41 AM	92.75	92.75	92.62	92.68	1700
10/12/2016	9:42 AM	92.62	92.76	92.62	92.76	1250
10/12/2016	9:43 AM	92.75	92.75	92.7	92.7	800
10/12/2016	9:44 AM	92.72	92.72	92.72	92.72	200
10/12/2016	9:45 AM	92.72	92.72	92.72	92.72	400
10/12/2016	9:47 AM	92.8	92.82	92.78	92.82	1300
10/12/2016	9:48 AM	92.82	92.9	92.82	92.9	500
10/12/2016	9:49 AM	92.78	92.82	92.72	92.82	1700
10/12/2016	9:50 AM	92.82	92.84	92.75	92.75	3400
10/12/2016	9:51 AM	92.85	92.86	92.85	92.86	700
10/12/2016	9:52 AM	92.88	92.88	92.88	92.88	300
10/12/2016	9:53 AM	92.9	92.92	92.88	92.88	2800
10/12/2016	9:54 AM	93.1	93.1	93	93	1201
10/12/2016	9:55 AM	93.17	93.17	93.13	93.15	3804
10/12/2016	9:56 AM	93.3	93.32	93.2	93.2	1350
10/12/2016	9:57 AM	93.27	93.33	93.27	93.33	700
10/12/2016	9:58 AM	93.28	93.28	93.28	93.28	200
10/12/2016	9:59 AM	93.23	93.23	93.15	93.19	1239
10/12/2016	10:00 AM	93.4	93.4	93.26	93.29	3300
10/12/2016	10:01 AM	93.4	93.4	93.35	93.4	3543
10/12/2016	10:02 AM	93.4	93.46	93.4	93.43	3379
10/12/2016	10:03 AM	93.44	93.44	93.38	93.38	700
10/12/2016	10:04 AM	93.6	93.6	93.42	93.42	1664
10/12/2016	10:05 AM	93.57	93.57	93.57	93.57	900
10/12/2016	10:06 AM	93.61	93.68	93.58	93.58	800
10/12/2016	10:08 AM	93.52	93.55	93.49	93.49	4700
10/12/2016	10:09 AM	93.41	93.41	93.32	93.36	1245
10/12/2016	10:11 AM	93.44	93.44	93.44	93.44	100
10/12/2016	10:12 AM	93.26	93.31	93.26	93.31	1300
10/12/2016	10:13 AM	93.4	93.4	93.39	93.39	400
10/12/2016	10:14 AM	93.35	93.35	93.35	93.35	100
10/12/2016	10:15 AM	93.44	93.44	93.44	93.44	100
10/12/2016	10:16 AM	93.4	93.4	93.4	93.4	200
10/12/2016	10:17 AM	93.62	93.63	93.5	93.5	1200
10/12/2016	10:18 AM	93.58	93.58	93.58	93.58	300
10/12/2016	10:19 AM	93.33	93.49	93.33	93.49	600
10/12/2016	10:20 AM	93.48	93.5	93.48	93.5	700
10/12/2016	10:21 AM	93.48	93.499	93.38	93.45	1080
10/12/2016	10:22 AM	93.49	93.49	93.49	93.49	200
10/12/2016	10:23 AM	93.51	93.53	93.51	93.53	500
10/12/2016	10:24 AM	93.56	93.56	93.49	93.49	251
10/12/2016	10:26 AM	93.59	93.59	93.58	93.58	300
10/12/2016	10:27 AM	93.79	93.79	93.61	93.61	800
10/12/2016	10:28 AM	93.82	93.82	93.79	93.79	1200
10/12/2016	10:29 AM	93.84	93.92	93.84	93.89	550
10/12/2016	10:30 AM	93.76	93.76	93.76	93.76	100
10/12/2016	10:31 AM	93.709	93.71	93.709	93.71	1100
10/12/2016	10:34 AM	93.72	93.72	93.71	93.71	500
10/12/2016	10:35 AM	93.76	93.76	93.76	93.76	100
10/12/2016	10:36 AM	93.63	93.63	93.62	93.62	600
10/12/2016	10:37 AM	93.44	93.57	93.419	93.55	1000
10/12/2016	10:39 AM	93.44	93.46	93.44	93.46	200
10/12/2016	10:40 AM	93.54	93.54	93.46	93.46	300
10/12/2016	10:41 AM	93.48	93.48	93.45	93.469	550
10/12/2016	10:42 AM	93.44	93.44	93.44	93.44	100
10/12/2016	10:43 AM	93.49	93.49	93.49	93.49	136
10/12/2016	10:44 AM	93.48	93.48	93.48	93.48	100
10/12/2016	10:46 AM	93.52	93.52	93.5	93.5	500
10/12/2016	10:48 AM	93.45	93.45	93.45	93.45	700
10/12/2016	10:50 AM	93.35	93.35	93.35	93.35	100
10/12/2016	10:51 AM	93.13	93.25	93.13	93.25	300
10/12/2016	10:53 AM	93.11	93.12	93.11	93.12	200
10/12/2016	10:54 AM	93.02	93.05	93.02	93.05	200
10/12/2016	10:55 AM	93.02	93.06	93.02	93.06	200
10/12/2016	10:56 AM	93	93	93	93	100
10/12/2016	10:57 AM	93.12	93.12	93.12	93.12	100
10/12/2016	10:58 AM	93.12	93.12	93.12	93.12	100
10/12/2016	10:59 AM	93.18	93.18	93.18	93.18	100
10/12/2016	11:01 AM	93.08	93.09	93.05	93.09	1900
10/12/2016	11:03 AM	93.21	93.21	93.21	93.21	100
10/12/2016	11:05 AM	93.2	93.2	93.2	93.2	137
10/12/2016	11:07 AM	93.25	93.25	93.25	93.25	400
10/12/2016	11:10 AM	93.22	93.22	93.19	93.19	300
10/12/2016	11:16 AM	93.15	93.15	93.15	93.15	200
10/12/2016	11:17 AM	93.09	93.15	93.09	93.15	400
10/12/2016	11:25 AM	93.21	93.21	93.21	93.21	700
10/12/2016	11:26 AM	93.19	93.19	93.19	93.19	100
10/12/2016	11:27 AM	93.269	93.269	93.267	93.267	250
10/12/2016	11:28 AM	93.28	93.28	93.28	93.28	160
10/12/2016	11:31 AM	93.28	93.28	93.28	93.28	1100
10/12/2016	11:32 AM	93.4	93.4	93.35	93.35	2305
10/12/2016	11:33 AM	93.52	93.54	93.5	93.5	700
10/12/2016	11:36 AM	93.48	93.48	93.48	93.48	100
10/12/2016	11:37 AM	93.51	93.51	93.51	93.51	750
10/12/2016	11:38 AM	93.52	93.52	93.52	93.52	400
10/12/2016	11:40 AM	93.47	93.47	93.47	93.47	100
10/12/2016	11:46 AM	93.4	93.4	93.4	93.4	100
10/12/2016	11:52 AM	93.42	93.42	93.42	93.42	100
10/12/2016	12:01 PM	93.47	93.47	93.47	93.47	100
10/12/2016	12:05 PM	93.52	93.52	93.52	93.52	1400
10/12/2016	12:06 PM	93.63	93.63	93.63	93.63	100
10/12/2016	12:11 PM	93.59	93.59	93.56	93.56	1600
10/12/2016	12:14 PM	93.68	93.68	93.68	93.68	200
10/12/2016	12:15 PM	93.69	93.69	93.69	93.69	200
10/12/2016	12:16 PM	93.69	93.69	93.69	93.69	250
10/12/2016	12:17 PM	93.65	93.65	93.65	93.65	500
10/12/2016	12:21 PM	93.7	93.7	93.7	93.7	100
10/12/2016	12:22 PM	93.75	93.75	93.75	93.75	500
10/12/2016	12:24 PM	93.82	93.82	93.78	93.78	659
10/12/2016	12:28 PM	93.87	93.87	93.86	93.86	300
10/12/2016	12:34 PM	93.75	93.75	93.75	93.75	200
10/12/2016	12:35 PM	93.86	93.86	93.73	93.73	2300
10/12/2016	12:36 PM	94	94	93.87	93.87	5352
10/12/2016	12:47 PM	93.95	93.95	93.93	93.93	1000
10/12/2016	12:50 PM	93.8	93.8	93.8	93.8	400
10/12/2016	12:55 PM	93.92	93.92	93.92	93.92	100
10/12/2016	1:05 PM	93.66	93.68	93.66	93.68	374
10/12/2016	1:10 PM	93.799	93.799	93.799	93.799	250
10/12/2016	1:12 PM	93.64	93.71	93.64	93.71	1900
10/12/2016	1:15 PM	93.759	93.759	93.759	93.759	200
10/12/2016	1:17 PM	93.79	93.79	93.77	93.77	200
10/12/2016	1:21 PM	93.73	93.73	93.73	93.73	100
10/12/2016	1:23 PM	93.68	93.68	93.68	93.68	100
10/12/2016	1:24 PM	93.75	93.75	93.75	93.75	100
10/12/2016	1:25 PM	93.75	93.75	93.75	93.75	100
10/12/2016	1:33 PM	93.77	93.77	93.77	93.77	100
10/12/2016	1:34 PM	93.81	93.81	93.81	93.81	100
10/12/2016	1:37 PM	93.62	93.66	93.62	93.66	200
10/12/2016	1:38 PM	93.63	93.63	93.61	93.61	200
10/12/2016	1:39 PM	93.67	93.67	93.67	93.67	200
10/12/2016	1:43 PM	93.72	93.72	93.72	93.72	500
10/12/2016	1:45 PM	93.71	93.71	93.71	93.71	200
10/12/2016	1:46 PM	93.73	93.73	93.73	93.73	800
10/12/2016	1:47 PM	93.7	93.7	93.7	93.7	900
10/12/2016	1:52 PM	93.72	93.72	93.72	93.72	100
10/12/2016	1:55 PM	93.78	93.78	93.75	93.75	450
10/12/2016	1:57 PM	93.8	93.8	93.8	93.8	1700
10/12/2016	1:59 PM	93.82	93.82	93.82	93.82	200
10/12/2016	2:00 PM	93.89	93.89	93.86	93.86	200
10/12/2016	2:01 PM	93.81	93.83	93.81	93.83	200
10/12/2016	2:02 PM	93.94	94.099	93.9	93.9	5250
10/12/2016	2:03 PM	93.74	93.87	93.74	93.87	1000
10/12/2016	2:04 PM	93.6	93.6	93.55	93.55	800
10/12/2016	2:05 PM	93.7	93.84	93.54	93.57	1000
10/12/2016	2:06 PM	93.66	93.76	93.54	93.67	1600
10/12/2016	2:07 PM	93.5	93.61	93.5	93.61	400
10/12/2016	2:08 PM	93.58	93.64	93.51	93.51	2050
10/12/2016	2:09 PM	93.65	93.65	93.57	93.57	600
10/12/2016	2:10 PM	93.82	93.88	93.66	93.66	6700
10/12/2016	2:11 PM	94.01	94.08	93.95	93.96	400
10/12/2016	2:12 PM	93.9	94.04	93.9	94.04	800
10/12/2016	2:13 PM	94.03	94.03	93.96	93.96	900
10/12/2016	2:14 PM	94	94.12	94	94.03	800
10/12/2016	2:15 PM	94.089	94.13	94.089	94.12	400
10/12/2016	2:16 PM	94.14	94.14	94.11	94.11	500
10/12/2016	2:18 PM	94.21	94.22	94.19	94.21	1491
10/12/2016	2:21 PM	94.04	94.04	94.04	94.04	100
10/12/2016	2:22 PM	94	94.02	94	94.02	300
10/12/2016	2:24 PM	94.12	94.12	94.12	94.12	954
10/12/2016	2:25 PM	94.149	94.149	94.14	94.14	350
10/12/2016	2:27 PM	94.05	94.05	94.05	94.05	100
10/12/2016	2:29 PM	93.8	93.8	93.8	93.8	300
10/12/2016	2:30 PM	93.789	93.789	93.67	93.68	500
10/12/2016	2:31 PM	93.82	93.82	93.81	93.81	1000
10/12/2016	2:32 PM	93.86	93.86	93.86	93.86	100
10/12/2016	2:35 PM	93.91	93.94	93.91	93.94	300
10/12/2016	2:38 PM	93.94	93.94	93.94	93.94	595
10/12/2016	2:39 PM	93.94	93.94	93.94	93.94	200
10/12/2016	2:41 PM	93.95	93.95	93.95	93.95	465
10/12/2016	2:42 PM	93.78	93.78	93.78	93.78	100
10/12/2016	2:43 PM	93.84	93.84	93.78	93.78	600
10/12/2016	2:45 PM	93.76	93.78	93.76	93.78	400
10/12/2016	2:47 PM	93.67	93.67	93.67	93.67	100
10/12/2016	2:49 PM	93.77	93.77	93.71	93.71	2886
10/12/2016	2:53 PM	93.84	93.84	93.84	93.84	900
10/12/2016	2:55 PM	93.88	93.88	93.88	93.88	100
10/12/2016	2:57 PM	93.78	93.83	93.78	93.83	200
10/12/2016	2:59 PM	93.81	93.84	93.81	93.84	2100
10/12/2016	3:00 PM	93.67	93.67	93.67	93.67	100
10/12/2016	3:01 PM	93.49	93.61	93.49	93.61	1600
10/12/2016	3:02 PM	93.5	93.52	93.5	93.52	800
10/12/2016	3:05 PM	93.62	93.62	93.62	93.62	100
10/12/2016	3:07 PM	93.71	93.71	93.7	93.7	300
10/12/2016	3:08 PM	93.76	93.76	93.71	93.71	300
10/12/2016	3:09 PM	93.78	93.79	93.77	93.77	800
10/12/2016	3:11 PM	93.77	93.77	93.77	93.77	150
10/12/2016	3:12 PM	93.839	93.84	93.79	93.79	650
10/12/2016	3:13 PM	93.82	93.82	93.82	93.82	100
10/12/2016	3:14 PM	93.75	93.75	93.75	93.75	100
10/12/2016	3:17 PM	93.8	93.8	93.8	93.8	900
10/12/2016	3:18 PM	93.75	93.75	93.75	93.75	100
10/12/2016	3:19 PM	93.73	93.739	93.7	93.739	450
10/12/2016	3:21 PM	93.84	93.84	93.82	93.82	200
10/12/2016	3:25 PM	93.73	93.74	93.73	93.74	200
10/12/2016	3:27 PM	93.55	93.67	93.55	93.67	500
10/12/2016	3:29 PM	93.59	93.59	93.59	93.59	500
10/12/2016	3:30 PM	93.54	93.56	93.54	93.56	200
10/12/2016	3:31 PM	93.46	93.51	93.45	93.51	3950
10/12/2016	3:32 PM	93.37	93.37	93.37	93.37	100
10/12/2016	3:33 PM	93.44	93.44	93.44	93.44	100
10/12/2016	3:34 PM	93.41	93.46	93.41	93.42	900
10/12/2016	3:35 PM	93.24	93.35	93.23	93.35	2200
10/12/2016	3:36 PM	93.33	93.33	93.32	93.32	200
10/12/2016	3:37 PM	93.42	93.42	93.36	93.36	700
10/12/2016	3:40 PM	93.52	93.52	93.52	93.52	100
10/12/2016	3:41 PM	93.53	93.56	93.53	93.55	300
10/12/2016	3:42 PM	93.7	93.7	93.63	93.63	1000
10/12/2016	3:43 PM	93.72	93.74	93.71	93.72	2850
10/12/2016	3:46 PM	93.7	93.7	93.7	93.7	100
10/12/2016	3:48 PM	93.65	93.66	93.65	93.66	378
10/12/2016	3:49 PM	93.77	93.78	93.74	93.74	1200
10/12/2016	3:50 PM	93.7	93.71	93.7	93.71	300
10/12/2016	3:51 PM	93.72	93.72	93.65	93.65	300
10/12/2016	3:52 PM	93.67	93.67	93.67	93.67	1000
10/12/2016	3:54 PM	93.57	93.61	93.57	93.61	200
10/12/2016	3:55 PM	93.55	93.59	93.55	93.59	500
10/12/2016	3:56 PM	93.62	93.62	93.54	93.54	609
10/12/2016	3:57 PM	93.64	93.69	93.64	93.65	808
10/12/2016	3:58 PM	93.57	93.61	93.52	93.61	900
10/12/2016	3:59 PM	93.6	93.61	93.55	93.57	4203
10/12/2016	4:00 PM	93.54	93.64	93.44	93.64	14713
10/13/2016	9:31 AM	91.37	91.47	91.37	91.47	1515
10/13/2016	9:32 AM	91.4	91.4	91.28	91.35	2582
10/13/2016	9:33 AM	91.6	91.6	91.57	91.57	1050
10/13/2016	9:34 AM	91.52	91.6	91.48	91.6	1400
10/13/2016	9:35 AM	91.41	91.54	91.41	91.49	2750
10/13/2016	9:36 AM	91.32	91.33	91.32	91.33	400
10/13/2016	9:37 AM	91.27	91.37	91.21	91.34	8750
10/13/2016	9:38 AM	91.2	91.28	91.2	91.28	1400
10/13/2016	9:39 AM	91.17	91.18	91.17	91.18	400
10/13/2016	9:40 AM	91.14	91.14	91.1	91.1	700
10/13/2016	9:41 AM	91.09	91.13	91.09	91.13	1958
10/13/2016	9:42 AM	91.02	91.1	90.96	91.1	2646
10/13/2016	9:43 AM	91.01	91.06	90.99	90.99	400
10/13/2016	9:44 AM	91	91	90.96	90.99	1326
10/13/2016	9:45 AM	91	91.04	91	91.04	806
10/13/2016	9:46 AM	90.96	91	90.95	91	2281
10/13/2016	9:47 AM	91.15	91.16	91.15	91.15	1485
10/13/2016	9:48 AM	91.129	91.129	91.129	91.129	100
10/13/2016	9:49 AM	91.079	91.079	91.02	91.03	700
10/13/2016	9:50 AM	91.04	91.04	91	91.04	500
10/13/2016	9:51 AM	90.74	91.02	90.7	91.02	1650
10/13/2016	9:53 AM	90.57	90.7	90.57	90.7	2935
10/13/2016	9:54 AM	90.53	90.58	90.51	90.58	2803
10/13/2016	9:55 AM	90.42	90.58	90.35	90.54	3093
10/13/2016	9:56 AM	90.39	90.41	90.39	90.399	310
10/13/2016	9:57 AM	90.35	90.42	90.34	90.35	2618
10/13/2016	9:58 AM	90.44	90.46	90.44	90.45	1200
10/13/2016	9:59 AM	90.55	90.55	90.51	90.51	1176
10/13/2016	10:00 AM	90.42	90.49	90.42	90.49	1836
10/13/2016	10:01 AM	90.29	90.37	90.29	90.37	2150
10/13/2016	10:02 AM	90.25	90.36	90.25	90.32	2500
10/13/2016	10:03 AM	90.38	90.38	90.23	90.23	1500
10/13/2016	10:04 AM	90.35	90.35	90.35	90.35	905
10/13/2016	10:05 AM	90.33	90.33	90.33	90.33	200
10/13/2016	10:06 AM	90.42	90.42	90.42	90.42	100
10/13/2016	10:07 AM	90.5	90.54	90.5	90.54	400
10/13/2016	10:09 AM	90.56	90.56	90.5	90.5	1800
10/13/2016	10:10 AM	90.44	90.58	90.44	90.58	5451
10/13/2016	10:11 AM	90.43	90.43	90.42	90.42	200
10/13/2016	10:12 AM	90.51	90.55	90.51	90.55	300
10/13/2016	10:14 AM	90.71	90.71	90.65	90.65	600
10/13/2016	10:15 AM	90.799	90.799	90.799	90.799	1100
10/13/2016	10:16 AM	90.78	90.82	90.77	90.8	1101
10/13/2016	10:17 AM	90.79	90.79	90.79	90.79	100
10/13/2016	10:18 AM	90.61	90.72	90.61	90.72	779
10/13/2016	10:20 AM	90.68	90.68	90.68	90.68	100
10/13/2016	10:21 AM	90.74	90.74	90.74	90.74	433
10/13/2016	10:22 AM	90.81	90.81	90.74	90.74	300
10/13/2016	10:23 AM	90.8	90.8	90.8	90.8	200
10/13/2016	10:25 AM	90.83	90.86	90.77	90.86	1200
10/13/2016	10:26 AM	90.82	90.84	90.82	90.84	200
10/13/2016	10:28 AM	90.68	90.68	90.64	90.64	200
10/13/2016	10:30 AM	90.44	90.65	90.44	90.65	600
10/13/2016	10:31 AM	90.47	90.47	90.47	90.47	100
10/13/2016	10:33 AM	90.75	90.76	90.6	90.6	800
10/13/2016	10:34 AM	91	91	90.81	90.81	5200
10/13/2016	10:35 AM	91.15	91.18	90.98	90.98	1300
10/13/2016	10:36 AM	91.32	91.34	91.16	91.18	1850
10/13/2016	10:37 AM	91.22	91.27	91.22	91.27	1300
10/13/2016	10:38 AM	91.19	91.19	91.18	91.18	200
10/13/2016	10:39 AM	91.18	91.18	91.18	91.18	100
10/13/2016	10:40 AM	91.14	91.14	91.14	91.14	100
10/13/2016	10:41 AM	91.27	91.27	91.27	91.27	100
10/13/2016	10:42 AM	91.19	91.2	91.19	91.2	1200
10/13/2016	10:44 AM	91.12	91.12	91.12	91.12	1200
10/13/2016	10:47 AM	90.94	90.97	90.94	90.97	200
10/13/2016	10:48 AM	90.75	90.89	90.75	90.88	800
10/13/2016	10:51 AM	90.84	90.85	90.84	90.85	1700
10/13/2016	10:52 AM	90.92	90.92	90.92	90.92	100
10/13/2016	10:53 AM	91	91	90.92	90.93	500
10/13/2016	10:56 AM	90.81	90.86	90.81	90.86	600
10/13/2016	10:57 AM	90.91	90.91	90.91	90.91	100
10/13/2016	10:59 AM	91.11	91.11	90.96	90.96	300
10/13/2016	11:00 AM	90.97	90.97	90.97	90.97	100
10/13/2016	11:01 AM	91.02	91.02	91.02	91.02	100
10/13/2016	11:04 AM	90.7	90.7	90.7	90.7	100
10/13/2016	11:06 AM	90.71	90.71	90.71	90.71	100
10/13/2016	11:09 AM	90.85	90.85	90.85	90.85	500
10/13/2016	11:12 AM	90.92	90.99	90.92	90.99	502
10/13/2016	11:13 AM	90.98	90.99	90.98	90.99	200
10/13/2016	11:15 AM	91.08	91.08	91.08	91.08	200
10/13/2016	11:16 AM	91.2	91.2	91.2	91.2	100
10/13/2016	11:17 AM	91.19	91.19	91.19	91.19	100
10/13/2016	11:18 AM	91.29	91.38	91.27	91.27	700
10/13/2016	11:19 AM	91.46	91.46	91.4	91.4	400
10/13/2016	11:20 AM	91.42	91.52	91.42	91.49	400
10/13/2016	11:21 AM	91.43	91.43	91.43	91.43	100
10/13/2016	11:23 AM	91.41	91.43	91.41	91.43	200
10/13/2016	11:24 AM	91.5	91.5	91.44	91.44	1600
10/13/2016	11:25 AM	91.66	91.66	91.5	91.5	900
10/13/2016	11:28 AM	91.55	91.55	91.55	91.55	450
10/13/2016	11:30 AM	91.64	91.64	91.58	91.58	600
10/13/2016	11:31 AM	91.71	91.71	91.61	91.63	1088
10/13/2016	11:32 AM	91.83	91.83	91.8	91.81	400
10/13/2016	11:33 AM	91.8	91.8	91.8	91.8	450
10/13/2016	11:34 AM	91.81	91.83	91.76	91.76	3700
10/13/2016	11:35 AM	91.76	91.76	91.76	91.76	100
10/13/2016	11:36 AM	91.7	91.71	91.7	91.71	300
10/13/2016	11:39 AM	91.57	91.57	91.57	91.57	100
10/13/2016	11:40 AM	91.55	91.55	91.55	91.55	100
10/13/2016	11:41 AM	91.62	91.62	91.62	91.62	100
10/13/2016	11:43 AM	91.57	91.57	91.57	91.57	100
10/13/2016	11:45 AM	91.67	91.73	91.67	91.73	200
10/13/2016	11:46 AM	91.73	91.73	91.71	91.71	1300
10/13/2016	11:47 AM	91.6	91.63	91.6	91.63	600
10/13/2016	11:48 AM	91.58	91.58	91.48	91.5	2600
10/13/2016	11:49 AM	91.6	91.6	91.6	91.6	100
10/13/2016	11:50 AM	91.53	91.53	91.53	91.53	200
10/13/2016	11:52 AM	91.67	91.67	91.67	91.67	1922
10/13/2016	11:57 AM	91.6	91.6	91.6	91.6	100
10/13/2016	11:59 AM	91.61	91.61	91.61	91.61	100
10/13/2016	12:04 PM	91.45	91.45	91.44	91.44	1100
10/13/2016	12:06 PM	91.65	91.65	91.65	91.65	100
10/13/2016	12:08 PM	91.63	91.63	91.63	91.63	1100
10/13/2016	12:14 PM	91.75	91.75	91.75	91.75	200
10/13/2016	12:15 PM	91.79	91.79	91.79	91.79	100
10/13/2016	12:17 PM	91.79	91.8	91.79	91.8	500
10/13/2016	12:20 PM	91.729	91.729	91.729	91.729	800
10/13/2016	12:25 PM	91.64	91.64	91.64	91.64	100
10/13/2016	12:27 PM	91.65	91.65	91.65	91.65	100
10/13/2016	12:28 PM	91.74	91.74	91.74	91.74	600
10/13/2016	12:33 PM	91.83	91.83	91.79	91.79	200
10/13/2016	12:36 PM	92.1	92.1	91.89	91.89	3149
10/13/2016	12:37 PM	92.089	92.089	92.06	92.06	1900
10/13/2016	12:38 PM	92.34	92.34	92.14	92.14	1050
10/13/2016	12:39 PM	92.349	92.349	92.349	92.349	300
10/13/2016	12:40 PM	92.38	92.38	92.34	92.35	1700
10/13/2016	12:41 PM	92.43	92.43	92.41	92.41	200
10/13/2016	12:42 PM	92.38	92.38	92.38	92.38	150
10/13/2016	12:43 PM	92.34	92.41	92.34	92.41	400
10/13/2016	12:44 PM	92.36	92.38	92.36	92.38	200
10/13/2016	12:45 PM	92.37	92.37	92.37	92.37	100
10/13/2016	12:48 PM	92.28	92.28	92.28	92.28	100
10/13/2016	12:49 PM	92.37	92.37	92.27	92.3	2000
10/13/2016	12:50 PM	92.32	92.34	92.31	92.34	4800
10/13/2016	12:52 PM	92.31	92.31	92.31	92.31	100
10/13/2016	1:06 PM	92.15	92.18	92.15	92.18	296
10/13/2016	1:07 PM	92.15	92.15	92.15	92.15	100
10/13/2016	1:09 PM	92.18	92.18	92.18	92.18	100
10/13/2016	1:11 PM	92.08	92.08	92.08	92.08	100
10/13/2016	1:13 PM	91.99	91.99	91.99	91.99	100
10/13/2016	1:14 PM	91.95	91.95	91.87	91.93	580
10/13/2016	1:16 PM	91.95	91.99	91.93	91.99	400
10/13/2016	1:17 PM	92.01	92.01	92.01	92.01	200
10/13/2016	1:19 PM	92.08	92.08	92.08	92.08	400
10/13/2016	1:21 PM	92.13	92.13	92.08	92.08	600
10/13/2016	1:22 PM	92.06	92.06	92.06	92.06	100
10/13/2016	1:33 PM	92.03	92.03	92.03	92.03	100
10/13/2016	1:34 PM	92.07	92.07	92.07	92.07	100
10/13/2016	1:38 PM	92	92	92	92	100
10/13/2016	1:41 PM	92.28	92.28	92.28	92.28	100
10/13/2016	1:46 PM	92.18	92.18	92.18	92.18	100
10/13/2016	1:48 PM	92.15	92.15	92.15	92.15	100
10/13/2016	1:51 PM	92.35	92.37	92.35	92.37	200
10/13/2016	1:53 PM	92.57	92.57	92.56	92.56	600
10/13/2016	1:54 PM	92.59	92.59	92.56	92.57	300
10/13/2016	1:55 PM	92.68	92.68	92.6	92.6	2020
10/13/2016	1:56 PM	92.69	92.7	92.69	92.7	600
10/13/2016	1:57 PM	92.79	92.8	92.79	92.8	750
10/13/2016	1:58 PM	92.85	92.85	92.8	92.8	600
10/13/2016	1:59 PM	92.82	92.82	92.82	92.82	100
10/13/2016	2:02 PM	92.95	92.95	92.84	92.84	1200
10/13/2016	2:03 PM	93	93	92.96	92.96	400
10/13/2016	2:04 PM	92.98	93.06	92.98	93.02	2300
10/13/2016	2:06 PM	92.91	92.91	92.91	92.91	100
10/13/2016	2:09 PM	92.84	92.85	92.84	92.85	300
10/13/2016	2:10 PM	92.77	92.77	92.77	92.77	100
10/13/2016	2:22 PM	92.85	92.85	92.83	92.83	300
10/13/2016	2:24 PM	92.79	92.82	92.79	92.82	300
10/13/2016	2:25 PM	92.87	92.87	92.86	92.86	300
10/13/2016	2:26 PM	92.88	92.88	92.88	92.88	100
10/13/2016	2:28 PM	92.78	92.83	92.78	92.82	500
10/13/2016	2:29 PM	92.84	92.84	92.84	92.84	100
10/13/2016	2:30 PM	92.95	92.95	92.82	92.82	500
10/13/2016	2:31 PM	92.99	92.99	92.99	92.99	100
10/13/2016	2:35 PM	92.82	92.82	92.82	92.82	100
10/13/2016	2:36 PM	92.79	92.81	92.79	92.81	200
10/13/2016	2:37 PM	92.76	92.76	92.76	92.76	100
10/13/2016	2:41 PM	92.86	92.86	92.86	92.86	200
10/13/2016	2:43 PM	92.78	92.85	92.78	92.85	400
10/13/2016	2:44 PM	92.83	92.83	92.77	92.77	225
10/13/2016	2:47 PM	92.95	92.99	92.9	92.9	5300
10/13/2016	2:48 PM	92.96	92.96	92.95	92.95	200
10/13/2016	2:49 PM	92.97	92.97	92.96	92.96	200
10/13/2016	2:50 PM	93.05	93.05	93.05	93.05	100
10/13/2016	2:54 PM	93.16	93.16	93.13	93.13	1000
10/13/2016	2:55 PM	93.31	93.31	93.15	93.15	2100
10/13/2016	2:56 PM	93.33	93.33	93.33	93.33	700
10/13/2016	3:00 PM	93.18	93.18	93.18	93.18	100
10/13/2016	3:01 PM	93.09	93.09	93.09	93.09	100
10/13/2016	3:02 PM	93.08	93.09	93.08	93.09	2050
10/13/2016	3:06 PM	93.12	93.12	93.12	93.12	100
10/13/2016	3:12 PM	93.2	93.2	93.2	93.2	100
10/13/2016	3:14 PM	93.29	93.29	93.29	93.29	400
10/13/2016	3:16 PM	93.22	93.22	93.22	93.22	1600
10/13/2016	3:17 PM	93.18	93.18	93.12	93.12	608
10/13/2016	3:18 PM	93.15	93.18	93.15	93.18	300
10/13/2016	3:21 PM	93.1	93.1	93.1	93.1	100
10/13/2016	3:26 PM	92.98	92.98	92.98	92.98	100
10/13/2016	3:29 PM	92.89	92.89	92.89	92.89	100
10/13/2016	3:30 PM	92.86	92.86	92.86	92.86	100
10/13/2016	3:33 PM	92.84	92.84	92.73	92.73	860
10/13/2016	3:35 PM	92.91	92.91	92.88	92.88	200
10/13/2016	3:37 PM	92.86	92.92	92.86	92.92	205
10/13/2016	3:38 PM	92.96	92.99	92.95	92.95	400
10/13/2016	3:39 PM	92.9	92.9	92.9	92.9	100
10/13/2016	3:43 PM	92.83	92.85	92.83	92.85	300
10/13/2016	3:44 PM	92.79	92.79	92.79	92.79	400
10/13/2016	3:47 PM	92.89	92.89	92.85	92.85	1549
10/13/2016	3:48 PM	92.8	92.8	92.8	92.8	100
10/13/2016	3:49 PM	92.63	92.73	92.63	92.73	1125
10/13/2016	3:50 PM	92.55	92.56	92.55	92.56	300
10/13/2016	3:51 PM	92.49	92.49	92.49	92.49	300
10/13/2016	3:52 PM	92.55	92.55	92.53	92.53	300
10/13/2016	3:53 PM	92.52	92.53	92.52	92.53	875
10/13/2016	3:54 PM	92.53	92.53	92.47	92.51	1675
10/13/2016	3:55 PM	92.39	92.41	92.36	92.41	600
10/13/2016	3:56 PM	92.39	92.4	92.34	92.4	1651
10/13/2016	3:57 PM	92.36	92.36	92.3	92.36	1960
10/13/2016	3:58 PM	92.38	92.46	92.37	92.37	4705
10/13/2016	3:59 PM	92.62	92.67	92.38	92.38	27011
10/14/2016	9:31 AM	94.02	94.11	94.02	94.09	3313
10/14/2016	9:32 AM	94.29	94.3	94.08	94.08	3686
10/14/2016	9:33 AM	94.17	94.28	94.17	94.28	2400
10/14/2016	9:34 AM	94.11	94.21	94.08	94.21	1700
10/14/2016	9:35 AM	94.01	94.08	94.01	94.07	2900
10/14/2016	9:36 AM	94.11	94.11	94.03	94.03	1400
10/14/2016	9:37 AM	94.14	94.19	94.14	94.19	1800
10/14/2016	9:38 AM	94.14	94.21	94.14	94.21	400
10/14/2016	9:39 AM	94.17	94.21	94.15	94.2	1529
10/14/2016	9:40 AM	94.11	94.11	94.11	94.11	200
10/14/2016	9:41 AM	94.1	94.1	94.1	94.1	860
10/14/2016	9:42 AM	94.11	94.12	94.11	94.12	451
10/14/2016	9:43 AM	94.25	94.26	94.25	94.26	1800
10/14/2016	9:44 AM	94.29	94.29	94.23	94.23	2100
10/14/2016	9:45 AM	94.329	94.37	94.32	94.33	4625
10/14/2016	9:46 AM	94.45	94.49	94.36	94.37	2906
10/14/2016	9:47 AM	94.5	94.53	94.5	94.5	4160
10/14/2016	9:48 AM	94.52	94.52	94.51	94.51	200
10/14/2016	9:49 AM	94.53	94.55	94.53	94.53	3431
10/14/2016	9:50 AM	94.5	94.5	94.5	94.5	2327
10/14/2016	9:51 AM	94.5	94.54	94.499	94.54	1800
10/14/2016	9:52 AM	94.45	94.46	94.43	94.46	2800
10/14/2016	9:53 AM	94.43	94.47	94.43	94.46	700
10/14/2016	9:54 AM	94.43	94.48	94.43	94.48	343
10/14/2016	9:56 AM	94.5	94.5	94.5	94.5	2208
10/14/2016	10:00 AM	94.32	94.4	94.32	94.4	300
10/14/2016	10:01 AM	94.32	94.335	94.26	94.32	3095
10/14/2016	10:03 AM	94.15	94.19	94.15	94.19	200
10/14/2016	10:08 AM	94.42	94.42	94.33	94.33	800
10/14/2016	10:12 AM	94.37	94.37	94.37	94.37	1000
10/14/2016	10:13 AM	94.53	94.53	94.5	94.5	500
10/14/2016	10:14 AM	94.58	94.6	94.56	94.56	4421
10/14/2016	10:16 AM	94.55	94.55	94.55	94.55	100
10/14/2016	10:17 AM	94.58	94.65	94.57	94.62	10349
10/14/2016	10:18 AM	94.67	94.67	94.65	94.65	1133
10/14/2016	10:20 AM	94.65	94.65	94.65	94.65	200
10/14/2016	10:21 AM	94.68	94.68	94.67	94.67	624
10/14/2016	10:22 AM	94.74	94.74	94.68	94.71	3471
10/14/2016	10:24 AM	94.58	94.58	94.58	94.58	200
10/14/2016	10:26 AM	94.49	94.58	94.49	94.58	600
10/14/2016	10:27 AM	94.45	94.46	94.45	94.46	500
10/14/2016	10:29 AM	94.36	94.39	94.33	94.39	1447
10/14/2016	10:30 AM	94.37	94.37	94.32	94.32	220
10/14/2016	10:32 AM	94.52	94.52	94.5	94.5	500
10/14/2016	10:33 AM	94.49	94.49	94.49	94.49	103
10/14/2016	10:34 AM	94.46	94.46	94.46	94.46	100
10/14/2016	10:35 AM	94.36	94.37	94.36	94.37	400
10/14/2016	10:36 AM	94.4	94.4	94.4	94.4	100
10/14/2016	10:37 AM	94.4	94.4	94.4	94.4	200
10/14/2016	10:38 AM	94.42	94.42	94.42	94.42	460
10/14/2016	10:39 AM	94.48	94.48	94.44	94.44	300
10/14/2016	10:43 AM	94.48	94.49	94.48	94.49	300
10/14/2016	10:44 AM	94.54	94.54	94.54	94.54	100
10/14/2016	10:46 AM	94.58	94.58	94.58	94.58	760
10/14/2016	10:47 AM	94.49	94.49	94.49	94.49	100
10/14/2016	10:48 AM	94.51	94.51	94.51	94.51	200
10/14/2016	10:49 AM	94.51	94.51	94.5	94.5	300
10/14/2016	10:50 AM	94.39	94.39	94.39	94.39	100
10/14/2016	10:51 AM	94.3	94.37	94.3	94.37	201
10/14/2016	10:52 AM	94.2	94.34	94.2	94.33	2100
10/14/2016	10:53 AM	94.25	94.25	94.25	94.25	100
10/14/2016	10:54 AM	94.19	94.2	94.19	94.2	300
10/14/2016	10:55 AM	94.25	94.25	94.22	94.22	337
10/14/2016	10:57 AM	94.25	94.25	94.25	94.25	200
10/14/2016	10:58 AM	94.27	94.27	94.25	94.25	400
10/14/2016	11:00 AM	94.07	94.1	94.07	94.1	1000
10/14/2016	11:01 AM	94.04	94.04	94	94	1300
10/14/2016	11:02 AM	93.96	94	93.96	94	300
10/14/2016	11:03 AM	93.9	93.91	93.9	93.91	200
10/14/2016	11:04 AM	93.93	93.93	93.93	93.93	100
10/14/2016	11:05 AM	93.7	93.82	93.69	93.82	1390
10/14/2016	11:06 AM	93.61	93.61	93.58	93.61	500
10/14/2016	11:07 AM	93.67	93.67	93.62	93.62	700
10/14/2016	11:08 AM	93.75	93.75	93.71	93.71	200
10/14/2016	11:09 AM	93.74	93.74	93.74	93.74	100
10/14/2016	11:10 AM	93.75	93.75	93.73	93.75	1860
10/14/2016	11:12 AM	93.61	93.64	93.61	93.64	350
10/14/2016	11:13 AM	93.53	93.61	93.5	93.53	61369
10/14/2016	11:15 AM	93.44	93.5	93.44	93.5	600
10/14/2016	11:18 AM	93.54	93.54	93.5	93.5	938
10/14/2016	11:19 AM	93.649	93.65	93.649	93.65	200
10/14/2016	11:22 AM	93.54	93.57	93.53	93.57	1284
10/14/2016	11:23 AM	93.64	93.64	93.64	93.64	600
10/14/2016	11:25 AM	93.65	93.71	93.65	93.71	345
10/14/2016	11:26 AM	93.6	93.61	93.6	93.61	890
10/14/2016	11:27 AM	93.66	93.66	93.66	93.66	100
10/14/2016	11:28 AM	93.61	93.65	93.61	93.65	200
10/14/2016	11:30 AM	93.31	93.44	93.31	93.44	361
10/14/2016	11:31 AM	93	93.221	93	93.21	2300
10/14/2016	11:32 AM	93.11	93.11	93.05	93.05	1900
10/14/2016	11:33 AM	93.15	93.15	93.09	93.09	1100
10/14/2016	11:39 AM	93.4	93.4	93.4	93.4	200
10/14/2016	11:42 AM	93.29	93.29	93.29	93.29	300
10/14/2016	11:45 AM	93.24	93.26	93.24	93.26	250
10/14/2016	11:48 AM	93.19	93.21	93.19	93.21	2900
10/14/2016	11:49 AM	93.06	93.1	93.06	93.1	6300
10/14/2016	11:50 AM	93.1	93.1	93.1	93.1	100
10/14/2016	11:52 AM	93.13	93.13	93.13	93.13	100
10/14/2016	11:53 AM	93.08	93.13	93.08	93.13	200
10/14/2016	11:54 AM	93.06	93.06	93.03	93.06	6600
10/14/2016	11:57 AM	92.93	92.94	92.93	92.94	600
10/14/2016	11:58 AM	93.15	93.15	93.12	93.13	1700
10/14/2016	12:00 PM	93	93	93	93	300
10/14/2016	12:01 PM	92.91	92.91	92.91	92.91	1200
10/14/2016	12:04 PM	93.06	93.06	93.06	93.06	400
10/14/2016	12:05 PM	93.06	93.06	93.06	93.06	200
10/14/2016	12:08 PM	93	93	93	93	200
10/14/2016	12:10 PM	92.97	93.03	92.97	93.03	400
10/14/2016	12:11 PM	92.83	92.92	92.83	92.9	1200
10/14/2016	12:12 PM	92.77	92.8	92.77	92.8	1200
10/14/2016	12:15 PM	92.9	92.9	92.9	92.9	100
10/14/2016	12:16 PM	92.84	92.85	92.84	92.85	1600
10/14/2016	12:17 PM	92.6	92.78	92.6	92.78	2700
10/14/2016	12:18 PM	92.74	92.74	92.66	92.66	1000
10/14/2016	12:20 PM	92.74	92.74	92.64	92.64	900
10/14/2016	12:21 PM	92.77	92.77	92.77	92.77	128
10/14/2016	12:22 PM	92.82	92.82	92.77	92.8	2368
10/14/2016	12:23 PM	92.7	92.84	92.7	92.84	3100
10/14/2016	12:26 PM	92.77	92.77	92.77	92.77	200
10/14/2016	12:27 PM	92.84	92.87	92.84	92.87	400
10/14/2016	12:28 PM	92.91	92.91	92.88	92.91	1500
10/14/2016	12:29 PM	92.95	92.95	92.95	92.95	400
10/14/2016	12:30 PM	93	93	92.97	92.97	1700
10/14/2016	12:31 PM	93.08	93.08	93.08	93.08	100
10/14/2016	12:32 PM	93.11	93.11	93.11	93.11	100
10/14/2016	12:33 PM	93.08	93.08	93.08	93.08	100
10/14/2016	12:34 PM	93.09	93.09	93.08	93.08	200
10/14/2016	12:35 PM	93.15	93.15	93.15	93.15	200
10/14/2016	12:38 PM	93.17	93.17	93.17	93.17	600
10/14/2016	12:41 PM	93.22	93.22	93.22	93.22	1300
10/14/2016	12:44 PM	93.26	93.26	93.26	93.26	200
10/14/2016	12:47 PM	93.05	93.06	93.05	93.06	1600
10/14/2016	12:55 PM	93.1	93.1	93.1	93.1	100
10/14/2016	1:05 PM	93.03	93.03	93.03	93.03	180
10/14/2016	1:06 PM	92.95	92.95	92.91	92.92	1827
10/14/2016	1:08 PM	93	93	92.99	92.99	3700
10/14/2016	1:09 PM	93.21	93.21	93.07	93.07	200
10/14/2016	1:10 PM	93.36	93.36	93.36	93.36	300
10/14/2016	1:11 PM	93.28	93.28	93.28	93.28	200
10/14/2016	1:12 PM	93.25	93.25	93.25	93.25	100
10/14/2016	1:14 PM	93.2	93.2	93.2	93.2	200
10/14/2016	1:16 PM	93.16	93.16	93.16	93.16	516
10/14/2016	1:17 PM	93.19	93.19	93.19	93.19	100
10/14/2016	1:19 PM	93.26	93.26	93.26	93.26	100
10/14/2016	1:20 PM	93.29	93.29	93.29	93.29	231
10/14/2016	1:23 PM	93.39	93.39	93.38	93.38	300
10/14/2016	1:26 PM	93.39	93.39	93.39	93.39	100
10/14/2016	1:27 PM	93.38	93.38	93.38	93.38	100
10/14/2016	1:28 PM	93.38	93.38	93.38	93.38	100
10/14/2016	1:31 PM	93.5	93.61	93.5	93.54	2150
10/14/2016	1:32 PM	93.34	93.34	93.34	93.34	400
10/14/2016	1:33 PM	93.27	93.27	93.27	93.27	900
10/14/2016	1:34 PM	93.61	93.61	93.51	93.51	1400
10/14/2016	1:35 PM	93.75	93.86	93.66	93.66	2600
10/14/2016	1:37 PM	93.7	93.7	93.7	93.7	100
10/14/2016	1:38 PM	93.51	93.51	93.48	93.48	200
10/14/2016	1:39 PM	93.58	93.59	93.58	93.59	900
10/14/2016	1:40 PM	93.64	93.64	93.64	93.64	1100
10/14/2016	1:42 PM	93.47	93.54	93.47	93.54	500
10/14/2016	1:43 PM	93.47	93.47	93.47	93.47	1050
10/14/2016	1:44 PM	93.44	93.47	93.44	93.47	1050
10/14/2016	1:46 PM	93.35	93.35	93.35	93.35	700
10/14/2016	1:47 PM	93.48	93.48	93.47	93.47	1100
10/14/2016	1:48 PM	93.28	93.41	93.28	93.41	300
10/14/2016	1:49 PM	93.32	93.32	93.32	93.32	500
10/14/2016	1:54 PM	93.1	93.1	93.1	93.1	100
10/14/2016	1:57 PM	93.27	93.27	93.21	93.21	1116
10/14/2016	1:59 PM	93.34	93.34	93.34	93.34	250
10/14/2016	2:01 PM	93.11	93.16	93.11	93.16	350
10/14/2016	2:02 PM	92.99	93.09	92.99	93.09	400
10/14/2016	2:03 PM	92.99	92.99	92.99	92.99	100
10/14/2016	2:04 PM	93.11	93.16	93.11	93.16	500
10/14/2016	2:05 PM	93.12	93.12	93.12	93.12	200
10/14/2016	2:06 PM	93.03	93.12	92.96	93.12	1450
10/14/2016	2:07 PM	93.05	93.08	93.05	93.08	200
10/14/2016	2:08 PM	93.01	93.02	93.01	93.02	400
10/14/2016	2:09 PM	92.92	92.99	92.92	92.99	300
10/14/2016	2:11 PM	92.86	92.9	92.86	92.88	500
10/14/2016	2:12 PM	92.92	92.92	92.82	92.85	1400
10/14/2016	2:13 PM	92.9	92.95	92.9	92.95	400
10/14/2016	2:15 PM	92.9	92.96	92.9	92.96	200
10/14/2016	2:16 PM	92.83	92.87	92.82	92.87	1400
10/14/2016	2:17 PM	92.83	92.83	92.83	92.83	200
10/14/2016	2:18 PM	92.9	92.91	92.9	92.91	400
10/14/2016	2:22 PM	93.18	93.18	93.1	93.12	1394
10/14/2016	2:27 PM	93.18	93.18	93.18	93.18	100
10/14/2016	2:28 PM	93.3	93.3	93.3	93.3	4894
10/14/2016	2:29 PM	93.33	93.45	93.33	93.45	500
10/14/2016	2:30 PM	93.39	93.39	93.39	93.39	100
10/14/2016	2:31 PM	93.44	93.45	93.44	93.45	200
10/14/2016	2:32 PM	93.31	93.31	93.31	93.31	100
10/14/2016	2:33 PM	93.31	93.31	93.31	93.31	100
10/14/2016	2:34 PM	93.25	93.27	93.25	93.27	500
10/14/2016	2:36 PM	93.18	93.18	93.18	93.18	101
10/14/2016	2:38 PM	93.21	93.21	93.21	93.21	100
10/14/2016	2:39 PM	93.29	93.29	93.29	93.29	100
10/14/2016	2:44 PM	93.18	93.18	93.18	93.18	100
10/14/2016	2:48 PM	93.09	93.09	93.09	93.09	100
10/14/2016	2:49 PM	93.03	93.03	93.03	93.03	100
10/14/2016	2:50 PM	93.06	93.06	93.06	93.06	300
10/14/2016	2:54 PM	92.95	92.95	92.95	92.95	100
10/14/2016	2:56 PM	92.89	92.91	92.89	92.91	1100
10/14/2016	2:57 PM	92.96	92.96	92.96	92.96	100
10/14/2016	2:58 PM	92.93	92.94	92.93	92.94	200
10/14/2016	2:59 PM	92.87	92.89	92.85	92.89	3070
10/14/2016	3:00 PM	92.8	92.83	92.73	92.83	1300
10/14/2016	3:05 PM	92.8	92.81	92.8	92.81	760
10/14/2016	3:06 PM	92.82	92.82	92.82	92.82	100
10/14/2016	3:07 PM	92.92	92.92	92.89	92.89	200
10/14/2016	3:10 PM	93.02	93.02	93	93	400
10/14/2016	3:11 PM	93	93	93	93	200
10/14/2016	3:12 PM	93.02	93.02	93.02	93.02	100
10/14/2016	3:13 PM	93.05	93.05	93.05	93.05	100
10/14/2016	3:16 PM	93.06	93.06	93.06	93.06	300
10/14/2016	3:17 PM	93.05	93.1	93.05	93.1	5380
10/14/2016	3:19 PM	92.99	92.99	92.99	92.99	100
10/14/2016	3:23 PM	93.05	93.05	93.05	93.05	100
10/14/2016	3:24 PM	93.05	93.05	93.05	93.05	200
10/14/2016	3:27 PM	93.05	93.05	93.05	93.05	100
10/14/2016	3:32 PM	93	93	92.99	92.99	700
10/14/2016	3:33 PM	93.15	93.15	93.05	93.05	900
10/14/2016	3:37 PM	93.11	93.11	93.11	93.11	200
10/14/2016	3:39 PM	93.25	93.25	93.18	93.18	400
10/14/2016	3:41 PM	93.3	93.39	93.28	93.38	600
10/14/2016	3:42 PM	93.33	93.33	93.33	93.33	400
10/14/2016	3:45 PM	93.24	93.24	93.24	93.24	100
10/14/2016	3:46 PM	93.09	93.21	93.07	93.21	500
10/14/2016	3:47 PM	93.15	93.15	93.09	93.09	370
10/14/2016	3:49 PM	93.09	93.15	93.09	93.15	300
10/14/2016	3:50 PM	93.08	93.08	93.08	93.08	100
10/14/2016	3:51 PM	93.1	93.1	93.1	93.1	100
10/14/2016	3:53 PM	93.12	93.12	93.12	93.12	100
10/14/2016	3:54 PM	92.99	93.02	92.99	93.02	200
10/14/2016	3:55 PM	92.93	92.99	92.93	92.99	800
10/14/2016	3:56 PM	92.95	93.01	92.92	92.92	2450
10/14/2016	3:57 PM	92.9	92.95	92.88	92.92	1500
10/14/2016	3:58 PM	92.88	92.88	92.85	92.88	1300
10/14/2016	3:59 PM	92.87	92.9	92.86	92.9	2585
10/14/2016	4:00 PM	92.66	92.87	92.6	92.87	16478
10/17/2016	9:31 AM	92.73	92.75	92.57	92.58	3000
10/17/2016	9:32 AM	92.86	92.86	92.72	92.72	400
10/17/2016	9:33 AM	92.91	92.93	92.88	92.88	4635
10/17/2016	9:34 AM	92.89	93	92.89	92.94	4535
10/17/2016	9:35 AM	92.72	92.72	92.72	92.72	200
10/17/2016	9:36 AM	92.75	92.8	92.75	92.75	2300
10/17/2016	9:37 AM	92.35	92.63	92.35	92.63	3117
10/17/2016	9:38 AM	92.38	92.39	92.26	92.26	900
10/17/2016	9:39 AM	92.35	92.35	92.3	92.3	800
10/17/2016	9:40 AM	92.26	92.31	92.24	92.31	1900
10/17/2016	9:41 AM	92.2	92.2	92.2	92.2	100
10/17/2016	9:43 AM	92.3	92.3	92.3	92.3	200
10/17/2016	9:45 AM	92.15	92.21	92.15	92.2	400
10/17/2016	9:47 AM	92.2	92.2	92.15	92.15	3661
10/17/2016	9:48 AM	92.22	92.22	92.22	92.22	340
10/17/2016	9:49 AM	92.17	92.17	92.17	92.17	100
10/17/2016	9:50 AM	92.23	92.25	92.22	92.25	1889
10/17/2016	9:51 AM	92.35	92.35	92.26	92.26	1000
10/17/2016	9:53 AM	92.37	92.37	92.37	92.37	400
10/17/2016	9:54 AM	92.14	92.33	92.14	92.33	750
10/17/2016	9:55 AM	91.92	92.1	91.87	92.1	985
10/17/2016	9:56 AM	91.96	91.96	91.87	91.87	1039
10/17/2016	9:57 AM	92.04	92.04	92.04	92.04	100
10/17/2016	9:58 AM	92.09	92.09	92.09	92.09	100
10/17/2016	9:59 AM	92	92	92	92	100
10/17/2016	10:01 AM	92	92	92	92	300
10/17/2016	10:02 AM	91.97	91.97	91.97	91.97	470
10/17/2016	10:03 AM	92.09	92.09	92	92	200
10/17/2016	10:04 AM	92.13	92.15	92.12	92.13	2000
10/17/2016	10:05 AM	92.07	92.07	92.05	92.05	1100
10/17/2016	10:06 AM	91.91	91.95	91.88	91.95	1254
10/17/2016	10:07 AM	91.92	91.92	91.92	91.92	100
10/17/2016	10:08 AM	91.85	91.85	91.85	91.85	100
10/17/2016	10:09 AM	91.94	91.94	91.94	91.94	100
10/17/2016	10:10 AM	92.16	92.16	92.1	92.1	300
10/17/2016	10:11 AM	92.27	92.27	92.2	92.2	700
10/17/2016	10:12 AM	92.34	92.34	92.34	92.34	100
10/17/2016	10:15 AM	92.24	92.24	92.18	92.18	1200
10/17/2016	10:17 AM	92.21	92.21	92.21	92.21	200
10/17/2016	10:18 AM	92.3	92.34	92.27	92.34	1050
10/17/2016	10:19 AM	92.29	92.29	92.29	92.29	500
10/17/2016	10:21 AM	92.17	92.24	92.17	92.24	300
10/17/2016	10:22 AM	92.13	92.17	92.13	92.17	600
10/17/2016	10:24 AM	92.49	92.52	92.28	92.28	4300
10/17/2016	10:25 AM	92.66	92.66	92.52	92.53	3350
10/17/2016	10:26 AM	92.78	92.78	92.77	92.77	1100
10/17/2016	10:28 AM	92.81	92.81	92.81	92.81	100
10/17/2016	10:30 AM	92.73	92.73	92.73	92.73	100
10/17/2016	10:31 AM	92.74	92.74	92.72	92.72	400
10/17/2016	10:32 AM	92.68	92.71	92.68	92.71	200
10/17/2016	10:33 AM	92.61	92.61	92.61	92.61	100
10/17/2016	10:35 AM	92.61	92.61	92.61	92.61	200
10/17/2016	10:39 AM	92.65	92.65	92.65	92.65	600
10/17/2016	10:41 AM	92.62	92.62	92.62	92.62	200
10/17/2016	10:43 AM	92.55	92.55	92.55	92.55	100
10/17/2016	10:44 AM	92.58	92.58	92.58	92.58	200
10/17/2016	10:51 AM	92.32	92.42	92.32	92.42	700
10/17/2016	10:52 AM	92.32	92.32	92.32	92.32	200
10/17/2016	10:54 AM	92.33	92.33	92.33	92.33	200
10/17/2016	10:55 AM	92.21	92.23	92.16	92.23	700
10/17/2016	10:56 AM	92.1	92.1	92.1	92.1	300
10/17/2016	10:57 AM	92.12	92.12	92.12	92.12	100
10/17/2016	10:58 AM	92.17	92.17	92.17	92.17	100
10/17/2016	11:01 AM	92.32	92.33	92.28	92.28	900
10/17/2016	11:03 AM	92.28	92.28	92.28	92.28	100
10/17/2016	11:05 AM	92.25	92.25	92.25	92.25	100
10/17/2016	11:09 AM	92.19	92.19	92.19	92.19	100
10/17/2016	11:12 AM	92.33	92.33	92.28	92.28	1900
10/17/2016	11:13 AM	92.31	92.31	92.31	92.31	100
10/17/2016	11:14 AM	92.2	92.25	92.2	92.25	600
10/17/2016	11:17 AM	92.17	92.17	92.17	92.17	100
10/17/2016	11:19 AM	92.26	92.26	92.26	92.26	100
10/17/2016	11:21 AM	92.23	92.23	92.23	92.23	100
10/17/2016	11:22 AM	92.25	92.25	92.25	92.25	100
10/17/2016	11:23 AM	92.22	92.22	92.22	92.22	100
10/17/2016	11:26 AM	92.02	92.1	92.02	92.1	3600
10/17/2016	11:29 AM	91.94	91.95	91.94	91.95	893
10/17/2016	11:31 AM	92.13	92.13	92.13	92.13	100
10/17/2016	11:32 AM	92.13	92.16	92.13	92.13	350
10/17/2016	11:40 AM	92.29	92.29	92.22	92.22	765
10/17/2016	11:41 AM	92.29	92.29	92.29	92.29	278
10/17/2016	11:42 AM	92.3	92.3	92.3	92.3	1000
10/17/2016	11:44 AM	92.4	92.4	92.4	92.4	500
10/17/2016	11:49 AM	92.26	92.26	92.22	92.22	300
10/17/2016	11:51 AM	92.26	92.26	92.26	92.26	200
10/17/2016	11:52 AM	92.31	92.31	92.31	92.31	100
10/17/2016	11:54 AM	92.39	92.39	92.39	92.39	200
10/17/2016	11:58 AM	92.42	92.42	92.42	92.42	400
10/17/2016	12:01 PM	92.41	92.41	92.41	92.41	200
10/17/2016	12:04 PM	92.39	92.39	92.39	92.39	300
10/17/2016	12:05 PM	92.39	92.39	92.38	92.38	800
10/17/2016	12:06 PM	92.44	92.44	92.44	92.44	450
10/17/2016	12:07 PM	92.31	92.41	92.29	92.41	1795
10/17/2016	12:12 PM	92.09	92.2	92.09	92.2	1600
10/17/2016	12:13 PM	92.16	92.16	92.05	92.05	300
10/17/2016	12:16 PM	92.16	92.16	92.16	92.16	200
10/17/2016	12:17 PM	92.2	92.2	92.15	92.15	375
10/17/2016	12:22 PM	92.22	92.22	92.2	92.2	238
10/17/2016	12:23 PM	92.23	92.23	92.23	92.23	200
10/17/2016	12:25 PM	92.19	92.2	92.19	92.2	732
10/17/2016	12:30 PM	92.03	92.09	92	92.09	2021
10/17/2016	12:31 PM	92.02	92.02	91.97	91.97	500
10/17/2016	12:37 PM	92.16	92.16	92.16	92.16	100
10/17/2016	12:43 PM	92.04	92.04	92.04	92.04	1700
10/17/2016	12:49 PM	92.07	92.07	92.07	92.07	200
10/17/2016	12:52 PM	92.12	92.12	92.12	92.12	100
10/17/2016	12:59 PM	92.04	92.04	92.04	92.04	100
10/17/2016	1:01 PM	92.09	92.09	92.09	92.09	400
10/17/2016	1:04 PM	92.06	92.06	92.06	92.06	100
10/17/2016	1:05 PM	91.93	91.94	91.93	91.94	200
10/17/2016	1:07 PM	91.94	91.94	91.94	91.94	300
10/17/2016	1:08 PM	91.96	91.96	91.96	91.96	100
10/17/2016	1:10 PM	92.03	92.03	92.03	92.03	100
10/17/2016	1:18 PM	91.84	91.94	91.83	91.94	961
10/17/2016	1:19 PM	91.85	91.85	91.77	91.8	900
10/17/2016	1:22 PM	91.83	91.87	91.81	91.87	763
10/17/2016	1:23 PM	91.819	91.82	91.81	91.82	500
10/17/2016	1:24 PM	91.73	91.81	91.72	91.81	800
10/17/2016	1:25 PM	91.73	91.73	91.73	91.73	100
10/17/2016	1:26 PM	91.73	91.76	91.73	91.74	900
10/17/2016	1:27 PM	91.65	91.68	91.65	91.68	600
10/17/2016	1:29 PM	91.73	91.73	91.73	91.73	100
10/17/2016	1:31 PM	91.7	91.7	91.68	91.7	400
10/17/2016	1:32 PM	91.74	91.74	91.74	91.74	100
10/17/2016	1:33 PM	91.65	91.71	91.65	91.71	600
10/17/2016	1:35 PM	91.67	91.67	91.67	91.67	200
10/17/2016	1:36 PM	91.77	91.77	91.77	91.77	105
10/17/2016	1:37 PM	91.73	91.73	91.73	91.73	600
10/17/2016	1:38 PM	91.8	91.8	91.73	91.73	302
10/17/2016	1:42 PM	91.76	91.76	91.76	91.76	200
10/17/2016	1:44 PM	91.83	91.83	91.82	91.82	400
10/17/2016	1:45 PM	91.77	91.81	91.77	91.81	500
10/17/2016	1:47 PM	91.8	91.8	91.71	91.72	1700
10/17/2016	1:49 PM	91.72	91.72	91.67	91.72	1000
10/17/2016	1:51 PM	91.69	91.69	91.69	91.69	100
10/17/2016	1:52 PM	91.7	91.7	91.67	91.67	200
10/17/2016	1:53 PM	91.73	91.73	91.73	91.73	200
10/17/2016	1:55 PM	91.65	91.65	91.65	91.65	400
10/17/2016	1:56 PM	91.7	91.7	91.7	91.7	200
10/17/2016	1:57 PM	91.62	91.64	91.62	91.64	300
10/17/2016	1:58 PM	91.57	91.57	91.57	91.57	100
10/17/2016	2:00 PM	91.46	91.56	91.44	91.56	500
10/17/2016	2:01 PM	91.52	91.52	91.5	91.5	300
10/17/2016	2:02 PM	91.54	91.54	91.54	91.54	200
10/17/2016	2:03 PM	91.56	91.56	91.56	91.56	100
10/17/2016	2:05 PM	91.65	91.65	91.65	91.65	200
10/17/2016	2:08 PM	91.57	91.57	91.57	91.57	400
10/17/2016	2:11 PM	91.64	91.64	91.64	91.64	200
10/17/2016	2:12 PM	91.72	91.72	91.72	91.72	100
10/17/2016	2:13 PM	91.81	91.81	91.81	91.81	300
10/17/2016	2:14 PM	91.82	91.82	91.82	91.82	450
10/17/2016	2:15 PM	91.82	91.82	91.78	91.78	700
10/17/2016	2:16 PM	91.79	91.8	91.77	91.8	450
10/17/2016	2:17 PM	91.9	91.9	91.9	91.9	100
10/17/2016	2:24 PM	91.83	91.83	91.8	91.83	600
10/17/2016	2:26 PM	91.8	91.8	91.8	91.8	350
10/17/2016	2:28 PM	91.89	91.89	91.89	91.89	200
10/17/2016	2:30 PM	91.93	91.93	91.82	91.82	600
10/17/2016	2:34 PM	91.77	91.77	91.75	91.75	200
10/17/2016	2:36 PM	91.77	91.79	91.77	91.79	800
10/17/2016	2:37 PM	91.79	91.79	91.79	91.79	100
10/17/2016	2:38 PM	91.74	91.77	91.74	91.77	300
10/17/2016	2:39 PM	91.72	91.72	91.71	91.71	500
10/17/2016	2:40 PM	91.74	91.74	91.74	91.74	100
10/17/2016	2:45 PM	91.8	91.8	91.8	91.8	100
10/17/2016	2:46 PM	91.77	91.77	91.77	91.77	100
10/17/2016	2:47 PM	91.75	91.75	91.75	91.75	321
10/17/2016	2:49 PM	91.74	91.74	91.74	91.74	100
10/17/2016	2:50 PM	91.7	91.74	91.7	91.74	1300
10/17/2016	2:51 PM	91.85	91.85	91.8	91.8	900
10/17/2016	2:52 PM	91.84	91.86	91.83	91.85	1300
10/17/2016	2:53 PM	91.83	91.83	91.83	91.83	700
10/17/2016	2:54 PM	91.85	91.85	91.85	91.85	200
10/17/2016	2:55 PM	91.83	91.83	91.83	91.83	900
10/17/2016	2:56 PM	91.84	91.84	91.84	91.84	100
10/17/2016	2:57 PM	91.93	91.93	91.91	91.92	1100
10/17/2016	2:58 PM	91.98	91.98	91.98	91.98	200
10/17/2016	2:59 PM	92.04	92.04	92.03	92.03	600
10/17/2016	3:00 PM	92.04	92.05	92.04	92.05	200
10/17/2016	3:01 PM	91.96	92	91.96	92	700
10/17/2016	3:02 PM	91.96	92	91.96	92	600
10/17/2016	3:03 PM	92	92	91.96	91.96	3200
10/17/2016	3:04 PM	92	92	92	92	334
10/17/2016	3:05 PM	91.96	91.96	91.96	91.96	100
10/17/2016	3:07 PM	91.96	91.96	91.96	91.96	200
10/17/2016	3:08 PM	91.96	91.96	91.96	91.96	400
10/17/2016	3:09 PM	91.93	91.93	91.93	91.93	200
10/17/2016	3:10 PM	91.93	91.93	91.93	91.93	100
10/17/2016	3:11 PM	91.91	91.91	91.91	91.91	200
10/17/2016	3:12 PM	91.87	91.88	91.86	91.86	300
10/17/2016	3:15 PM	91.72	91.76	91.72	91.76	900
10/17/2016	3:16 PM	91.78	91.78	91.78	91.78	100
10/17/2016	3:21 PM	91.8	91.8	91.8	91.8	200
10/17/2016	3:23 PM	91.78	91.78	91.78	91.78	100
10/17/2016	3:28 PM	91.74	91.74	91.74	91.74	100
10/17/2016	3:29 PM	91.75	91.75	91.75	91.75	100
10/17/2016	3:30 PM	91.75	91.77	91.74	91.74	500
10/17/2016	3:31 PM	91.68	91.69	91.68	91.69	200
10/17/2016	3:32 PM	91.64	91.64	91.61	91.62	1161
10/17/2016	3:33 PM	91.72	91.72	91.64	91.64	300
10/17/2016	3:34 PM	91.71	91.71	91.7	91.7	400
10/17/2016	3:35 PM	91.77	91.77	91.7	91.7	300
10/17/2016	3:37 PM	91.86	91.86	91.73	91.73	1100
10/17/2016	3:38 PM	91.83	91.83	91.8	91.8	443
10/17/2016	3:39 PM	91.83	91.87	91.83	91.87	800
10/17/2016	3:40 PM	91.78	91.87	91.78	91.87	500
10/17/2016	3:41 PM	91.85	91.85	91.8	91.81	700
10/17/2016	3:42 PM	91.77	91.83	91.77	91.81	400
10/17/2016	3:43 PM	91.78	91.78	91.78	91.78	110
10/17/2016	3:44 PM	91.79	91.79	91.79	91.79	100
10/17/2016	3:45 PM	91.7	91.7	91.7	91.7	873
10/17/2016	3:46 PM	91.81	91.81	91.7	91.7	1300
10/17/2016	3:47 PM	91.84	91.87	91.83	91.87	600
10/17/2016	3:48 PM	91.86	91.86	91.83	91.83	200
10/17/2016	3:49 PM	91.79	91.85	91.78	91.85	1500
10/17/2016	3:50 PM	91.75	91.79	91.75	91.79	1100
10/17/2016	3:51 PM	91.76	91.76	91.73	91.73	500
10/17/2016	3:52 PM	91.75	91.75	91.75	91.75	300
10/17/2016	3:53 PM	91.76	91.79	91.76	91.76	1402
10/17/2016	3:54 PM	91.79	91.79	91.76	91.76	300
10/17/2016	3:55 PM	91.76	91.76	91.72	91.75	1650
10/17/2016	3:56 PM	91.7	91.75	91.7	91.74	1600
10/17/2016	3:57 PM	91.72	91.72	91.7	91.72	900
10/17/2016	3:58 PM	91.7	91.73	91.7	91.72	1800
10/17/2016	3:59 PM	91.75	91.75	91.683	91.691	3150
10/17/2016	4:00 PM	91.74	91.78	91.53	91.78	10869
10/18/2016	9:31 AM	93.99	94.13	93.95	94.12	10150
10/18/2016	9:32 AM	93.95	94.01	93.91	94.01	4578
10/18/2016	9:33 AM	93.99	93.99	93.92	93.94	5379
10/18/2016	9:34 AM	93.95	94	93.93	93.93	4679
10/18/2016	9:35 AM	94	94	93.94	93.94	628
10/18/2016	9:36 AM	93.92	94.06	93.92	94.06	1219
10/18/2016	9:37 AM	93.8	93.82	93.8	93.82	1569
10/18/2016	9:38 AM	93.75	93.76	93.75	93.76	900
10/18/2016	9:39 AM	93.68	93.76	93.68	93.76	700
10/18/2016	9:41 AM	93.71	93.71	93.65	93.65	450
10/18/2016	9:42 AM	93.74	93.74	93.71	93.71	400
10/18/2016	9:43 AM	93.75	93.75	93.75	93.75	100
10/18/2016	9:44 AM	93.73	93.81	93.72	93.81	1713
10/18/2016	9:45 AM	93.65	93.74	93.65	93.74	985
10/18/2016	9:46 AM	93.75	93.75	93.75	93.75	100
10/18/2016	9:47 AM	93.73	93.73	93.73	93.73	100
10/18/2016	9:48 AM	93.63	93.68	93.63	93.68	400
10/18/2016	9:49 AM	93.67	93.68	93.62	93.62	700
10/18/2016	9:50 AM	93.62	93.62	93.62	93.62	100
10/18/2016	9:51 AM	93.56	93.56	93.56	93.56	200
10/18/2016	9:52 AM	93.28	93.42	93.27	93.4	1300
10/18/2016	9:53 AM	93.32	93.32	93.3	93.3	300
10/18/2016	9:54 AM	93.32	93.35	93.3	93.3	2154
10/18/2016	9:55 AM	93.2	93.26	93.2	93.26	2050
10/18/2016	9:56 AM	93.29	93.29	93.18	93.18	941
10/18/2016	9:57 AM	93.29	93.3	93.25	93.25	628
10/18/2016	9:58 AM	93.29	93.3	93.29	93.3	537
10/18/2016	9:59 AM	93.23	93.23	93.23	93.23	200
10/18/2016	10:00 AM	93.33	93.33	93.23	93.23	1200
10/18/2016	10:01 AM	93.33	93.34	93.33	93.34	400
10/18/2016	10:02 AM	93.25	93.27	93.25	93.27	1300
10/18/2016	10:03 AM	93.33	93.33	93.24	93.24	600
10/18/2016	10:05 AM	93.29	93.31	93.29	93.3	782
10/18/2016	10:06 AM	93.38	93.38	93.34	93.34	2492
10/18/2016	10:08 AM	93.37	93.38	93.31	93.31	500
10/18/2016	10:10 AM	93.43	93.43	93.43	93.43	100
10/18/2016	10:11 AM	93.45	93.45	93.41	93.41	500
10/18/2016	10:13 AM	93.33	93.33	93.33	93.33	100
10/18/2016	10:14 AM	93.4	93.4	93.4	93.4	100
10/18/2016	10:15 AM	93.29	93.33	93.29	93.33	300
10/18/2016	10:16 AM	93.29	93.29	93.29	93.29	150
10/18/2016	10:17 AM	93.45	93.45	93.45	93.45	100
10/18/2016	10:18 AM	93.42	93.42	93.42	93.42	100
10/18/2016	10:21 AM	93.23	93.23	93.23	93.23	200
10/18/2016	10:22 AM	92.86	93.17	92.86	93.14	4828
10/18/2016	10:23 AM	92.99	92.99	92.92	92.92	400
10/18/2016	10:26 AM	92.95	92.95	92.9	92.9	200
10/18/2016	10:27 AM	93	93	93	93	200
10/18/2016	10:32 AM	93.08	93.13	93.08	93.13	300
10/18/2016	10:36 AM	93.18	93.18	93.18	93.18	200
10/18/2016	10:38 AM	93.21	93.21	93.2	93.21	1100
10/18/2016	10:40 AM	93.28	93.31	93.28	93.31	200
10/18/2016	10:42 AM	93.24	93.24	93.24	93.24	400
10/18/2016	10:44 AM	93.24	93.24	93.24	93.24	100
10/18/2016	10:50 AM	93.35	93.35	93.29	93.29	4200
10/18/2016	10:52 AM	93.35	93.35	93.35	93.35	144
10/18/2016	10:54 AM	93.27	93.27	93.27	93.27	300
10/18/2016	10:56 AM	93.24	93.24	93.24	93.24	100
10/18/2016	10:59 AM	93.33	93.33	93.33	93.33	100
10/18/2016	11:00 AM	93.31	93.31	93.31	93.31	200
10/18/2016	11:01 AM	93.43	93.43	93.43	93.43	283
10/18/2016	11:02 AM	93.51	93.51	93.46	93.46	3900
10/18/2016	11:03 AM	93.51	93.51	93.5	93.5	200
10/18/2016	11:05 AM	93.49	93.5	93.49	93.5	400
10/18/2016	11:06 AM	93.5	93.5	93.5	93.5	800
10/18/2016	11:07 AM	93.46	93.46	93.46	93.46	301
10/18/2016	11:08 AM	93.41	93.41	93.41	93.41	900
10/18/2016	11:12 AM	93.37	93.37	93.37	93.37	700
10/18/2016	11:14 AM	93.3	93.4	93.3	93.4	250
10/18/2016	11:17 AM	93.33	93.33	93.33	93.33	100
10/18/2016	11:18 AM	93.34	93.35	93.32	93.35	1400
10/18/2016	11:19 AM	93.44	93.44	93.41	93.41	935
10/18/2016	11:20 AM	93.4	93.4	93.4	93.4	287
10/18/2016	11:21 AM	93.39	93.39	93.38	93.38	582
10/18/2016	11:22 AM	93.46	93.46	93.46	93.46	1300
10/18/2016	11:24 AM	93.46	93.49	93.46	93.49	400
10/18/2016	11:26 AM	93.55	93.55	93.55	93.55	100
10/18/2016	11:28 AM	93.52	93.52	93.52	93.52	400
10/18/2016	11:30 AM	93.64	93.64	93.59	93.59	789
10/18/2016	11:31 AM	93.69	93.69	93.69	93.69	100
10/18/2016	11:32 AM	93.67	93.67	93.67	93.67	5000
10/18/2016	11:35 AM	93.57	93.57	93.53	93.53	500
10/18/2016	11:36 AM	93.6	93.6	93.6	93.6	100
10/18/2016	11:42 AM	93.71	93.71	93.7	93.7	600
10/18/2016	11:43 AM	93.73	93.75	93.73	93.75	300
10/18/2016	11:44 AM	93.72	93.74	93.72	93.74	500
10/18/2016	11:46 AM	93.78	93.8	93.78	93.8	2200
10/18/2016	11:49 AM	93.75	93.75	93.75	93.75	100
10/18/2016	11:50 AM	93.79	93.8	93.79	93.8	200
10/18/2016	11:51 AM	93.81	93.81	93.81	93.81	200
10/18/2016	11:54 AM	93.8	93.8	93.8	93.8	100
10/18/2016	11:55 AM	93.93	93.93	93.88	93.88	754
10/18/2016	11:56 AM	93.96	93.96	93.96	93.96	200
10/18/2016	11:57 AM	93.97	94	93.97	93.99	500
10/18/2016	11:59 AM	93.96	93.96	93.96	93.96	100
10/18/2016	12:01 PM	94.05	94.05	94.04	94.04	500
10/18/2016	12:03 PM	94.03	94.05	94.03	94.05	400
10/18/2016	12:04 PM	93.96	93.96	93.96	93.96	300
10/18/2016	12:07 PM	93.93	93.94	93.91	93.91	400
10/18/2016	12:09 PM	93.98	93.98	93.98	93.98	300
10/18/2016	12:12 PM	93.96	93.96	93.96	93.96	200
10/18/2016	12:15 PM	93.93	93.96	93.93	93.96	200
10/18/2016	12:16 PM	93.88	93.88	93.88	93.88	100
10/18/2016	12:18 PM	93.96	93.96	93.96	93.96	918
10/18/2016	12:22 PM	93.91	93.91	93.91	93.91	100
10/18/2016	12:28 PM	93.97	93.97	93.97	93.97	200
10/18/2016	12:29 PM	94	94	94	94	100
10/18/2016	12:30 PM	93.96	93.96	93.96	93.96	200
10/18/2016	12:43 PM	93.89	93.89	93.89	93.89	1408
10/18/2016	12:48 PM	93.81	93.82	93.81	93.82	1019
10/18/2016	12:50 PM	93.81	93.81	93.81	93.81	400
10/18/2016	12:53 PM	93.83	93.84	93.83	93.84	300
10/18/2016	12:57 PM	93.68	93.68	93.68	93.68	200
10/18/2016	12:59 PM	93.73	93.73	93.73	93.73	100
10/18/2016	1:00 PM	93.74	93.74	93.74	93.74	200
10/18/2016	1:01 PM	93.76	93.76	93.76	93.76	181
10/18/2016	1:18 PM	93.8	93.8	93.8	93.8	810
10/18/2016	1:19 PM	93.84	93.84	93.84	93.84	100
10/18/2016	1:21 PM	93.84	93.84	93.84	93.84	200
10/18/2016	1:24 PM	93.8	93.8	93.8	93.8	950
10/18/2016	1:25 PM	93.84	93.84	93.84	93.84	100
10/18/2016	1:26 PM	93.89	93.9	93.87	93.87	956
10/18/2016	1:28 PM	93.87	93.87	93.87	93.87	400
10/18/2016	1:30 PM	93.81	93.81	93.81	93.81	800
10/18/2016	1:31 PM	93.81	93.81	93.78	93.78	1300
10/18/2016	1:32 PM	93.71	93.78	93.71	93.78	1000
10/18/2016	1:33 PM	93.67	93.69	93.67	93.69	500
10/18/2016	1:35 PM	93.65	93.65	93.65	93.65	100
10/18/2016	1:36 PM	93.66	93.66	93.66	93.66	200
10/18/2016	1:40 PM	93.77	93.77	93.73	93.73	500
10/18/2016	1:44 PM	93.74	93.74	93.74	93.74	200
10/18/2016	1:45 PM	93.77	93.77	93.77	93.77	100
10/18/2016	1:46 PM	93.75	93.75	93.75	93.75	100
10/18/2016	1:50 PM	93.71	93.74	93.71	93.74	900
10/18/2016	1:51 PM	93.74	93.74	93.74	93.74	200
10/18/2016	1:57 PM	93.78	93.78	93.77	93.77	1100
10/18/2016	2:00 PM	93.82	93.85	93.82	93.82	2000
10/18/2016	2:03 PM	93.83	93.83	93.82	93.82	1400
10/18/2016	2:05 PM	93.87	93.87	93.86	93.86	400
10/18/2016	2:16 PM	93.81	93.81	93.81	93.81	400
10/18/2016	2:17 PM	93.65	93.68	93.65	93.68	622
10/18/2016	2:18 PM	93.74	93.74	93.69	93.69	700
10/18/2016	2:20 PM	93.74	93.77	93.74	93.77	964
10/18/2016	2:23 PM	93.85	93.85	93.78	93.78	1200
10/18/2016	2:24 PM	93.84	93.84	93.84	93.84	200
10/18/2016	2:25 PM	93.88	93.88	93.88	93.88	300
10/18/2016	2:30 PM	93.98	93.98	93.98	93.98	100
10/18/2016	2:31 PM	93.97	94	93.97	94	1397
10/18/2016	2:32 PM	93.87	93.87	93.87	93.87	100
10/18/2016	2:33 PM	93.93	93.93	93.93	93.93	100
10/18/2016	2:35 PM	93.88	93.88	93.88	93.88	100
10/18/2016	2:36 PM	93.88	93.88	93.88	93.88	300
10/18/2016	2:42 PM	93.88	93.88	93.88	93.88	200
10/18/2016	2:47 PM	93.84	93.84	93.84	93.84	100
10/18/2016	2:48 PM	93.8	93.8	93.8	93.8	100
10/18/2016	2:49 PM	93.78	93.78	93.78	93.78	200
10/18/2016	2:50 PM	93.83	93.85	93.82	93.82	1500
10/18/2016	2:53 PM	93.83	93.85	93.83	93.85	862
10/18/2016	2:56 PM	93.82	93.82	93.82	93.82	200
10/18/2016	2:58 PM	93.84	93.84	93.84	93.84	200
10/18/2016	3:01 PM	93.81	93.9	93.81	93.9	300
10/18/2016	3:02 PM	93.83	93.85	93.82	93.82	700
10/18/2016	3:04 PM	93.81	93.84	93.81	93.82	400
10/18/2016	3:05 PM	93.81	93.83	93.81	93.82	500
10/18/2016	3:06 PM	93.83	93.84	93.83	93.84	200
10/18/2016	3:07 PM	93.76	93.76	93.76	93.76	100
10/18/2016	3:09 PM	93.76	93.76	93.73	93.73	400
10/18/2016	3:10 PM	93.73	93.74	93.7	93.74	500
10/18/2016	3:12 PM	93.72	93.72	93.68	93.71	1090
10/18/2016	3:13 PM	93.73	93.73	93.73	93.73	100
10/18/2016	3:14 PM	93.65	93.65	93.65	93.65	100
10/18/2016	3:15 PM	93.71	93.71	93.67	93.67	900
10/18/2016	3:16 PM	93.68	93.681	93.68	93.68	1383
10/18/2016	3:17 PM	93.65	93.65	93.62	93.64	630
10/18/2016	3:18 PM	93.7	93.7	93.67	93.67	400
10/18/2016	3:19 PM	93.68	93.68	93.68	93.68	100
10/18/2016	3:20 PM	93.63	93.65	93.61	93.65	1000
10/18/2016	3:21 PM	93.63	93.63	93.61	93.61	400
10/18/2016	3:22 PM	93.62	93.63	93.62	93.63	300
10/18/2016	3:23 PM	93.57	93.59	93.57	93.59	981
10/18/2016	3:24 PM	93.61	93.61	93.58	93.58	200
10/18/2016	3:25 PM	93.61	93.61	93.57	93.57	400
10/18/2016	3:26 PM	93.64	93.64	93.63	93.63	500
10/18/2016	3:28 PM	93.55	93.55	93.54	93.54	200
10/18/2016	3:29 PM	93.55	93.57	93.55	93.57	500
10/18/2016	3:30 PM	93.56	93.56	93.54	93.54	500
10/18/2016	3:31 PM	93.54	93.55	93.5	93.5	825
10/18/2016	3:32 PM	93.53	93.54	93.52	93.52	900
10/18/2016	3:33 PM	93.53	93.53	93.52	93.52	200
10/18/2016	3:34 PM	93.54	93.54	93.54	93.54	100
10/18/2016	3:35 PM	93.59	93.59	93.52	93.52	1200
10/18/2016	3:36 PM	93.64	93.64	93.6	93.6	400
10/18/2016	3:38 PM	93.59	93.62	93.59	93.61	300
10/18/2016	3:39 PM	93.56	93.59	93.54	93.59	1100
10/18/2016	3:40 PM	93.54	93.57	93.54	93.54	400
10/18/2016	3:41 PM	93.5	93.56	93.48	93.55	1700
10/18/2016	3:42 PM	93.51	93.51	93.51	93.51	700
10/18/2016	3:43 PM	93.48	93.48	93.44	93.46	1000
10/18/2016	3:44 PM	93.43	93.43	93.43	93.43	100
10/18/2016	3:45 PM	93.47	93.47	93.45	93.45	700
10/18/2016	3:46 PM	93.47	93.47	93.43	93.45	4600
10/18/2016	3:47 PM	93.47	93.5	93.46	93.47	3212
10/18/2016	3:48 PM	93.44	93.47	93.4	93.47	2800
10/18/2016	3:49 PM	93.43	93.45	93.42	93.42	1500
10/18/2016	3:50 PM	93.37	93.44	93.37	93.44	500
10/18/2016	3:51 PM	93.4	93.4	93.36	93.4	1725
10/18/2016	3:52 PM	93.4	93.41	93.37	93.41	700
10/18/2016	3:53 PM	93.45	93.45	93.39	93.39	700
10/18/2016	3:54 PM	93.43	93.47	93.43	93.47	800
10/18/2016	3:55 PM	93.43	93.44	93.42	93.42	1200
10/18/2016	3:56 PM	93.49	93.49	93.39	93.39	2165
10/18/2016	3:57 PM	93.54	93.56	93.5	93.5	4800
10/18/2016	3:58 PM	93.46	93.57	93.46	93.56	3616
10/18/2016	3:59 PM	93.54	93.54	93.46	93.47	9900
10/18/2016	4:00 PM	93.33	93.51	93.33	93.51	17306
10/19/2016	9:31 AM	93.84	93.84	93.84	93.84	300
10/19/2016	9:32 AM	93.85	93.85	93.85	93.85	300
10/19/2016	9:33 AM	93.73	93.74	93.66	93.69	4100
10/19/2016	9:34 AM	93.67	93.67	93.67	93.67	100
10/19/2016	9:35 AM	93.61	93.61	93.61	93.61	100
10/19/2016	9:37 AM	93.56	93.67	93.56	93.67	1000
10/19/2016	9:38 AM	93.63	93.63	93.63	93.63	300
10/19/2016	9:39 AM	93.55	93.57	93.55	93.57	2100
10/19/2016	9:40 AM	93.6	93.6	93.6	93.6	100
10/19/2016	9:42 AM	93.57	93.57	93.56	93.56	300
10/19/2016	9:43 AM	93.6	93.6	93.59	93.59	1300
10/19/2016	9:44 AM	93.51	93.51	93.51	93.51	200
10/19/2016	9:46 AM	93.51	93.51	93.46	93.47	26391
10/19/2016	9:48 AM	93.53	93.53	93.53	93.53	485
10/19/2016	9:49 AM	93.64	93.67	93.64	93.67	300
10/19/2016	9:52 AM	93.73	93.73	93.63	93.63	500
10/19/2016	9:53 AM	93.72	93.72	93.7	93.7	747
10/19/2016	9:57 AM	93.4	93.4	93.4	93.4	250
10/19/2016	9:58 AM	93.46	93.46	93.44	93.44	600
10/19/2016	9:59 AM	93.43	93.43	93.43	93.43	179
10/19/2016	10:03 AM	93.37	93.37	93.37	93.37	350
10/19/2016	10:04 AM	93.39	93.39	93.39	93.39	100
10/19/2016	10:05 AM	93.51	93.51	93.51	93.51	1000
10/19/2016	10:07 AM	93.38	93.38	93.38	93.38	280
10/19/2016	10:08 AM	93.34	93.35	93.34	93.35	400
10/19/2016	10:14 AM	93.49	93.49	93.49	93.49	100
10/19/2016	10:16 AM	93.63	93.63	93.63	93.63	300
10/19/2016	10:17 AM	93.61	93.61	93.61	93.61	100
10/19/2016	10:19 AM	93.54	93.54	93.54	93.54	100
10/19/2016	10:25 AM	93.63	93.63	93.63	93.63	639
10/19/2016	10:26 AM	93.76	93.76	93.76	93.76	100
10/19/2016	10:27 AM	93.78	93.78	93.78	93.78	100
10/19/2016	10:29 AM	93.87	93.87	93.87	93.87	100
10/19/2016	10:31 AM	94.01	94.04	94	94	2501
10/19/2016	10:32 AM	93.96	93.96	93.96	93.96	500
10/19/2016	10:34 AM	93.89	93.89	93.89	93.89	200
10/19/2016	10:36 AM	93.93	93.93	93.93	93.93	200
10/19/2016	10:40 AM	93.87	93.87	93.87	93.87	100
10/19/2016	10:41 AM	93.94	93.94	93.94	93.94	100
10/19/2016	10:43 AM	94.03	94.03	94.03	94.03	100
10/19/2016	10:44 AM	94.08	94.08	94.03	94.03	1697
10/19/2016	10:45 AM	94.1	94.1	94.09	94.09	600
10/19/2016	10:46 AM	94.21	94.22	94.21	94.21	400
10/19/2016	10:47 AM	94.27	94.27	94.27	94.27	100
10/19/2016	10:50 AM	94.34	94.35	94.3	94.3	1547
10/19/2016	10:51 AM	94.39	94.39	94.39	94.39	448
10/19/2016	10:53 AM	94.26	94.26	94.26	94.26	100
10/19/2016	10:54 AM	94.29	94.29	94.29	94.29	397
10/19/2016	11:01 AM	94.3	94.3	94.3	94.3	100
10/19/2016	11:02 AM	94.3	94.33	94.3	94.33	278
10/19/2016	11:04 AM	94.24	94.24	94.24	94.24	100
10/19/2016	11:05 AM	94.25	94.25	94.25	94.25	1000
10/19/2016	11:06 AM	94.23	94.23	94.23	94.23	200
10/19/2016	11:07 AM	94.22	94.22	94.22	94.22	400
10/19/2016	11:15 AM	94.18	94.18	94.18	94.18	200
10/19/2016	11:16 AM	94.16	94.16	94.16	94.16	100
10/19/2016	11:18 AM	94.12	94.12	94.1	94.11	1150
10/19/2016	11:24 AM	94.03	94.03	94.03	94.03	500
10/19/2016	11:26 AM	94.01	94.01	94	94	500
10/19/2016	11:29 AM	94.02	94.02	94.02	94.02	100
10/19/2016	11:30 AM	94.13	94.13	94.13	94.13	100
10/19/2016	11:34 AM	94.11	94.12	94.11	94.12	200
10/19/2016	11:36 AM	94.16	94.16	94.16	94.16	100
10/19/2016	11:41 AM	94.06	94.06	94.06	94.06	490
10/19/2016	11:47 AM	94.17	94.26	94.17	94.26	300
10/19/2016	11:52 AM	94.19	94.2	94.17	94.17	800
10/19/2016	11:54 AM	94.17	94.17	94.17	94.17	100
10/19/2016	11:56 AM	94.12	94.12	94.1	94.1	250
10/19/2016	11:57 AM	94.1	94.11	94.1	94.11	472
10/19/2016	11:59 AM	94.06	94.06	94.06	94.06	100
10/19/2016	12:01 PM	94.06	94.1	94.06	94.1	200
10/19/2016	12:03 PM	94.11	94.11	94.11	94.11	100
10/19/2016	12:08 PM	94.04	94.04	94.04	94.04	100
10/19/2016	12:10 PM	94.06	94.06	94.06	94.06	100
10/19/2016	12:11 PM	94.1	94.1	94.1	94.1	100
10/19/2016	12:20 PM	94.1	94.1	94.1	94.1	100
10/19/2016	12:21 PM	94.12	94.12	94.12	94.12	200
10/19/2016	12:25 PM	94.3	94.3	94.27	94.27	3520
10/19/2016	12:26 PM	94.23	94.29	94.23	94.29	600
10/19/2016	12:35 PM	94.28	94.28	94.28	94.28	795
10/19/2016	12:36 PM	94.27	94.27	94.27	94.27	150
10/19/2016	12:44 PM	94.3	94.3	94.27	94.27	2900
10/19/2016	12:48 PM	94.3	94.3	94.3	94.3	1000
10/19/2016	12:49 PM	94.33	94.33	94.33	94.33	100
10/19/2016	12:56 PM	94.4	94.4	94.4	94.4	600
10/19/2016	12:59 PM	94.39	94.39	94.39	94.39	200
10/19/2016	1:02 PM	94.43	94.43	94.43	94.43	100
10/19/2016	1:03 PM	94.42	94.42	94.42	94.42	200
10/19/2016	1:06 PM	94.42	94.42	94.42	94.42	300
10/19/2016	1:07 PM	94.42	94.42	94.42	94.42	365
10/19/2016	1:12 PM	94.36	94.36	94.36	94.36	100
10/19/2016	1:14 PM	94.35	94.36	94.35	94.35	2020
10/19/2016	1:18 PM	94.35	94.35	94.35	94.35	200
10/19/2016	1:19 PM	94.37	94.37	94.35	94.37	600
10/19/2016	1:22 PM	94.42	94.42	94.42	94.42	100
10/19/2016	1:25 PM	94.46	94.46	94.46	94.46	100
10/19/2016	1:28 PM	94.42	94.42	94.42	94.42	100
10/19/2016	1:32 PM	94.49	94.49	94.49	94.49	100
10/19/2016	1:33 PM	94.47	94.48	94.47	94.48	400
10/19/2016	1:37 PM	94.5	94.5	94.49	94.49	9645
10/19/2016	1:39 PM	94.47	94.52	94.47	94.52	900
10/19/2016	1:40 PM	94.49	94.49	94.49	94.49	100
10/19/2016	1:42 PM	94.52	94.52	94.52	94.52	200
10/19/2016	1:43 PM	94.48	94.48	94.48	94.48	200
10/19/2016	1:44 PM	94.54	94.54	94.54	94.54	400
10/19/2016	1:45 PM	94.53	94.53	94.53	94.53	100
10/19/2016	1:46 PM	94.54	94.54	94.54	94.54	244
10/19/2016	1:47 PM	94.51	94.56	94.51	94.56	778
10/19/2016	1:49 PM	94.5	94.5	94.5	94.5	396
10/19/2016	1:50 PM	94.45	94.49	94.45	94.49	800
10/19/2016	1:51 PM	94.4	94.4	94.4	94.4	100
10/19/2016	1:55 PM	94.44	94.44	94.44	94.44	100
10/19/2016	2:02 PM	94.52	94.52	94.52	94.52	1872
10/19/2016	2:03 PM	94.58	94.58	94.52	94.52	740
10/19/2016	2:04 PM	94.53	94.58	94.53	94.58	600
10/19/2016	2:05 PM	94.5	94.5	94.5	94.5	100
10/19/2016	2:06 PM	94.52	94.52	94.52	94.52	100
10/19/2016	2:07 PM	94.52	94.52	94.52	94.52	100
10/19/2016	2:10 PM	94.48	94.48	94.48	94.48	2000
10/19/2016	2:11 PM	94.5	94.5	94.5	94.5	965
10/19/2016	2:12 PM	94.5	94.51	94.5	94.51	200
10/19/2016	2:14 PM	94.46	94.46	94.46	94.46	200
10/19/2016	2:17 PM	94.55	94.55	94.53	94.55	2192
10/19/2016	2:19 PM	94.5	94.5	94.5	94.5	899
10/19/2016	2:23 PM	94.5	94.5	94.5	94.5	450
10/19/2016	2:24 PM	94.5	94.5	94.5	94.5	150
10/19/2016	2:26 PM	94.42	94.42	94.39	94.39	400
10/19/2016	2:29 PM	94.4	94.4	94.4	94.4	100
10/19/2016	2:30 PM	94.39	94.4	94.39	94.4	200
10/19/2016	2:34 PM	94.32	94.34	94.32	94.32	600
10/19/2016	2:35 PM	94.3	94.3	94.3	94.3	1657
10/19/2016	2:39 PM	94.28	94.28	94.28	94.28	937
10/19/2016	2:40 PM	94.27	94.27	94.27	94.27	100
10/19/2016	2:41 PM	94.26	94.26	94.26	94.26	100
10/19/2016	2:51 PM	94.22	94.22	94.22	94.22	400
10/19/2016	2:56 PM	94.25	94.25	94.25	94.25	100
10/19/2016	3:01 PM	94.39	94.4	94.39	94.4	455
10/19/2016	3:02 PM	94.39	94.39	94.39	94.39	200
10/19/2016	3:08 PM	94.44	94.44	94.44	94.44	3598
10/19/2016	3:10 PM	94.44	94.44	94.44	94.44	500
10/19/2016	3:15 PM	94.41	94.41	94.41	94.41	600
10/19/2016	3:17 PM	94.41	94.41	94.41	94.41	300
10/19/2016	3:18 PM	94.4	94.4	94.4	94.4	400
10/19/2016	3:19 PM	94.44	94.44	94.44	94.44	600
10/19/2016	3:21 PM	94.5	94.5	94.5	94.5	519
10/19/2016	3:27 PM	94.41	94.41	94.41	94.41	550
10/19/2016	3:29 PM	94.4	94.4	94.4	94.4	400
10/19/2016	3:30 PM	94.36	94.37	94.36	94.36	700
10/19/2016	3:32 PM	94.32	94.32	94.32	94.32	500
10/19/2016	3:33 PM	94.34	94.34	94.34	94.34	500
10/19/2016	3:37 PM	94.31	94.31	94.31	94.31	3858
10/19/2016	3:38 PM	94.31	94.31	94.31	94.31	200
10/19/2016	3:40 PM	94.28	94.28	94.28	94.28	345
10/19/2016	3:41 PM	94.34	94.34	94.33	94.33	1089
10/19/2016	3:43 PM	94.38	94.38	94.38	94.38	200
10/19/2016	3:46 PM	94.34	94.34	94.34	94.34	200
10/19/2016	3:47 PM	94.34	94.34	94.34	94.34	100
10/19/2016	3:49 PM	94.32	94.32	94.32	94.32	118
10/19/2016	3:50 PM	94.27	94.27	94.27	94.27	100
10/19/2016	3:51 PM	94.23	94.24	94.23	94.24	200
10/19/2016	3:53 PM	94.15	94.15	94.15	94.15	350
10/19/2016	3:54 PM	94.12	94.13	94.12	94.13	700
10/19/2016	3:57 PM	94.08	94.1	94.08	94.1	900
10/19/2016	3:58 PM	94.07	94.07	94.07	94.07	200
10/19/2016	3:59 PM	94.05	94.05	94.04	94.05	400
10/19/2016	4:00 PM	94.1	94.1	94.06	94.06	8449
10/20/2016	9:31 AM	93.34	93.59	93.34	93.59	1783
10/20/2016	9:32 AM	93.43	93.43	93.43	93.43	277
10/20/2016	9:33 AM	93.4	93.4	93.4	93.4	1121
10/20/2016	9:35 AM	93.63	93.63	93.63	93.63	200
10/20/2016	9:36 AM	93.8	93.83	93.8	93.83	777
10/20/2016	9:37 AM	93.86	93.86	93.8	93.8	500
10/20/2016	9:38 AM	93.73	93.73	93.73	93.73	300
10/20/2016	9:40 AM	93.11	93.55	93.11	93.55	4848
10/20/2016	9:43 AM	93.36	93.36	93.36	93.36	100
10/20/2016	9:44 AM	93.48	93.48	93.48	93.48	200
10/20/2016	9:45 AM	93.45	93.5	93.45	93.48	525
10/20/2016	9:46 AM	93.7	93.7	93.7	93.7	100
10/20/2016	9:47 AM	93.83	93.84	93.81	93.84	1900
10/20/2016	9:48 AM	93.86	93.86	93.86	93.86	800
10/20/2016	9:50 AM	93.9	93.9	93.9	93.9	100
10/20/2016	9:51 AM	93.76	93.8	93.76	93.8	300
10/20/2016	9:52 AM	93.76	93.8	93.76	93.8	1100
10/20/2016	9:53 AM	93.76	93.79	93.76	93.79	200
10/20/2016	9:54 AM	93.75	93.75	93.73	93.73	500
10/20/2016	9:55 AM	93.77	93.77	93.77	93.77	100
10/20/2016	9:56 AM	93.84	93.84	93.84	93.84	200
10/20/2016	10:01 AM	94.1	94.1	94.1	94.1	200
10/20/2016	10:02 AM	94.1	94.2	94.1	94.19	3490
10/20/2016	10:04 AM	94.2	94.21	94.2	94.21	200
10/20/2016	10:05 AM	94.39	94.4	94.25	94.25	820
10/20/2016	10:06 AM	94.42	94.45	94.36	94.36	900
10/20/2016	10:07 AM	94.29	94.33	94.29	94.33	1900
10/20/2016	10:08 AM	94.26	94.31	94.26	94.31	200
10/20/2016	10:09 AM	94.25	94.3	94.25	94.3	400
10/20/2016	10:11 AM	94.22	94.22	94.22	94.22	100
10/20/2016	10:15 AM	94.12	94.12	94.12	94.12	500
10/20/2016	10:16 AM	94.06	94.06	94.06	94.06	300
10/20/2016	10:18 AM	94.13	94.13	94.13	94.13	100
10/20/2016	10:19 AM	94.05	94.06	94.05	94.06	1164
10/20/2016	10:20 AM	93.96	93.97	93.96	93.97	400
10/20/2016	10:23 AM	94.06	94.06	94.02	94.02	400
10/20/2016	10:25 AM	93.92	93.93	93.92	93.93	200
10/20/2016	10:26 AM	93.76	93.76	93.76	93.76	100
10/20/2016	10:27 AM	93.5	93.66	93.5	93.66	1200
10/20/2016	10:29 AM	93.64	93.64	93.64	93.64	400
10/20/2016	10:30 AM	93.58	93.58	93.58	93.58	100
10/20/2016	10:31 AM	93.31	93.55	93.31	93.55	2400
10/20/2016	10:32 AM	93.28	93.29	93.2	93.29	1300
10/20/2016	10:33 AM	93.25	93.32	93.25	93.32	2300
10/20/2016	10:34 AM	93.11	93.28	93.09	93.22	2500
10/20/2016	10:36 AM	92.73	93.05	92.7	93.05	4450
10/20/2016	10:37 AM	92.77	92.77	92.77	92.77	200
10/20/2016	10:38 AM	92.89	92.89	92.89	92.89	100
10/20/2016	10:39 AM	92.73	92.85	92.73	92.85	3450
10/20/2016	10:41 AM	92.92	92.92	92.9	92.9	900
10/20/2016	10:43 AM	92.93	92.94	92.93	92.93	600
10/20/2016	10:44 AM	92.9	92.9	92.9	92.9	300
10/20/2016	10:45 AM	92.97	92.97	92.97	92.97	181
10/20/2016	10:47 AM	92.92	92.92	92.92	92.92	100
10/20/2016	10:51 AM	93.08	93.08	93.08	93.08	113
10/20/2016	10:52 AM	92.97	93	92.97	93	1693
10/20/2016	10:56 AM	92.84	92.84	92.84	92.84	377
10/20/2016	10:57 AM	92.78	92.8	92.75	92.8	723
10/20/2016	10:58 AM	92.71	92.71	92.65	92.67	675
10/20/2016	10:59 AM	92.68	92.68	92.61	92.62	500
10/20/2016	11:00 AM	92.9	92.9	92.9	92.9	200
10/20/2016	11:03 AM	92.97	92.97	92.97	92.97	450
10/20/2016	11:04 AM	92.94	92.94	92.94	92.94	100
10/20/2016	11:06 AM	92.82	92.82	92.82	92.82	500
10/20/2016	11:09 AM	92.82	92.83	92.82	92.83	400
10/20/2016	11:11 AM	92.81	92.81	92.74	92.74	400
10/20/2016	11:12 AM	92.75	92.8	92.75	92.8	700
10/20/2016	11:13 AM	92.78	92.78	92.78	92.78	100
10/20/2016	11:14 AM	92.81	92.85	92.81	92.85	400
10/20/2016	11:16 AM	92.9	92.9	92.9	92.9	100
10/20/2016	11:18 AM	93.03	93.03	93.03	93.03	200
10/20/2016	11:19 AM	93.14	93.14	93.14	93.14	100
10/20/2016	11:20 AM	93.11	93.13	93.11	93.13	5200
10/20/2016	11:21 AM	93.14	93.14	93.14	93.14	880
10/20/2016	11:22 AM	93.14	93.16	93.14	93.16	500
10/20/2016	11:26 AM	93.3	93.3	93.25	93.25	280
10/20/2016	11:27 AM	93.35	93.35	93.35	93.35	100
10/20/2016	11:28 AM	93.28	93.28	93.28	93.28	117
10/20/2016	11:29 AM	93.19	93.23	93.19	93.2	978
10/20/2016	11:30 AM	93.16	93.2	93.16	93.2	400
10/20/2016	11:33 AM	93.13	93.13	93.13	93.13	200
10/20/2016	11:34 AM	93.23	93.23	93.23	93.23	100
10/20/2016	11:35 AM	93.29	93.29	93.29	93.29	100
10/20/2016	11:36 AM	93.26	93.26	93.26	93.26	100
10/20/2016	11:38 AM	93.19	93.19	93.19	93.19	100
10/20/2016	11:39 AM	93.17	93.17	93.17	93.17	100
10/20/2016	11:40 AM	93.07	93.07	93.07	93.07	300
10/20/2016	11:41 AM	93.1	93.1	93.07	93.07	200
10/20/2016	11:42 AM	93.13	93.13	93.13	93.13	200
10/20/2016	11:43 AM	93.17	93.17	93.17	93.17	2429
10/20/2016	11:44 AM	93.14	93.14	93.14	93.14	100
10/20/2016	11:45 AM	93.15	93.17	93.13	93.17	550
10/20/2016	11:46 AM	93.1	93.1	93.1	93.1	177
10/20/2016	12:00 PM	93.6	93.6	93.33	93.33	1399
10/20/2016	12:01 PM	93.63	93.7	93.63	93.7	700
10/20/2016	12:02 PM	93.94	93.94	93.84	93.85	948
10/20/2016	12:03 PM	93.94	93.99	93.94	93.99	400
10/20/2016	12:05 PM	93.91	93.91	93.91	93.91	200
10/20/2016	12:07 PM	93.91	93.91	93.91	93.91	200
10/20/2016	12:08 PM	93.98	93.98	93.97	93.97	262
10/20/2016	12:10 PM	93.88	93.88	93.88	93.88	300
10/20/2016	12:11 PM	93.91	93.91	93.91	93.91	518
10/20/2016	12:12 PM	93.91	93.91	93.87	93.91	915
10/20/2016	12:13 PM	93.94	93.94	93.91	93.91	200
10/20/2016	12:14 PM	93.88	93.88	93.88	93.88	200
10/20/2016	12:15 PM	93.84	93.84	93.84	93.84	438
10/20/2016	12:16 PM	93.94	93.94	93.94	93.94	2000
10/20/2016	12:17 PM	93.87	93.87	93.87	93.87	200
10/20/2016	12:18 PM	93.87	93.87	93.87	93.87	407
10/20/2016	12:19 PM	93.88	93.88	93.84	93.84	500
10/20/2016	12:20 PM	93.88	93.88	93.88	93.88	400
10/20/2016	12:21 PM	93.9	93.9	93.9	93.9	200
10/20/2016	12:22 PM	93.91	93.91	93.91	93.91	200
10/20/2016	12:25 PM	93.81	93.83	93.81	93.83	1200
10/20/2016	12:26 PM	93.76	93.76	93.76	93.76	100
10/20/2016	12:27 PM	93.78	93.78	93.78	93.78	100
10/20/2016	12:30 PM	93.84	93.84	93.84	93.84	2000
10/20/2016	12:39 PM	94.07	94.07	94	94	600
10/20/2016	12:40 PM	94.1	94.1	94.1	94.1	1100
10/20/2016	12:41 PM	94.26	94.26	94.16	94.16	900
10/20/2016	12:43 PM	94.29	94.29	94.28	94.28	700
10/20/2016	12:45 PM	94.16	94.16	94.16	94.16	100
10/20/2016	12:46 PM	94.16	94.2	94.16	94.2	398
10/20/2016	12:48 PM	94.16	94.16	94.15	94.15	800
10/20/2016	12:59 PM	93.99	93.99	93.99	93.99	200
10/20/2016	1:01 PM	94	94	93.99	93.99	300
10/20/2016	1:05 PM	94.03	94.04	94.03	94.04	400
10/20/2016	1:07 PM	94.06	94.06	94.06	94.06	118
10/20/2016	1:09 PM	94.14	94.14	94.14	94.14	100
10/20/2016	1:10 PM	94.16	94.16	94.16	94.16	100
10/20/2016	1:11 PM	94.13	94.13	94.13	94.13	100
10/20/2016	1:14 PM	94.06	94.06	94.06	94.06	200
10/20/2016	1:16 PM	94.06	94.06	94.06	94.06	100
10/20/2016	1:17 PM	94	94	94	94	126
10/20/2016	1:25 PM	93.9	93.9	93.9	93.9	200
10/20/2016	1:28 PM	93.96	93.96	93.96	93.96	200
10/20/2016	1:30 PM	94.01	94.01	94.01	94.01	100
10/20/2016	1:31 PM	94.03	94.03	94.03	94.03	100
10/20/2016	1:37 PM	94.04	94.04	94.04	94.04	200
10/20/2016	1:50 PM	93.7	93.86	93.7	93.86	477
10/20/2016	1:53 PM	93.38	93.45	93.38	93.45	1700
10/20/2016	1:54 PM	93.47	93.47	93.42	93.42	700
10/20/2016	1:55 PM	93.42	93.47	93.42	93.45	3600
10/20/2016	1:56 PM	93.42	93.42	93.3	93.32	500
10/20/2016	1:57 PM	93.42	93.44	93.42	93.44	2200
10/20/2016	2:03 PM	93.65	93.65	93.61	93.61	900
10/20/2016	2:04 PM	93.69	93.69	93.69	93.69	100
10/20/2016	2:05 PM	93.62	93.62	93.62	93.62	400
10/20/2016	2:09 PM	93.78	93.78	93.78	93.78	100
10/20/2016	2:18 PM	93.69	93.69	93.69	93.69	200
10/20/2016	2:23 PM	93.69	93.69	93.69	93.69	200
10/20/2016	2:26 PM	93.59	93.59	93.59	93.59	300
10/20/2016	2:27 PM	93.52	93.52	93.52	93.52	100
10/20/2016	2:28 PM	93.59	93.59	93.59	93.59	300
10/20/2016	2:29 PM	93.71	93.71	93.71	93.71	200
10/20/2016	2:30 PM	93.75	93.75	93.75	93.75	500
10/20/2016	2:31 PM	93.75	93.75	93.75	93.75	100
10/20/2016	2:34 PM	93.7	93.7	93.7	93.7	100
10/20/2016	2:37 PM	93.71	93.71	93.71	93.71	160
10/20/2016	2:44 PM	93.68	93.68	93.68	93.68	200
10/20/2016	2:48 PM	93.72	93.72	93.72	93.72	200
10/20/2016	2:49 PM	93.92	93.92	93.72	93.72	704
10/20/2016	2:50 PM	94.04	94.04	94.04	94.04	200
10/20/2016	2:54 PM	93.9	93.9	93.9	93.9	300
10/20/2016	2:55 PM	93.84	93.84	93.84	93.84	100
10/20/2016	2:57 PM	93.91	93.91	93.9	93.9	400
10/20/2016	2:58 PM	93.91	93.91	93.91	93.91	511
10/20/2016	3:08 PM	93.79	93.79	93.79	93.79	900
10/20/2016	3:12 PM	93.93	93.93	93.93	93.93	100
10/20/2016	3:15 PM	94.06	94.07	94	94	2300
10/20/2016	3:16 PM	94	94	94	94	200
10/20/2016	3:17 PM	93.9	93.9	93.9	93.9	200
10/20/2016	3:19 PM	93.9	93.9	93.86	93.86	400
10/20/2016	3:20 PM	93.86	93.86	93.86	93.86	631
10/20/2016	3:21 PM	93.91	93.91	93.9	93.9	400
10/20/2016	3:22 PM	93.9	93.91	93.9	93.91	820
10/20/2016	3:24 PM	93.77	93.77	93.77	93.77	750
10/20/2016	3:25 PM	93.8	93.81	93.76	93.76	3957
10/20/2016	3:27 PM	93.78	93.78	93.78	93.78	100
10/20/2016	3:28 PM	93.69	93.75	93.69	93.75	614
10/20/2016	3:31 PM	93.6	93.61	93.59	93.59	1200
10/20/2016	3:32 PM	93.58	93.58	93.58	93.58	100
10/20/2016	3:35 PM	93.56	93.56	93.52	93.52	390
10/20/2016	3:36 PM	93.61	93.62	93.61	93.62	304
10/20/2016	3:38 PM	93.59	93.59	93.59	93.59	200
10/20/2016	3:40 PM	93.62	93.62	93.62	93.62	200
10/20/2016	3:41 PM	93.63	93.63	93.63	93.63	800
10/20/2016	3:42 PM	93.55	93.57	93.55	93.56	404
10/20/2016	3:43 PM	93.54	93.54	93.54	93.54	176
10/20/2016	3:44 PM	93.55	93.55	93.55	93.55	400
10/20/2016	3:45 PM	93.56	93.56	93.52	93.52	500
10/20/2016	3:46 PM	93.64	93.64	93.59	93.59	400
10/20/2016	3:47 PM	93.68	93.691	93.68	93.691	1650
10/20/2016	3:48 PM	93.68	93.68	93.68	93.68	150
10/20/2016	3:49 PM	93.66	93.66	93.65	93.65	800
10/20/2016	3:50 PM	93.81	93.81	93.73	93.73	620
10/20/2016	3:51 PM	93.87	93.87	93.85	93.85	300
10/20/2016	3:52 PM	93.83	93.83	93.83	93.83	100
10/20/2016	3:53 PM	93.93	93.93	93.87	93.87	2300
10/20/2016	3:55 PM	93.93	93.93	93.92	93.92	200
10/20/2016	3:56 PM	93.94	93.94	93.89	93.89	300
10/20/2016	3:57 PM	93.92	93.94	93.92	93.94	292
10/20/2016	3:59 PM	93.85	93.93	93.84	93.93	1701
10/20/2016	4:00 PM	93.6	93.86	93.6	93.86	13605
10/21/2016	9:31 AM	92.46	92.48	92.3	92.33	2450
10/21/2016	9:32 AM	92.54	92.58	92.54	92.57	1200
10/21/2016	9:33 AM	92.36	92.37	92.31	92.37	500
10/21/2016	9:34 AM	92.48	92.48	92.25	92.3	2406
10/21/2016	9:35 AM	92.46	92.46	92.43	92.44	791
10/21/2016	9:36 AM	92.46	92.46	92.46	92.46	229
10/21/2016	9:37 AM	92.25	92.25	92.18	92.2	1405
10/21/2016	9:38 AM	92.25	92.25	92.25	92.25	200
10/21/2016	9:39 AM	92.35	92.4	92.35	92.4	2477
10/21/2016	9:40 AM	92.38	92.38	92.38	92.38	338
10/21/2016	9:41 AM	92.35	92.35	92.35	92.35	640
10/21/2016	9:42 AM	92.3	92.3	92.3	92.3	938
10/21/2016	9:43 AM	92.53	92.53	92.511	92.511	2124
10/21/2016	9:44 AM	92.41	92.42	92.41	92.42	300
10/21/2016	9:45 AM	92.45	92.45	92.42	92.42	400
10/21/2016	9:47 AM	92.25	92.25	92.23	92.23	225
10/21/2016	9:48 AM	92.29	92.29	92.25	92.25	400
10/21/2016	9:53 AM	92.56	92.56	92.56	92.56	100
10/21/2016	9:55 AM	92.6	92.6	92.6	92.6	2000
10/21/2016	9:56 AM	92.76	92.76	92.74	92.74	300
10/21/2016	9:57 AM	92.73	92.75	92.73	92.75	3800
10/21/2016	9:58 AM	92.74	92.74	92.74	92.74	2200
10/21/2016	9:59 AM	92.74	92.74	92.74	92.74	300
10/21/2016	10:00 AM	92.64	92.66	92.64	92.66	300
10/21/2016	10:01 AM	92.65	92.65	92.605	92.61	1200
10/21/2016	10:02 AM	92.52	92.57	92.52	92.53	1800
10/21/2016	10:03 AM	92.54	92.61	92.54	92.61	300
10/21/2016	10:04 AM	92.45	92.52	92.45	92.52	1603
10/21/2016	10:05 AM	92.55	92.55	92.55	92.55	300
10/21/2016	10:08 AM	92.67	92.67	92.67	92.67	100
10/21/2016	10:09 AM	92.67	92.67	92.67	92.67	100
10/21/2016	10:10 AM	92.62	92.64	92.62	92.64	623
10/21/2016	10:12 AM	92.57	92.57	92.52	92.52	1700
10/21/2016	10:13 AM	92.51	92.51	92.51	92.51	200
10/21/2016	10:19 AM	92.77	92.8	92.76	92.76	2000
10/21/2016	10:20 AM	92.75	92.8	92.75	92.8	2600
10/21/2016	10:21 AM	92.78	92.78	92.78	92.78	100
10/21/2016	10:23 AM	92.77	92.77	92.77	92.77	400
10/21/2016	10:24 AM	92.81	92.81	92.81	92.81	100
10/21/2016	10:27 AM	92.65	92.65	92.65	92.65	2820
10/21/2016	10:29 AM	92.62	92.67	92.62	92.67	2769
10/21/2016	10:31 AM	93.09	93.1	92.89	92.89	1500
10/21/2016	10:32 AM	93.03	93.1	93.03	93.1	1300
10/21/2016	10:33 AM	93.03	93.04	93.03	93.04	2750
10/21/2016	10:34 AM	93.01	93.02	93	93	300
10/21/2016	10:37 AM	92.97	92.97	92.97	92.97	100
10/21/2016	10:39 AM	92.9	92.9	92.9	92.9	400
10/21/2016	10:40 AM	92.83	92.83	92.83	92.83	100
10/21/2016	10:42 AM	92.96	92.96	92.96	92.96	400
10/21/2016	10:45 AM	93.05	93.05	93.05	93.05	2850
10/21/2016	10:46 AM	93.1	93.1	93.1	93.1	100
10/21/2016	10:49 AM	92.95	92.95	92.95	92.95	1100
10/21/2016	10:50 AM	93.02	93.02	93.02	93.02	100
10/21/2016	10:52 AM	92.96	92.96	92.96	92.96	100
10/21/2016	10:54 AM	92.92	92.92	92.9	92.9	230
10/21/2016	10:55 AM	92.96	92.96	92.96	92.96	100
10/21/2016	10:57 AM	92.91	92.91	92.91	92.91	100
10/21/2016	11:01 AM	92.96	92.96	92.92	92.92	3060
10/21/2016	11:03 AM	92.83	92.83	92.83	92.83	100
10/21/2016	11:05 AM	92.86	92.86	92.84	92.84	300
10/21/2016	11:06 AM	92.88	92.88	92.88	92.88	100
10/21/2016	11:08 AM	93	93.01	93	93.01	1115
10/21/2016	11:10 AM	93.12	93.12	93.12	93.12	298
10/21/2016	11:12 AM	93	93	93	93	100
10/21/2016	11:15 AM	93.05	93.05	93.05	93.05	215
10/21/2016	11:23 AM	92.97	92.97	92.97	92.97	200
10/21/2016	11:30 AM	93.02	93.02	92.98	92.98	2998
10/21/2016	11:32 AM	92.98	92.98	92.98	92.98	200
10/21/2016	11:34 AM	92.95	92.95	92.95	92.95	100
10/21/2016	11:39 AM	93	93	93	93	100
10/21/2016	11:41 AM	93	93	93	93	975
10/21/2016	11:47 AM	93.33	93.33	93.22	93.23	1105
10/21/2016	11:48 AM	93.37	93.37	93.37	93.37	200
10/21/2016	11:49 AM	93.4	93.41	93.4	93.41	1200
10/21/2016	11:51 AM	93.4	93.44	93.4	93.44	2310
10/21/2016	11:52 AM	93.36	93.36	93.36	93.36	300
10/21/2016	11:56 AM	93.45	93.45	93.38	93.38	970
10/21/2016	12:00 PM	93.31	93.34	93.31	93.34	3000
10/21/2016	12:07 PM	93.31	93.31	93.31	93.31	100
10/21/2016	12:08 PM	93.33	93.33	93.33	93.33	200
10/21/2016	12:09 PM	93.31	93.31	93.31	93.31	400
10/21/2016	12:14 PM	93.32	93.32	93.32	93.32	200
10/21/2016	12:15 PM	93.32	93.35	93.32	93.35	2250
10/21/2016	12:16 PM	93.38	93.38	93.38	93.38	400
10/21/2016	12:18 PM	93.37	93.39	93.37	93.39	500
10/21/2016	12:23 PM	93.28	93.28	93.28	93.28	100
10/21/2016	12:30 PM	93.2	93.2	93.2	93.2	200
10/21/2016	12:32 PM	93.18	93.18	93.18	93.18	200
10/21/2016	12:35 PM	93.1	93.101	93.1	93.101	250
10/21/2016	12:36 PM	93.12	93.12	93.11	93.11	800
10/21/2016	12:40 PM	93.17	93.17	93.17	93.17	3000
10/21/2016	12:41 PM	93.22	93.22	93.22	93.22	600
10/21/2016	12:55 PM	93.17	93.17	93.17	93.17	100
10/21/2016	1:02 PM	93.19	93.19	93.19	93.19	100
10/21/2016	1:03 PM	93.23	93.24	93.23	93.24	200
10/21/2016	1:04 PM	93.24	93.24	93.24	93.24	100
10/21/2016	1:06 PM	93.15	93.15	93.15	93.15	200
10/21/2016	1:10 PM	93.24	93.24	93.24	93.24	300
10/21/2016	1:11 PM	93.26	93.26	93.26	93.26	200
10/21/2016	1:12 PM	93.26	93.26	93.26	93.26	200
10/21/2016	1:15 PM	93.18	93.18	93.18	93.18	1088
10/21/2016	1:23 PM	93.25	93.25	93.25	93.25	300
10/21/2016	1:34 PM	93.02	93.02	92.92	92.99	500
10/21/2016	1:37 PM	93.03	93.03	93.03	93.03	1000
10/21/2016	1:42 PM	93.11	93.11	93.11	93.11	100
10/21/2016	1:46 PM	93.29	93.29	93.29	93.29	100
10/21/2016	1:50 PM	93.4	93.4	93.4	93.4	649
10/21/2016	1:51 PM	93.5	93.5	93.5	93.5	1649
10/21/2016	1:52 PM	93.44	93.44	93.44	93.44	200
10/21/2016	1:59 PM	93.44	93.44	93.44	93.44	540
10/21/2016	2:00 PM	93.5	93.5	93.5	93.5	100
10/21/2016	2:03 PM	93.47	93.47	93.47	93.47	200
10/21/2016	2:04 PM	93.44	93.44	93.44	93.44	150
10/21/2016	2:17 PM	93.47	93.47	93.44	93.44	400
10/21/2016	2:18 PM	93.45	93.45	93.45	93.45	153
10/21/2016	2:20 PM	93.47	93.47	93.47	93.47	100
10/21/2016	2:21 PM	93.47	93.47	93.47	93.47	100
10/21/2016	2:23 PM	93.44	93.44	93.44	93.44	100
10/21/2016	2:24 PM	93.47	93.47	93.47	93.47	100
10/21/2016	2:25 PM	93.57	93.57	93.51	93.51	750
10/21/2016	2:26 PM	93.57	93.57	93.57	93.57	300
10/21/2016	2:27 PM	93.56	93.56	93.56	93.56	100
10/21/2016	2:29 PM	93.57	93.57	93.55	93.55	377
10/21/2016	2:30 PM	93.6	93.6	93.571	93.571	727
10/21/2016	2:31 PM	93.5	93.55	93.5	93.55	1300
10/21/2016	2:35 PM	93.52	93.52	93.52	93.52	100
10/21/2016	2:37 PM	93.61	93.61	93.55	93.55	500
10/21/2016	2:38 PM	93.63	93.67	93.63	93.66	500
10/21/2016	2:39 PM	93.63	93.63	93.63	93.63	100
10/21/2016	2:40 PM	93.67	93.67	93.67	93.67	200
10/21/2016	2:42 PM	93.66	93.66	93.66	93.66	200
10/21/2016	2:43 PM	93.66	93.66	93.66	93.66	400
10/21/2016	2:44 PM	93.72	93.72	93.69	93.69	3098
10/21/2016	2:46 PM	93.7	93.7	93.7	93.7	283
10/21/2016	2:50 PM	93.62	93.62	93.62	93.62	100
10/21/2016	2:54 PM	93.63	93.63	93.63	93.63	100
10/21/2016	2:58 PM	93.7	93.7	93.7	93.7	200
10/21/2016	3:01 PM	93.749	93.749	93.749	93.749	300
10/21/2016	3:02 PM	93.74	93.76	93.74	93.76	400
10/21/2016	3:04 PM	93.72	93.72	93.72	93.72	500
10/21/2016	3:06 PM	93.79	93.79	93.79	93.79	200
10/21/2016	3:07 PM	93.76	93.76	93.76	93.76	297
10/21/2016	3:08 PM	93.82	93.82	93.82	93.82	200
10/21/2016	3:12 PM	93.74	93.74	93.74	93.74	300
10/21/2016	3:13 PM	93.75	93.75	93.75	93.75	100
10/21/2016	3:14 PM	93.74	93.74	93.74	93.74	200
10/21/2016	3:19 PM	93.71	93.71	93.71	93.71	800
10/21/2016	3:20 PM	93.63	93.67	93.63	93.65	900
10/21/2016	3:21 PM	93.62	93.62	93.62	93.62	854
10/21/2016	3:23 PM	93.57	93.58	93.57	93.58	1600
10/21/2016	3:25 PM	93.56	93.56	93.56	93.56	100
10/21/2016	3:26 PM	93.61	93.61	93.58	93.58	700
10/21/2016	3:31 PM	93.58	93.6	93.58	93.6	1800
10/21/2016	3:32 PM	93.58	93.58	93.58	93.58	400
10/21/2016	3:33 PM	93.61	93.61	93.6	93.6	300
10/21/2016	3:34 PM	93.6	93.6	93.6	93.6	100
10/21/2016	3:36 PM	93.6	93.6	93.6	93.6	200
10/21/2016	3:37 PM	93.6	93.6	93.6	93.6	200
10/21/2016	3:38 PM	93.54	93.54	93.54	93.54	400
10/21/2016	3:39 PM	93.53	93.53	93.53	93.53	600
10/21/2016	3:40 PM	93.51	93.51	93.51	93.51	400
10/21/2016	3:41 PM	93.48	93.5	93.47	93.5	300
10/21/2016	3:42 PM	93.5	93.5	93.5	93.5	100
10/21/2016	3:43 PM	93.53	93.53	93.53	93.53	200
10/21/2016	3:44 PM	93.59	93.59	93.56	93.57	700
10/21/2016	3:45 PM	93.55	93.58	93.55	93.57	800
10/21/2016	3:46 PM	93.55	93.55	93.55	93.55	1100
10/21/2016	3:47 PM	93.59	93.6	93.59	93.6	300
10/21/2016	3:48 PM	93.64	93.64	93.64	93.64	600
10/21/2016	3:49 PM	93.62	93.62	93.6	93.6	2958
10/21/2016	3:50 PM	93.65	93.65	93.63	93.63	300
10/21/2016	3:51 PM	93.73	93.73	93.67	93.68	300
10/21/2016	3:52 PM	93.73	93.73	93.73	93.73	100
10/21/2016	3:53 PM	93.7	93.73	93.7	93.73	700
10/21/2016	3:54 PM	93.65	93.7	93.64	93.7	1350
10/21/2016	3:55 PM	93.67	93.67	93.64	93.64	600
10/21/2016	3:56 PM	93.7	93.7	93.7	93.7	300
10/21/2016	3:57 PM	93.63	93.65	93.62	93.65	800
10/21/2016	3:58 PM	93.66	93.66	93.57	93.6	1650
10/21/2016	3:59 PM	93.67	93.71	93.67	93.69	2046
10/21/2016	4:00 PM	93.72	93.79	93.57	93.66	15204
10/24/2016	9:31 AM	95.15	95.16	95.09	95.09	2600
10/24/2016	9:32 AM	95.13	95.13	95.13	95.13	100
10/24/2016	9:34 AM	95.13	95.13	95.13	95.13	100
10/24/2016	9:35 AM	95.22	95.22	95.15	95.18	4026
10/24/2016	9:36 AM	95.29	95.31	95.26	95.26	522
10/24/2016	9:37 AM	95.24	95.24	95.24	95.24	100
10/24/2016	9:39 AM	95.18	95.19	95.18	95.19	1600
10/24/2016	9:41 AM	95.21	95.24	95.18	95.21	1406
10/24/2016	9:43 AM	95.05	95.05	95.05	95.05	300
10/24/2016	9:46 AM	95.18	95.18	95.18	95.18	100
10/24/2016	9:47 AM	95.15	95.15	95.15	95.15	900
10/24/2016	9:48 AM	95.16	95.16	95.16	95.16	700
10/24/2016	9:49 AM	95.299	95.299	95.21	95.21	3053
10/24/2016	9:50 AM	95.36	95.37	95.3	95.3	942
10/24/2016	9:51 AM	95.43	95.43	95.37	95.37	2006
10/24/2016	9:52 AM	95.39	95.42	95.39	95.42	400
10/24/2016	9:56 AM	95.31	95.31	95.31	95.31	200
10/24/2016	10:00 AM	95.32	95.32	95.32	95.32	300
10/24/2016	10:01 AM	95.32	95.34	95.32	95.32	1028
10/24/2016	10:02 AM	95.32	95.32	95.32	95.32	100
10/24/2016	10:03 AM	95.19	95.19	95.19	95.19	400
10/24/2016	10:04 AM	95.18	95.18	95.18	95.18	500
10/24/2016	10:05 AM	95.16	95.16	95.16	95.16	350
10/24/2016	10:06 AM	95.16	95.16	95.16	95.16	354
10/24/2016	10:07 AM	95.07	95.13	95.07	95.13	200
10/24/2016	10:09 AM	95.06	95.06	95.06	95.06	100
10/24/2016	10:10 AM	94.97	95	94.94	95	1288
10/24/2016	10:12 AM	95	95	95	95	100
10/24/2016	10:16 AM	94.93	94.93	94.92	94.92	500
10/24/2016	10:18 AM	94.99	94.99	94.98	94.98	465
10/24/2016	10:22 AM	94.93	94.93	94.93	94.93	100
10/24/2016	10:25 AM	94.95	94.95	94.95	94.95	600
10/24/2016	10:27 AM	95	95	95	95	600
10/24/2016	10:29 AM	95	95	95	95	300
10/24/2016	10:31 AM	94.86	94.91	94.85	94.91	1314
10/24/2016	10:33 AM	95.04	95.04	95.04	95.04	1099
10/24/2016	10:34 AM	95.03	95.03	95.02	95.02	600
10/24/2016	10:36 AM	95.04	95.04	95.04	95.04	200
10/24/2016	10:37 AM	95.02	95.02	95.02	95.02	300
10/24/2016	10:40 AM	94.99	94.99	94.99	94.99	100
10/24/2016	10:43 AM	94.95	94.95	94.95	94.95	300
10/24/2016	10:44 AM	94.89	94.89	94.89	94.89	100
10/24/2016	10:45 AM	94.7	94.75	94.7	94.75	1300
10/24/2016	10:50 AM	94.9	94.9	94.9	94.9	500
10/24/2016	10:59 AM	95.1	95.13	95.1	95.13	1838
10/24/2016	11:00 AM	95.05	95.1	95.05	95.1	300
10/24/2016	11:01 AM	95	95	95	95	500
10/24/2016	11:06 AM	95.06	95.06	95.06	95.06	100
10/24/2016	11:11 AM	95.06	95.06	95.06	95.06	100
10/24/2016	11:15 AM	95.16	95.16	95.16	95.16	5050
10/24/2016	11:16 AM	95.19	95.19	95.19	95.19	100
10/24/2016	11:17 AM	95.16	95.16	95.16	95.16	100
10/24/2016	11:18 AM	95.15	95.15	95.15	95.15	100
10/24/2016	11:22 AM	95.15	95.15	95.15	95.15	4000
10/24/2016	11:23 AM	95.1	95.1	95.1	95.1	300
10/24/2016	11:26 AM	95.12	95.12	95.1	95.1	200
10/24/2016	11:27 AM	95.03	95.03	95.03	95.03	475
10/24/2016	11:29 AM	95	95	95	95	300
10/24/2016	11:30 AM	95	95	95	95	364
10/24/2016	11:31 AM	94.99	94.99	94.97	94.97	200
10/24/2016	11:32 AM	94.97	94.97	94.97	94.97	317
10/24/2016	11:33 AM	94.97	94.97	94.97	94.97	100
10/24/2016	11:35 AM	94.99	94.99	94.99	94.99	100
10/24/2016	11:41 AM	94.98	94.98	94.98	94.98	100
10/24/2016	11:44 AM	94.94	94.98	94.94	94.98	400
10/24/2016	11:45 AM	94.88	94.88	94.88	94.88	100
10/24/2016	11:48 AM	94.87	94.87	94.87	94.87	100
10/24/2016	11:49 AM	94.82	94.83	94.82	94.83	211
10/24/2016	11:50 AM	94.87	94.87	94.87	94.87	1000
10/24/2016	11:53 AM	94.86	94.86	94.86	94.86	200
10/24/2016	11:54 AM	94.88	94.88	94.88	94.88	100
10/24/2016	11:56 AM	94.83	94.83	94.83	94.83	300
10/24/2016	11:57 AM	94.83	94.83	94.83	94.83	200
10/24/2016	11:59 AM	94.79	94.79	94.79	94.79	446
10/24/2016	12:02 PM	94.81	94.81	94.78	94.78	300
10/24/2016	12:04 PM	94.81	94.81	94.81	94.81	100
10/24/2016	12:05 PM	94.72	94.78	94.72	94.78	300
10/24/2016	12:06 PM	94.69	94.71	94.69	94.71	400
10/24/2016	12:08 PM	94.79	94.79	94.79	94.79	100
10/24/2016	12:10 PM	94.81	94.81	94.81	94.81	400
10/24/2016	12:11 PM	94.8	94.8	94.8	94.8	100
10/24/2016	12:12 PM	94.85	94.85	94.84	94.84	450
10/24/2016	12:15 PM	94.84	94.84	94.84	94.84	400
10/24/2016	12:17 PM	94.77	94.81	94.77	94.81	406
10/24/2016	12:18 PM	94.78	94.78	94.78	94.78	100
10/24/2016	12:19 PM	94.78	94.78	94.78	94.78	100
10/24/2016	12:21 PM	94.81	94.81	94.81	94.81	100
10/24/2016	12:22 PM	94.75	94.75	94.75	94.75	100
10/24/2016	12:26 PM	94.67	94.69	94.67	94.69	400
10/24/2016	12:27 PM	94.68	94.68	94.68	94.68	100
10/24/2016	12:28 PM	94.65	94.65	94.65	94.65	100
10/24/2016	12:31 PM	94.61	94.61	94.55	94.55	300
10/24/2016	12:32 PM	94.62	94.62	94.62	94.62	2999
10/24/2016	12:33 PM	94.6	94.63	94.6	94.63	1185
10/24/2016	12:37 PM	94.55	94.55	94.55	94.55	700
10/24/2016	12:38 PM	94.46	94.5	94.46	94.5	363
10/24/2016	12:39 PM	94.45	94.46	94.45	94.46	378
10/24/2016	12:41 PM	94.38	94.38	94.38	94.38	100
10/24/2016	12:42 PM	94.44	94.44	94.44	94.44	400
10/24/2016	12:43 PM	94.45	94.45	94.45	94.45	300
10/24/2016	12:44 PM	94.5	94.5	94.5	94.5	1000
10/24/2016	12:45 PM	94.5	94.5	94.5	94.5	100
10/24/2016	12:52 PM	94.52	94.52	94.52	94.52	200
10/24/2016	12:54 PM	94.57	94.57	94.57	94.57	100
10/24/2016	12:55 PM	94.6	94.6	94.6	94.6	200
10/24/2016	12:56 PM	94.62	94.62	94.62	94.62	400
10/24/2016	12:58 PM	94.59	94.59	94.59	94.59	130
10/24/2016	1:00 PM	94.66	94.66	94.66	94.66	100
10/24/2016	1:02 PM	94.65	94.65	94.65	94.65	1100
10/24/2016	1:04 PM	94.69	94.69	94.69	94.69	100
10/24/2016	1:10 PM	94.7	94.7	94.7	94.7	100
10/24/2016	1:17 PM	94.66	94.66	94.65	94.65	300
10/24/2016	1:24 PM	94.66	94.66	94.66	94.66	1025
10/24/2016	1:32 PM	94.7	94.7	94.7	94.7	300
10/24/2016	1:35 PM	94.71	94.71	94.71	94.71	300
10/24/2016	1:40 PM	94.63	94.63	94.63	94.63	100
10/24/2016	1:46 PM	94.73	94.73	94.73	94.73	100
10/24/2016	1:49 PM	94.76	94.76	94.74	94.74	1200
10/24/2016	1:51 PM	94.78	94.78	94.78	94.78	100
10/24/2016	1:52 PM	94.89	94.89	94.79	94.79	200
10/24/2016	1:53 PM	94.85	94.86	94.85	94.86	500
10/24/2016	1:55 PM	94.75	94.75	94.75	94.75	200
10/24/2016	1:57 PM	94.76	94.79	94.76	94.79	200
10/24/2016	2:01 PM	94.75	94.75	94.75	94.75	278
10/24/2016	2:03 PM	94.85	94.85	94.84	94.84	900
10/24/2016	2:05 PM	94.82	94.82	94.82	94.82	100
10/24/2016	2:06 PM	94.76	94.76	94.76	94.76	100
10/24/2016	2:07 PM	94.78	94.78	94.78	94.78	100
10/24/2016	2:10 PM	94.89	94.89	94.89	94.89	100
10/24/2016	2:11 PM	94.87	94.87	94.87	94.87	124
10/24/2016	2:12 PM	94.81	94.81	94.81	94.81	100
10/24/2016	2:18 PM	94.78	94.78	94.78	94.78	100
10/24/2016	2:20 PM	94.82	94.82	94.77	94.77	300
10/24/2016	2:23 PM	94.89	94.89	94.89	94.89	100
10/24/2016	2:24 PM	94.82	94.82	94.82	94.82	106
10/24/2016	2:25 PM	94.81	94.81	94.78	94.78	300
10/24/2016	2:28 PM	94.85	94.85	94.85	94.85	200
10/24/2016	2:29 PM	94.88	94.88	94.88	94.88	200
10/24/2016	2:31 PM	94.89	94.89	94.89	94.89	100
10/24/2016	2:33 PM	94.86	94.86	94.86	94.86	100
10/24/2016	2:38 PM	94.89	94.89	94.89	94.89	1000
10/24/2016	2:39 PM	94.9	94.9	94.9	94.9	200
10/24/2016	2:44 PM	94.88	94.88	94.88	94.88	100
10/24/2016	2:46 PM	94.94	94.94	94.94	94.94	200
10/24/2016	2:48 PM	94.9	94.9	94.9	94.9	100
10/24/2016	2:56 PM	94.93	94.93	94.84	94.84	400
10/24/2016	2:57 PM	94.89	94.89	94.89	94.89	200
10/24/2016	3:01 PM	94.97	94.97	94.97	94.97	800
10/24/2016	3:03 PM	94.95	94.95	94.95	94.95	100
10/24/2016	3:08 PM	94.91	94.91	94.91	94.91	100
10/24/2016	3:09 PM	94.86	94.86	94.86	94.86	100
10/24/2016	3:13 PM	94.87	94.87	94.87	94.87	200
10/24/2016	3:14 PM	94.86	94.86	94.86	94.86	100
10/24/2016	3:18 PM	94.9	94.9	94.9	94.9	100
10/24/2016	3:24 PM	94.83	94.83	94.83	94.83	100
10/24/2016	3:25 PM	94.81	94.81	94.81	94.81	400
10/24/2016	3:28 PM	94.78	94.78	94.78	94.78	911
10/24/2016	3:29 PM	94.85	94.85	94.85	94.85	100
10/24/2016	3:30 PM	94.85	94.85	94.85	94.85	200
10/24/2016	3:32 PM	94.8	94.8	94.8	94.8	100
10/24/2016	3:33 PM	94.74	94.74	94.74	94.74	100
10/24/2016	3:34 PM	94.74	94.74	94.74	94.74	270
10/24/2016	3:35 PM	94.72	94.72	94.72	94.72	100
10/24/2016	3:38 PM	94.83	94.83	94.79	94.79	300
10/24/2016	3:39 PM	94.82	94.82	94.82	94.82	100
10/24/2016	3:40 PM	94.88	94.88	94.87	94.87	200
10/24/2016	3:42 PM	94.87	94.89	94.87	94.89	200
10/24/2016	3:43 PM	94.85	94.87	94.85	94.87	200
10/24/2016	3:44 PM	94.73	94.77	94.73	94.77	1400
10/24/2016	3:46 PM	94.86	94.86	94.85	94.85	200
10/24/2016	3:47 PM	94.88	94.88	94.88	94.88	200
10/24/2016	3:49 PM	94.87	94.87	94.87	94.87	200
10/24/2016	3:52 PM	94.96	94.96	94.92	94.92	4309
10/24/2016	3:53 PM	94.97	94.97	94.97	94.97	200
10/24/2016	3:54 PM	95	95	94.99	94.99	2400
10/24/2016	3:55 PM	94.91	94.96	94.91	94.96	1400
10/24/2016	3:56 PM	94.97	94.97	94.93	94.93	3100
10/24/2016	3:57 PM	94.98	94.98	94.94	94.97	3000
10/24/2016	3:58 PM	95.02	95.02	94.97	94.98	4403
10/24/2016	3:59 PM	95.05	95.06	95.01	95.01	5166
10/24/2016	4:00 PM	94.83	95.08	94.83	95.03	11515
10/25/2016	9:31 AM	94.6	94.6	94.56	94.6	1600
10/25/2016	9:32 AM	94.54	94.57	94.48	94.57	1000
10/25/2016	9:33 AM	94.6	94.61	94.57	94.58	2665
10/25/2016	9:34 AM	94.55	94.59	94.54	94.59	1715
10/25/2016	9:35 AM	94.41	94.51	94.41	94.5	1500
10/25/2016	9:36 AM	94.44	94.44	94.41	94.41	600
10/25/2016	9:37 AM	94.41	94.41	94.41	94.41	100
10/25/2016	9:38 AM	94.57	94.57	94.44	94.44	800
10/25/2016	9:39 AM	94.55	94.55	94.55	94.55	100
10/25/2016	9:40 AM	94.62	94.62	94.54	94.6	1500
10/25/2016	9:41 AM	94.61	94.61	94.61	94.61	700
10/25/2016	9:42 AM	94.61	94.65	94.61	94.65	300
10/25/2016	9:44 AM	94.68	94.68	94.68	94.68	200
10/25/2016	9:45 AM	94.65	94.65	94.65	94.65	100
10/25/2016	9:46 AM	94.73	94.73	94.73	94.73	800
10/25/2016	9:50 AM	94.66	94.66	94.66	94.66	700
10/25/2016	9:52 AM	94.69	94.69	94.69	94.69	200
10/25/2016	9:53 AM	94.67	94.67	94.67	94.67	280
10/25/2016	9:57 AM	94.77	94.77	94.77	94.77	100
10/25/2016	10:01 AM	94.77	94.77	94.77	94.77	100
10/25/2016	10:02 AM	94.74	94.74	94.74	94.74	100
10/25/2016	10:03 AM	94.91	94.91	94.86	94.86	2300
10/25/2016	10:04 AM	94.84	94.84	94.84	94.84	175
10/25/2016	10:05 AM	94.83	94.87	94.83	94.87	200
10/25/2016	10:06 AM	94.9	94.9	94.88	94.88	500
10/25/2016	10:07 AM	94.91	95	94.91	94.96	1400
10/25/2016	10:10 AM	94.99	94.99	94.99	94.99	400
10/25/2016	10:11 AM	94.99	94.99	94.99	94.99	100
10/25/2016	10:17 AM	94.77	94.77	94.77	94.77	100
10/25/2016	10:18 AM	94.77	94.8	94.75	94.75	700
10/25/2016	10:19 AM	94.78	94.78	94.78	94.78	500
10/25/2016	10:20 AM	94.93	94.93	94.9	94.91	675
10/25/2016	10:25 AM	94.66	94.7	94.63	94.7	488
10/25/2016	10:26 AM	94.5	94.54	94.5	94.54	1305
10/25/2016	10:29 AM	94.66	94.66	94.66	94.66	117
10/25/2016	10:30 AM	94.66	94.67	94.66	94.67	437
10/25/2016	10:31 AM	94.64	94.64	94.64	94.64	287
10/25/2016	10:32 AM	94.45	94.55	94.45	94.55	3075
10/25/2016	10:33 AM	94.515	94.515	94.515	94.515	100
10/25/2016	10:35 AM	94.53	94.53	94.51	94.51	300
10/25/2016	10:39 AM	94.57	94.57	94.57	94.57	300
10/25/2016	10:41 AM	94.4	94.4	94.4	94.4	500
10/25/2016	10:44 AM	94.28	94.28	94.28	94.28	575
10/25/2016	10:45 AM	94.09	94.14	94.09	94.14	1149
10/25/2016	10:46 AM	93.95	94.05	93.95	94.05	1229
10/25/2016	10:47 AM	93.92	93.93	93.88	93.88	1075
10/25/2016	10:49 AM	93.89	93.89	93.88	93.88	1000
10/25/2016	10:50 AM	93.93	93.95	93.93	93.95	900
10/25/2016	10:51 AM	93.95	93.95	93.95	93.95	700
10/25/2016	10:52 AM	93.93	93.95	93.93	93.95	300
10/25/2016	10:53 AM	93.96	93.96	93.96	93.96	1200
10/25/2016	10:55 AM	93.95	93.95	93.95	93.95	485
10/25/2016	10:57 AM	93.85	93.89	93.85	93.89	300
10/25/2016	11:00 AM	94.06	94.06	94.06	94.06	644
10/25/2016	11:01 AM	94.03	94.06	94.02	94.04	2300
10/25/2016	11:04 AM	94.09	94.1	94.09	94.1	1800
10/25/2016	11:05 AM	94.16	94.16	94.16	94.16	100
10/25/2016	11:06 AM	94.1	94.13	94.1	94.13	300
10/25/2016	11:09 AM	94.15	94.16	94.15	94.16	475
10/25/2016	11:10 AM	94.16	94.16	94.14	94.14	547
10/25/2016	11:13 AM	94.1	94.1	94.1	94.1	620
10/25/2016	11:16 AM	94.05	94.05	94.05	94.05	100
10/25/2016	11:22 AM	94.05	94.07	94.05	94.07	1169
10/25/2016	11:23 AM	93.97	93.97	93.97	93.97	100
10/25/2016	11:25 AM	93.99	93.99	93.99	93.99	100
10/25/2016	11:28 AM	94.1	94.1	94.1	94.1	200
10/25/2016	11:29 AM	94.13	94.13	94.1	94.11	600
10/25/2016	11:30 AM	94.23	94.23	94.2	94.2	700
10/25/2016	11:31 AM	94.2	94.2	94.2	94.2	500
10/25/2016	11:32 AM	94.33	94.33	94.2	94.2	455
10/25/2016	11:33 AM	94.33	94.33	94.33	94.33	300
10/25/2016	11:34 AM	94.26	94.31	94.26	94.31	1900
10/25/2016	11:37 AM	94.36	94.36	94.32	94.32	200
10/25/2016	11:38 AM	94.259	94.259	94.259	94.259	300
10/25/2016	11:43 AM	94.34	94.34	94.29	94.29	1375
10/25/2016	11:44 AM	94.24	94.36	94.23	94.33	2300
10/25/2016	11:45 AM	94.15	94.2	94.15	94.2	200
10/25/2016	11:54 AM	94.1	94.17	94.1	94.13	632
10/25/2016	11:57 AM	94.11	94.11	94.11	94.11	300
10/25/2016	12:01 PM	94.02	94.05	94.02	94.05	1206
10/25/2016	12:02 PM	94.15	94.15	94.13	94.13	400
10/25/2016	12:04 PM	94.1	94.1	94.1	94.1	2000
10/25/2016	12:05 PM	94.1	94.1	94.1	94.1	118
10/25/2016	12:06 PM	94.06	94.06	94.06	94.06	100
10/25/2016	12:08 PM	93.9	93.95	93.9	93.95	200
10/25/2016	12:09 PM	93.87	93.87	93.84	93.84	1675
10/25/2016	12:10 PM	93.93	93.93	93.87	93.87	310
10/25/2016	12:14 PM	93.97	93.97	93.97	93.97	100
10/25/2016	12:15 PM	93.94	93.94	93.94	93.94	300
10/25/2016	12:16 PM	93.84	93.84	93.84	93.84	250
10/25/2016	12:17 PM	93.74	93.84	93.74	93.84	4450
10/25/2016	12:18 PM	93.7	93.71	93.7	93.71	400
10/25/2016	12:19 PM	93.869	93.869	93.869	93.869	100
10/25/2016	12:21 PM	93.937	93.937	93.937	93.937	100
10/25/2016	12:24 PM	93.85	93.85	93.828	93.828	2600
10/25/2016	12:25 PM	93.85	93.85	93.85	93.85	200
10/25/2016	12:29 PM	93.8	93.84	93.8	93.84	475
10/25/2016	12:30 PM	93.8	93.8	93.8	93.8	400
10/25/2016	12:32 PM	93.86	93.86	93.84	93.84	300
10/25/2016	12:33 PM	93.87	93.88	93.87	93.88	305
10/25/2016	12:34 PM	93.88	93.88	93.87	93.87	300
10/25/2016	12:35 PM	93.96	93.96	93.93	93.93	600
10/25/2016	12:36 PM	93.87	93.87	93.87	93.87	100
10/25/2016	12:37 PM	93.83	93.83	93.8	93.83	820
10/25/2016	12:39 PM	93.84	93.84	93.84	93.84	100
10/25/2016	12:40 PM	93.97	93.97	93.94	93.94	207
10/25/2016	12:41 PM	93.92	93.92	93.92	93.92	100
10/25/2016	12:43 PM	93.93	93.96	93.93	93.96	600
10/25/2016	12:44 PM	93.9	93.91	93.89	93.89	800
10/25/2016	12:47 PM	94.08	94.08	94	94	1500
10/25/2016	12:48 PM	94.15	94.16	94.1	94.1	800
10/25/2016	12:51 PM	94.09	94.09	94.08	94.08	600
10/25/2016	12:56 PM	94.06	94.06	94.06	94.06	156
10/25/2016	12:57 PM	94.1	94.1	94.09	94.09	200
10/25/2016	12:58 PM	94.12	94.12	94.12	94.12	300
10/25/2016	1:00 PM	94.09	94.09	94.09	94.09	100
10/25/2016	1:05 PM	94.02	94.02	94.02	94.02	100
10/25/2016	1:06 PM	94.04	94.04	94.04	94.04	200
10/25/2016	1:11 PM	94.04	94.04	94.04	94.04	100
10/25/2016	1:12 PM	94.04	94.04	93.99	93.99	2000
10/25/2016	1:15 PM	94.06	94.06	94.06	94.06	100
10/25/2016	1:17 PM	94.1	94.1	94.09	94.09	1900
10/25/2016	1:18 PM	94.18	94.18	94.18	94.18	850
10/25/2016	1:24 PM	94.18	94.18	94.17	94.17	470
10/25/2016	1:25 PM	94.17	94.18	94.16	94.16	600
10/25/2016	1:27 PM	94.12	94.17	94.12	94.17	400
10/25/2016	1:29 PM	94.07	94.1	94.07	94.1	1000
10/25/2016	1:35 PM	94.15	94.15	94.15	94.15	200
10/25/2016	1:36 PM	94.17	94.17	94.17	94.17	100
10/25/2016	1:43 PM	94.2	94.2	94.2	94.2	300
10/25/2016	1:47 PM	94.22	94.22	94.2	94.2	300
10/25/2016	1:48 PM	94.24	94.24	94.24	94.24	200
10/25/2016	1:50 PM	94.27	94.27	94.27	94.27	200
10/25/2016	1:51 PM	94.3	94.3	94.3	94.3	100
10/25/2016	1:52 PM	94.33	94.37	94.33	94.37	776
10/25/2016	1:53 PM	94.32	94.32	94.32	94.32	100
10/25/2016	1:55 PM	94.26	94.29	94.26	94.29	900
10/25/2016	1:58 PM	94.23	94.23	94.23	94.23	400
10/25/2016	2:00 PM	94.25	94.25	94.25	94.25	400
10/25/2016	2:03 PM	94.31	94.31	94.31	94.31	109
10/25/2016	2:04 PM	94.377	94.377	94.36	94.36	200
10/25/2016	2:07 PM	94.28	94.28	94.28	94.28	200
10/25/2016	2:09 PM	94.3	94.3	94.29	94.29	300
10/25/2016	2:14 PM	94.23	94.23	94.23	94.23	200
10/25/2016	2:15 PM	94.22	94.24	94.22	94.24	700
10/25/2016	2:20 PM	94.21	94.21	94.21	94.21	100
10/25/2016	2:22 PM	94.17	94.19	94.17	94.19	700
10/25/2016	2:24 PM	94.24	94.24	94.24	94.24	1000
10/25/2016	2:28 PM	94.18	94.18	94.18	94.18	100
10/25/2016	2:33 PM	94.13	94.13	94.13	94.13	100
10/25/2016	2:36 PM	94.09	94.09	94.09	94.09	200
10/25/2016	2:37 PM	94.07	94.07	94.07	94.07	100
10/25/2016	2:38 PM	94.07	94.07	94.07	94.07	400
10/25/2016	2:39 PM	94.02	94.03	94.02	94.03	400
10/25/2016	2:40 PM	94.1	94.1	94.07	94.08	3000
10/25/2016	2:47 PM	94.1	94.1	94.1	94.1	600
10/25/2016	2:48 PM	94.13	94.13	94.13	94.13	100
10/25/2016	2:50 PM	94.1	94.1	94.1	94.1	600
10/25/2016	2:52 PM	94	94.03	94	94.03	2400
10/25/2016	2:53 PM	94.06	94.06	94.06	94.06	100
10/25/2016	2:54 PM	94.02	94.02	94.02	94.02	200
10/25/2016	2:57 PM	93.93	93.99	93.93	93.99	400
10/25/2016	2:58 PM	93.97	93.97	93.96	93.96	1000
10/25/2016	2:59 PM	93.97	93.97	93.93	93.93	1200
10/25/2016	3:00 PM	93.87	93.91	93.83	93.91	1300
10/25/2016	3:02 PM	93.93	93.93	93.9	93.9	1000
10/25/2016	3:08 PM	93.84	93.87	93.82	93.87	2253
10/25/2016	3:11 PM	93.92	93.92	93.92	93.92	200
10/25/2016	3:12 PM	93.84	93.84	93.84	93.84	100
10/25/2016	3:16 PM	93.8	93.84	93.8	93.84	900
10/25/2016	3:20 PM	93.8	93.86	93.8	93.86	300
10/25/2016	3:21 PM	93.86	93.86	93.86	93.86	200
10/25/2016	3:24 PM	93.9	93.9	93.9	93.9	100
10/25/2016	3:25 PM	93.89	93.89	93.89	93.89	600
10/25/2016	3:26 PM	93.93	93.93	93.91	93.91	1400
10/25/2016	3:27 PM	93.97	93.97	93.97	93.97	100
10/25/2016	3:29 PM	94.02	94.02	94.01	94.01	200
10/25/2016	3:30 PM	93.97	93.97	93.97	93.97	700
10/25/2016	3:32 PM	94.02	94.02	94.02	94.02	100
10/25/2016	3:33 PM	93.98	93.98	93.98	93.98	200
10/25/2016	3:34 PM	93.98	93.98	93.96	93.96	700
10/25/2016	3:35 PM	93.99	93.99	93.98	93.98	1141
10/25/2016	3:38 PM	93.96	93.96	93.91	93.91	400
10/25/2016	3:41 PM	93.9	93.9	93.9	93.9	200
10/25/2016	3:42 PM	94.01	94.01	94.01	94.01	500
10/25/2016	3:45 PM	93.9	93.9	93.89	93.89	1400
10/25/2016	3:46 PM	93.89	93.89	93.89	93.89	300
10/25/2016	3:47 PM	93.89	93.89	93.88	93.88	775
10/25/2016	3:48 PM	93.86	93.86	93.86	93.86	600
10/25/2016	3:50 PM	93.93	93.99	93.93	93.93	6300
10/25/2016	3:51 PM	93.89	93.96	93.89	93.96	5353
10/25/2016	3:52 PM	93.86	93.9	93.86	93.9	1700
10/25/2016	3:55 PM	93.86	93.86	93.86	93.86	100
10/25/2016	3:56 PM	93.87	93.87	93.861	93.861	500
10/25/2016	3:57 PM	93.89	93.89	93.87	93.87	800
10/25/2016	3:58 PM	93.81	93.89	93.8	93.89	3250
10/25/2016	3:59 PM	93.85	93.86	93.77	93.81	5156
10/25/2016	4:00 PM	94.03	94.03	93.83	93.89	49341
10/26/2016	9:31 AM	92.68	92.68	92.62	92.65	2751
10/26/2016	9:32 AM	92.71	92.71	92.71	92.71	100
10/26/2016	9:33 AM	92.62	92.69	92.62	92.69	1801
10/26/2016	9:34 AM	92.49	92.68	92.49	92.64	5413
10/26/2016	9:35 AM	92.62	92.62	92.57	92.57	1000
10/26/2016	9:36 AM	92.65	92.65	92.55	92.57	996
10/26/2016	9:37 AM	92.65	92.75	92.64	92.75	712
10/26/2016	9:38 AM	92.63	92.65	92.59	92.59	600
10/26/2016	9:39 AM	92.6	92.6	92.6	92.6	900
10/26/2016	9:40 AM	92.73	92.73	92.67	92.67	600
10/26/2016	9:41 AM	92.92	92.93	92.76	92.76	1300
10/26/2016	9:42 AM	92.83	92.86	92.83	92.86	803
10/26/2016	9:43 AM	92.9	92.9	92.84	92.84	1150
10/26/2016	9:44 AM	92.9	92.98	92.89	92.92	2538
10/26/2016	9:46 AM	92.74	92.76	92.74	92.75	573
10/26/2016	9:47 AM	92.81	92.81	92.81	92.81	400
10/26/2016	9:48 AM	92.97	92.97	92.91	92.93	300
10/26/2016	9:50 AM	92.76	92.76	92.75	92.75	1100
10/26/2016	9:51 AM	92.5	92.79	92.5	92.79	4200
10/26/2016	9:52 AM	92.43	92.43	92.33	92.33	2400
10/26/2016	9:53 AM	92.51	92.53	92.49	92.49	800
10/26/2016	9:54 AM	92.73	92.75	92.55	92.55	1400
10/26/2016	9:55 AM	92.62	92.65	92.62	92.65	1100
10/26/2016	9:56 AM	92.67	92.67	92.67	92.67	100
10/26/2016	9:57 AM	92.65	92.65	92.65	92.65	100
10/26/2016	9:58 AM	92.62	92.64	92.6	92.64	1009
10/26/2016	9:59 AM	92.55	92.55	92.55	92.55	450
10/26/2016	10:01 AM	92.56	92.57	92.5	92.57	3334
10/26/2016	10:02 AM	92.62	92.62	92.62	92.62	100
10/26/2016	10:03 AM	92.55	92.55	92.5	92.5	600
10/26/2016	10:04 AM	92.65	92.65	92.65	92.65	100
10/26/2016	10:05 AM	92.73	92.73	92.69	92.69	200
10/26/2016	10:06 AM	92.75	92.75	92.75	92.75	100
10/26/2016	10:07 AM	92.86	92.86	92.55	92.58	2474
10/26/2016	10:08 AM	92.81	92.85	92.81	92.85	1350
10/26/2016	10:09 AM	92.71	92.71	92.71	92.71	100
10/26/2016	10:10 AM	92.69	92.69	92.68	92.68	600
10/26/2016	10:11 AM	92.71	92.71	92.71	92.71	100
10/26/2016	10:12 AM	92.6	92.68	92.6	92.68	616
10/26/2016	10:14 AM	92.77	92.77	92.68	92.68	900
10/26/2016	10:15 AM	92.71	92.71	92.68	92.68	200
10/26/2016	10:16 AM	92.84	92.85	92.77	92.77	876
10/26/2016	10:17 AM	92.69	92.69	92.69	92.69	100
10/26/2016	10:18 AM	92.64	92.65	92.58	92.65	940
10/26/2016	10:19 AM	92.57	92.57	92.57	92.57	100
10/26/2016	10:20 AM	92.63	92.63	92.63	92.63	100
10/26/2016	10:21 AM	92.68	92.68	92.64	92.64	900
10/26/2016	10:22 AM	92.71	92.71	92.71	92.71	100
10/26/2016	10:25 AM	92.76	92.76	92.74	92.74	300
10/26/2016	10:27 AM	92.74	92.74	92.74	92.74	100
10/26/2016	10:29 AM	92.64	92.64	92.64	92.64	200
10/26/2016	10:30 AM	92.76	92.76	92.6	92.66	1900
10/26/2016	10:31 AM	93.05	93.05	92.8	92.81	1150
10/26/2016	10:32 AM	92.94	92.97	92.94	92.95	500
10/26/2016	10:33 AM	92.92	92.93	92.87	92.87	3300
10/26/2016	10:35 AM	93.1	93.11	93.01	93.01	3900
10/26/2016	10:36 AM	93.1	93.1	93.1	93.1	300
10/26/2016	10:37 AM	93.31	93.34	93.16	93.16	3025
10/26/2016	10:38 AM	93.53	93.53	93.34	93.35	3000
10/26/2016	10:39 AM	93.43	93.49	93.43	93.49	300
10/26/2016	10:40 AM	93.46	93.46	93.45	93.45	200
10/26/2016	10:41 AM	93.39	93.39	93.39	93.39	100
10/26/2016	10:43 AM	93.38	93.38	93.36	93.36	600
10/26/2016	10:44 AM	93.39	93.45	93.39	93.42	1700
10/26/2016	10:45 AM	93.32	93.36	93.32	93.36	3200
10/26/2016	10:46 AM	93.36	93.36	93.35	93.35	200
10/26/2016	10:51 AM	93.48	93.48	93.48	93.48	100
10/26/2016	10:52 AM	93.42	93.42	93.42	93.42	246
10/26/2016	10:53 AM	93.43	93.43	93.38	93.38	2200
10/26/2016	10:54 AM	93.39	93.39	93.39	93.39	100
10/26/2016	10:57 AM	93.43	93.43	93.4	93.4	700
10/26/2016	10:59 AM	93.48	93.48	93.45	93.45	300
10/26/2016	11:00 AM	94.05	94.1	93.52	93.52	16350
10/26/2016	11:01 AM	94.02	94.02	93.99	93.99	300
10/26/2016	11:02 AM	94.07	94.13	94.07	94.09	2200
10/26/2016	11:03 AM	94.06	94.1	94.06	94.1	1200
10/26/2016	11:04 AM	94	94.03	93.98	94.03	900
10/26/2016	11:05 AM	94.07	94.1	94	94	2400
10/26/2016	11:06 AM	94.15	94.15	94.06	94.06	600
10/26/2016	11:07 AM	94.21	94.22	94.13	94.17	1750
10/26/2016	11:08 AM	94.2	94.26	94.2	94.25	400
10/26/2016	11:09 AM	94.13	94.14	94.12	94.14	723
10/26/2016	11:11 AM	94.1	94.1	94.08	94.09	600
10/26/2016	11:13 AM	94.14	94.14	94.09	94.09	1374
10/26/2016	11:14 AM	94.13	94.13	94.13	94.13	800
10/26/2016	11:15 AM	94.19	94.19	94.16	94.16	1018
10/26/2016	11:16 AM	94.11	94.11	94.11	94.11	100
10/26/2016	11:17 AM	94.1	94.1	94.1	94.1	100
10/26/2016	11:18 AM	94.03	94.03	94.02	94.03	699
10/26/2016	11:20 AM	93.99	93.99	93.99	93.99	200
10/26/2016	11:22 AM	94	94	93.97	93.98	650
10/26/2016	11:23 AM	93.97	93.97	93.97	93.97	200
10/26/2016	11:26 AM	94.03	94.03	94	94	200
10/26/2016	11:27 AM	93.971	93.971	93.971	93.971	500
10/26/2016	11:28 AM	93.99	93.99	93.99	93.99	100
10/26/2016	11:29 AM	93.97	93.97	93.95	93.95	700
10/26/2016	11:30 AM	94.1	94.1	93.97	93.97	1300
10/26/2016	11:31 AM	94.1	94.12	94.1	94.12	218
10/26/2016	11:32 AM	94.08	94.13	94.08	94.12	700
10/26/2016	11:33 AM	94.13	94.13	94.09	94.09	800
10/26/2016	11:34 AM	94.2	94.2	94.12	94.16	1100
10/26/2016	11:35 AM	94.22	94.22	94.22	94.22	300
10/26/2016	11:36 AM	94.06	94.06	94.02	94.04	500
10/26/2016	11:37 AM	93.92	93.92	93.92	93.92	400
10/26/2016	11:40 AM	93.92	93.92	93.92	93.92	200
10/26/2016	11:42 AM	93.9	93.93	93.9	93.93	4900
10/26/2016	11:44 AM	93.93	93.93	93.92	93.92	317
10/26/2016	11:45 AM	93.86	93.86	93.86	93.86	100
10/26/2016	11:48 AM	93.89	93.89	93.89	93.89	100
10/26/2016	11:53 AM	94.04	94.04	93.99	93.99	1400
10/26/2016	11:59 AM	93.96	93.96	93.92	93.92	400
10/26/2016	12:01 PM	93.87	93.87	93.85	93.85	500
10/26/2016	12:04 PM	93.87	93.87	93.87	93.87	100
10/26/2016	12:05 PM	93.82	93.84	93.82	93.84	2700
10/26/2016	12:07 PM	93.85	93.85	93.85	93.85	800
10/26/2016	12:10 PM	93.77	93.77	93.77	93.77	100
10/26/2016	12:16 PM	93.93	93.93	93.93	93.93	100
10/26/2016	12:17 PM	93.91	93.91	93.91	93.91	200
10/26/2016	12:18 PM	93.89	93.89	93.89	93.89	200
10/26/2016	12:31 PM	93.77	93.83	93.77	93.83	689
10/26/2016	12:32 PM	93.84	93.84	93.8	93.8	1200
10/26/2016	12:37 PM	93.71	93.71	93.71	93.71	100
10/26/2016	12:38 PM	93.75	93.75	93.74	93.74	300
10/26/2016	12:41 PM	93.81	93.81	93.81	93.81	200
10/26/2016	12:43 PM	93.85	93.85	93.85	93.85	120
10/26/2016	12:44 PM	93.84	93.86	93.84	93.86	700
10/26/2016	12:46 PM	93.85	93.85	93.85	93.85	300
10/26/2016	12:47 PM	93.87	93.87	93.87	93.87	160
10/26/2016	12:50 PM	93.83	93.83	93.83	93.83	100
10/26/2016	12:51 PM	93.95	93.95	93.89	93.89	1100
10/26/2016	12:53 PM	93.9	93.9	93.9	93.9	100
10/26/2016	12:55 PM	93.86	93.86	93.86	93.86	100
10/26/2016	12:59 PM	93.83	93.83	93.83	93.83	100
10/26/2016	1:03 PM	93.8	93.8	93.77	93.77	1000
10/26/2016	1:04 PM	93.83	93.83	93.83	93.83	100
10/26/2016	1:06 PM	93.83	93.83	93.83	93.83	100
10/26/2016	1:10 PM	93.69	93.7	93.69	93.7	300
10/26/2016	1:11 PM	93.58	93.6	93.58	93.6	2200
10/26/2016	1:12 PM	93.63	93.63	93.63	93.63	100
10/26/2016	1:15 PM	93.4	93.51	93.39	93.51	4778
10/26/2016	1:16 PM	93.42	93.42	93.42	93.42	100
10/26/2016	1:17 PM	93.35	93.35	93.35	93.35	100
10/26/2016	1:23 PM	93.43	93.43	93.43	93.43	200
10/26/2016	1:24 PM	93.46	93.47	93.46	93.47	300
10/26/2016	1:25 PM	93.5	93.5	93.5	93.5	100
10/26/2016	1:26 PM	93.48	93.49	93.48	93.49	5100
10/26/2016	1:29 PM	93.5	93.5	93.5	93.5	155
10/26/2016	1:30 PM	93.47	93.47	93.47	93.47	200
10/26/2016	1:32 PM	93.48	93.48	93.46	93.46	400
10/26/2016	1:33 PM	93.41	93.42	93.41	93.42	400
10/26/2016	1:34 PM	93.44	93.44	93.44	93.44	100
10/26/2016	1:37 PM	93.41	93.41	93.31	93.31	500
10/26/2016	1:38 PM	93.41	93.43	93.41	93.43	300
10/26/2016	1:39 PM	93.31	93.4	93.31	93.4	200
10/26/2016	1:40 PM	93.28	93.28	93.28	93.28	200
10/26/2016	1:41 PM	93.27	93.27	93.27	93.27	150
10/26/2016	1:43 PM	93.1	93.18	93.05	93.18	1680
10/26/2016	1:44 PM	93.13	93.13	93.13	93.13	200
10/26/2016	1:45 PM	93.11	93.12	93.11	93.12	200
10/26/2016	1:46 PM	93.05	93.05	93.05	93.05	100
10/26/2016	1:49 PM	93.15	93.15	93.15	93.15	900
10/26/2016	1:52 PM	93.17	93.17	93.17	93.17	100
10/26/2016	1:53 PM	93.05	93.11	93.05	93.11	1000
10/26/2016	1:54 PM	93.02	93.02	93.01	93.01	400
10/26/2016	1:55 PM	92.97	92.97	92.97	92.97	200
10/26/2016	1:56 PM	92.82	92.87	92.82	92.85	1500
10/26/2016	1:57 PM	92.75	92.76	92.75	92.76	3900
10/26/2016	2:00 PM	92.93	92.94	92.93	92.94	400
10/26/2016	2:01 PM	92.96	92.96	92.96	92.96	113
10/26/2016	2:04 PM	92.8	92.86	92.79	92.86	1070
10/26/2016	2:05 PM	92.76	92.79	92.76	92.79	200
10/26/2016	2:06 PM	92.68	92.73	92.6	92.73	3272
10/26/2016	2:08 PM	92.78	92.78	92.76	92.76	209
10/26/2016	2:10 PM	92.86	92.88	92.84	92.84	2600
10/26/2016	2:11 PM	92.83	92.83	92.83	92.83	400
10/26/2016	2:14 PM	93.01	93.01	93.01	93.01	200
10/26/2016	2:15 PM	93.07	93.08	93.02	93.02	1359
10/26/2016	2:17 PM	93.05	93.1	93.05	93.1	600
10/26/2016	2:22 PM	92.97	92.97	92.97	92.97	100
10/26/2016	2:23 PM	93	93	93	93	1100
10/26/2016	2:24 PM	92.96	92.97	92.96	92.97	578
10/26/2016	2:26 PM	92.99	92.99	92.97	92.97	450
10/26/2016	2:28 PM	93.1	93.1	93.06	93.06	276
10/26/2016	2:30 PM	93.04	93.04	93.04	93.04	179
10/26/2016	2:32 PM	93	93	92.98	92.98	400
10/26/2016	2:33 PM	92.99	92.99	92.99	92.99	100
10/26/2016	2:35 PM	92.99	92.99	92.99	92.99	100
10/26/2016	2:37 PM	93.08	93.08	93.08	93.08	100
10/26/2016	2:38 PM	93.1	93.1	93.1	93.1	100
10/26/2016	2:39 PM	93.2	93.2	93.11	93.11	1200
10/26/2016	2:42 PM	93.3	93.3	93.29	93.29	1000
10/26/2016	2:43 PM	93.25	93.25	93.25	93.25	1100
10/26/2016	2:46 PM	93.34	93.34	93.34	93.34	200
10/26/2016	2:47 PM	93.34	93.34	93.34	93.34	100
10/26/2016	2:49 PM	93.25	93.25	93.25	93.25	200
10/26/2016	2:52 PM	93.13	93.16	93.13	93.16	300
10/26/2016	2:53 PM	93.17	93.19	93.17	93.19	200
10/26/2016	2:54 PM	93.22	93.22	93.22	93.22	100
10/26/2016	2:55 PM	93.19	93.2	93.19	93.2	350
10/26/2016	2:58 PM	93.42	93.42	93.34	93.34	885
10/26/2016	2:59 PM	93.49	93.49	93.44	93.44	1700
10/26/2016	3:00 PM	93.52	93.52	93.5	93.5	720
10/26/2016	3:05 PM	93.34	93.34	93.34	93.34	400
10/26/2016	3:06 PM	93.32	93.32	93.32	93.32	100
10/26/2016	3:07 PM	93.34	93.34	93.34	93.34	100
10/26/2016	3:08 PM	93.26	93.26	93.26	93.26	200
10/26/2016	3:09 PM	93.25	93.25	93.25	93.25	800
10/26/2016	3:11 PM	93.29	93.29	93.29	93.29	176
10/26/2016	3:15 PM	93.36	93.36	93.36	93.36	1000
10/26/2016	3:16 PM	93.33	93.33	93.33	93.33	200
10/26/2016	3:17 PM	93.42	93.42	93.42	93.42	300
10/26/2016	3:20 PM	93.41	93.41	93.41	93.41	127
10/26/2016	3:23 PM	93.61	93.61	93.6	93.6	200
10/26/2016	3:25 PM	93.65	93.66	93.56	93.57	600
10/26/2016	3:26 PM	93.69	93.69	93.69	93.69	300
10/26/2016	3:27 PM	93.63	93.63	93.63	93.63	100
10/26/2016	3:28 PM	93.59	93.6	93.59	93.6	900
10/26/2016	3:30 PM	93.52	93.59	93.51	93.59	1000
10/26/2016	3:31 PM	93.54	93.54	93.54	93.54	200
10/26/2016	3:32 PM	93.6	93.6	93.58	93.58	700
10/26/2016	3:35 PM	93.56	93.6	93.56	93.6	300
10/26/2016	3:36 PM	93.57	93.57	93.57	93.57	100
10/26/2016	3:38 PM	93.48	93.51	93.48	93.51	400
10/26/2016	3:39 PM	93.51	93.51	93.5	93.51	400
10/26/2016	3:40 PM	93.54	93.56	93.53	93.53	300
10/26/2016	3:41 PM	93.51	93.51	93.51	93.51	600
10/26/2016	3:44 PM	93.51	93.51	93.51	93.51	513
10/26/2016	3:46 PM	93.61	93.61	93.57	93.57	1000
10/26/2016	3:47 PM	93.58	93.58	93.58	93.58	100
10/26/2016	3:48 PM	93.57	93.6	93.57	93.6	400
10/26/2016	3:49 PM	93.57	93.57	93.57	93.57	200
10/26/2016	3:52 PM	93.44	93.5	93.44	93.5	600
10/26/2016	3:53 PM	93.4	93.45	93.4	93.45	300
10/26/2016	3:54 PM	93.44	93.44	93.44	93.44	300
10/26/2016	3:55 PM	93.38	93.4	93.38	93.4	1200
10/26/2016	3:56 PM	93.36	93.41	93.36	93.36	1120
10/26/2016	3:57 PM	93.37	93.38	93.37	93.38	300
10/26/2016	3:58 PM	93.38	93.38	93.38	93.38	100
10/26/2016	3:59 PM	93.34	93.4	93.34	93.4	823
10/26/2016	4:00 PM	93.41	93.46	93.33	93.36	14505
10/27/2016	9:31 AM	94.51	94.51	94.47	94.48	800
10/27/2016	9:32 AM	94.33	94.36	94.32	94.32	300
10/27/2016	9:33 AM	94.27	94.27	94.27	94.27	1500
10/27/2016	9:34 AM	94.28	94.28	94.24	94.24	300
10/27/2016	9:35 AM	94.24	94.24	94.24	94.24	700
10/27/2016	9:36 AM	94.04	94.04	94.04	94.04	100
10/27/2016	9:37 AM	94.07	94.07	94.07	94.07	300
10/27/2016	9:38 AM	93.93	94.04	93.93	94.04	1500
10/27/2016	9:39 AM	93.91	93.95	93.9	93.95	535
10/27/2016	9:41 AM	93.78	93.78	93.78	93.78	100
10/27/2016	9:42 AM	93.81	93.81	93.8	93.8	200
10/27/2016	9:43 AM	93.72	93.72	93.72	93.72	100
10/27/2016	9:44 AM	93.69	93.69	93.69	93.69	100
10/27/2016	9:46 AM	93.66	93.7	93.66	93.7	700
10/27/2016	9:47 AM	93.78	93.78	93.78	93.78	1450
10/27/2016	9:48 AM	93.76	93.76	93.76	93.76	1000
10/27/2016	9:49 AM	93.66	93.66	93.66	93.66	100
10/27/2016	9:50 AM	93.54	93.66	93.54	93.66	200
10/27/2016	9:51 AM	93.59	93.59	93.59	93.59	335
10/27/2016	9:52 AM	93.64	93.64	93.53	93.53	200
10/27/2016	9:53 AM	93.57	93.57	93.57	93.57	200
10/27/2016	9:54 AM	93.63	93.63	93.63	93.63	100
10/27/2016	9:55 AM	93.67	93.67	93.67	93.67	100
10/27/2016	10:03 AM	93.695	93.695	93.695	93.695	100
10/27/2016	10:05 AM	93.43	93.5	93.41	93.5	1200
10/27/2016	10:06 AM	93.46	93.46	93.46	93.46	100
10/27/2016	10:07 AM	93.6	93.65	93.6	93.65	1969
10/27/2016	10:09 AM	93.47	93.51	93.47	93.51	600
10/27/2016	10:10 AM	93.3	93.35	93.3	93.35	500
10/27/2016	10:11 AM	93.19	93.34	93.19	93.34	2292
10/27/2016	10:12 AM	93.13	93.19	93.11	93.17	1600
10/27/2016	10:13 AM	93.21	93.21	93.21	93.21	1000
10/27/2016	10:15 AM	93.16	93.2	93.16	93.2	980
10/27/2016	10:16 AM	93.14	93.14	93.12	93.12	800
10/27/2016	10:17 AM	93.18	93.23	93.169	93.169	2400
10/27/2016	10:18 AM	93.17	93.2	93.16	93.2	1000
10/27/2016	10:19 AM	93.11	93.11	93.11	93.11	500
10/27/2016	10:20 AM	92.82	93.14	92.8	93.14	2750
10/27/2016	10:21 AM	92.95	92.97	92.88	92.88	1179
10/27/2016	10:22 AM	92.65	92.8	92.63	92.8	2525
10/27/2016	10:23 AM	92.58	92.58	92.58	92.58	100
10/27/2016	10:24 AM	92.71	92.72	92.65	92.65	600
10/27/2016	10:25 AM	92.72	92.72	92.72	92.72	100
10/27/2016	10:27 AM	92.77	92.77	92.77	92.77	300
10/27/2016	10:30 AM	92.89	92.89	92.79	92.79	2938
10/27/2016	10:34 AM	93.03	93.03	92.95	92.95	1200
10/27/2016	10:35 AM	93	93.02	93	93.02	547
10/27/2016	10:36 AM	92.78	92.9	92.78	92.9	3200
10/27/2016	10:37 AM	92.79	92.79	92.79	92.79	100
10/27/2016	10:38 AM	92.92	92.92	92.79	92.79	300
10/27/2016	10:39 AM	92.92	92.92	92.92	92.92	100
10/27/2016	10:40 AM	92.67	92.81	92.67	92.81	5576
10/27/2016	10:41 AM	92.82	92.82	92.76	92.8	2700
10/27/2016	10:42 AM	92.85	92.86	92.81	92.84	4600
10/27/2016	10:43 AM	92.77	92.79	92.77	92.79	200
10/27/2016	10:44 AM	92.79	92.85	92.79	92.79	600
10/27/2016	10:45 AM	92.92	92.92	92.92	92.92	200
10/27/2016	10:46 AM	92.95	92.95	92.92	92.92	1900
10/27/2016	10:47 AM	92.98	93	92.98	93	500
10/27/2016	10:49 AM	92.89	92.89	92.89	92.89	600
10/27/2016	10:52 AM	93.1	93.1	93.05	93.05	400
10/27/2016	10:54 AM	93	93.06	92.99	93.04	1450
10/27/2016	10:56 AM	92.91	92.91	92.91	92.91	179
10/27/2016	10:57 AM	92.82	92.83	92.82	92.83	315
10/27/2016	10:58 AM	92.83	92.83	92.83	92.83	100
10/27/2016	11:01 AM	92.78	92.82	92.78	92.8	800
10/27/2016	11:04 AM	92.9	92.9	92.9	92.9	1829
10/27/2016	11:05 AM	92.88	92.88	92.88	92.88	100
10/27/2016	11:09 AM	92.93	92.93	92.93	92.93	200
10/27/2016	11:10 AM	93.03	93.03	93.03	93.03	300
10/27/2016	11:12 AM	93.12	93.12	93.07	93.07	500
10/27/2016	11:13 AM	93.04	93.04	93.04	93.04	1300
10/27/2016	11:15 AM	92.97	92.97	92.97	92.97	200
10/27/2016	11:16 AM	93	93	93	93	100
10/27/2016	11:18 AM	93.07	93.07	93.07	93.07	185
10/27/2016	11:20 AM	93.16	93.16	93.16	93.16	200
10/27/2016	11:21 AM	93.18	93.18	93.18	93.18	100
10/27/2016	11:25 AM	93.09	93.09	93.09	93.09	515
10/27/2016	11:27 AM	93.03	93.03	93.01	93.01	278
10/27/2016	11:28 AM	93.01	93.05	93.01	93.03	1100
10/27/2016	11:29 AM	93.14	93.16	93.14	93.14	752
10/27/2016	11:30 AM	93.14	93.14	93.14	93.14	200
10/27/2016	11:31 AM	93.19	93.19	93.17	93.17	400
10/27/2016	11:33 AM	93.2	93.2	93.2	93.2	120
10/27/2016	11:34 AM	93.23	93.23	93.23	93.23	300
10/27/2016	11:35 AM	93.14	93.14	93.14	93.14	200
10/27/2016	11:36 AM	93.11	93.11	93.11	93.11	100
10/27/2016	11:37 AM	92.97	93	92.97	93	658
10/27/2016	11:38 AM	92.87	92.91	92.87	92.89	800
10/27/2016	11:42 AM	92.85	92.87	92.85	92.87	675
10/27/2016	11:44 AM	93	93	92.96	92.96	3100
10/27/2016	11:45 AM	93.04	93.04	93.04	93.04	500
10/27/2016	11:46 AM	93.13	93.13	93.12	93.12	500
10/27/2016	11:47 AM	93.14	93.14	93.13	93.13	300
10/27/2016	11:48 AM	93.13	93.13	93.13	93.13	100
10/27/2016	11:50 AM	93.07	93.07	93.07	93.07	100
10/27/2016	11:52 AM	93.17	93.17	93.17	93.17	100
10/27/2016	11:53 AM	93.17	93.17	93.17	93.17	100
10/27/2016	11:54 AM	93.2	93.2	93.2	93.2	800
10/27/2016	11:56 AM	93.21	93.21	93.18	93.18	200
10/27/2016	11:57 AM	93.47	93.53	93.36	93.36	1335
10/27/2016	11:58 AM	93.49	93.49	93.49	93.49	200
10/27/2016	11:59 AM	93.59	93.6	93.49	93.49	500
10/27/2016	12:00 PM	93.66	93.7	93.61	93.61	3250
10/27/2016	12:01 PM	93.67	93.68	93.64	93.68	1592
10/27/2016	12:02 PM	93.68	93.68	93.68	93.68	300
10/27/2016	12:05 PM	93.59	93.59	93.59	93.59	200
10/27/2016	12:06 PM	93.68	93.68	93.67	93.67	300
10/27/2016	12:08 PM	93.72	93.72	93.72	93.72	100
10/27/2016	12:11 PM	93.75	93.75	93.75	93.75	352
10/27/2016	12:12 PM	93.68	93.68	93.68	93.68	100
10/27/2016	12:15 PM	93.68	93.68	93.68	93.68	200
10/27/2016	12:16 PM	93.75	93.75	93.75	93.75	400
10/27/2016	12:17 PM	93.54	93.65	93.54	93.65	300
10/27/2016	12:21 PM	93.55	93.55	93.55	93.55	200
10/27/2016	12:23 PM	93.46	93.46	93.45	93.45	400
10/27/2016	12:27 PM	93.49	93.49	93.49	93.49	400
10/27/2016	12:31 PM	93.45	93.45	93.45	93.45	100
10/27/2016	12:33 PM	93.5	93.52	93.48	93.48	500
10/27/2016	12:35 PM	93.45	93.45	93.45	93.45	100
10/27/2016	12:36 PM	93.38	93.38	93.38	93.38	200
10/27/2016	12:38 PM	93.11	93.21	93.11	93.21	1100
10/27/2016	12:43 PM	93.05	93.05	93.05	93.05	500
10/27/2016	12:45 PM	93.07	93.1	93.07	93.1	600
10/27/2016	12:47 PM	93.08	93.1	93.08	93.1	600
10/27/2016	12:49 PM	93.07	93.07	93.07	93.07	250
10/27/2016	12:54 PM	93.11	93.12	93.1	93.11	800
10/27/2016	12:55 PM	93.14	93.14	93.14	93.14	100
10/27/2016	12:57 PM	93.19	93.19	93.19	93.19	129
10/27/2016	1:00 PM	93.23	93.23	93.23	93.23	100
10/27/2016	1:02 PM	93.28	93.28	93.28	93.28	100
10/27/2016	1:03 PM	93.29	93.29	93.29	93.29	764
10/27/2016	1:06 PM	93.32	93.32	93.32	93.32	148
10/27/2016	1:08 PM	93.28	93.28	93.28	93.28	200
10/27/2016	1:10 PM	93.1	93.22	93.1	93.22	300
10/27/2016	1:11 PM	93.16	93.16	93.09	93.09	300
10/27/2016	1:13 PM	93.14	93.14	93.14	93.14	100
10/27/2016	1:16 PM	93.26	93.26	93.23	93.23	300
10/27/2016	1:19 PM	93.26	93.26	93.26	93.26	100
10/27/2016	1:28 PM	93.21	93.21	93.2	93.2	300
10/27/2016	1:29 PM	93.23	93.23	93.23	93.23	100
10/27/2016	1:30 PM	93.29	93.29	93.28	93.28	400
10/27/2016	1:33 PM	93.23	93.23	93.22	93.22	364
10/27/2016	1:34 PM	93.26	93.26	93.26	93.26	105
10/27/2016	1:35 PM	93.2	93.2	93.2	93.2	100
10/27/2016	1:36 PM	93.23	93.23	93.23	93.23	200
10/27/2016	1:38 PM	93.39	93.39	93.39	93.39	764
10/27/2016	1:39 PM	93.46	93.46	93.44	93.44	500
10/27/2016	1:40 PM	93.51	93.51	93.51	93.51	140
10/27/2016	1:41 PM	93.49	93.49	93.45	93.45	400
10/27/2016	1:48 PM	93.3	93.33	93.3	93.33	900
10/27/2016	1:49 PM	93.32	93.32	93.32	93.32	1064
10/27/2016	1:51 PM	93.29	93.29	93.29	93.29	200
10/27/2016	1:53 PM	93.39	93.39	93.36	93.36	400
10/27/2016	1:54 PM	93.39	93.39	93.39	93.39	764
10/27/2016	1:56 PM	93.4	93.4	93.4	93.4	100
10/27/2016	1:58 PM	93.36	93.36	93.36	93.36	200
10/27/2016	1:59 PM	93.35	93.35	93.35	93.35	100
10/27/2016	2:01 PM	93.29	93.29	93.29	93.29	764
10/27/2016	2:02 PM	93.4	93.4	93.33	93.33	611
10/27/2016	2:03 PM	93.35	93.35	93.35	93.35	200
10/27/2016	2:04 PM	93.45	93.45	93.45	93.45	100
10/27/2016	2:06 PM	93.39	93.39	93.39	93.39	100
10/27/2016	2:08 PM	93.31	93.36	93.31	93.36	200
10/27/2016	2:09 PM	93.32	93.32	93.32	93.32	200
10/27/2016	2:10 PM	93.24	93.25	93.24	93.25	300
10/27/2016	2:12 PM	93.26	93.26	93.26	93.26	400
10/27/2016	2:13 PM	93.39	93.39	93.39	93.39	764
10/27/2016	2:14 PM	93.48	93.55	93.48	93.49	2334
10/27/2016	2:17 PM	93.45	93.45	93.45	93.45	200
10/27/2016	2:18 PM	93.44	93.44	93.44	93.44	100
10/27/2016	2:21 PM	93.42	93.42	93.42	93.42	100
10/27/2016	2:25 PM	93.33	93.33	93.33	93.33	400
10/27/2016	2:31 PM	93.41	93.41	93.35	93.35	1364
10/27/2016	2:34 PM	93.17	93.24	93.17	93.24	600
10/27/2016	2:36 PM	93.03	93.03	93.03	93.03	100
10/27/2016	2:37 PM	93.17	93.17	93.1	93.1	400
10/27/2016	2:38 PM	93.14	93.14	93.14	93.14	200
10/27/2016	2:42 PM	93.16	93.16	93.16	93.16	764
10/27/2016	2:43 PM	93.19	93.19	93.19	93.19	764
10/27/2016	2:47 PM	93.07	93.1	93.07	93.1	1200
10/27/2016	2:48 PM	93.11	93.11	93.11	93.11	178
10/27/2016	2:50 PM	92.99	93.04	92.99	93.04	1200
10/27/2016	2:52 PM	92.93	92.96	92.93	92.95	1341
10/27/2016	2:53 PM	92.95	92.95	92.95	92.95	100
10/27/2016	2:54 PM	93	93	93	93	1000
10/27/2016	2:59 PM	93	93.06	93	93.06	2100
10/27/2016	3:00 PM	93	93	93	93	100
10/27/2016	3:01 PM	93.1	93.1	93.1	93.1	300
10/27/2016	3:03 PM	93.1	93.1	93.1	93.1	200
10/27/2016	3:05 PM	93.09	93.1	93.07	93.07	378
10/27/2016	3:06 PM	93.05	93.05	93.05	93.05	100
10/27/2016	3:07 PM	93.04	93.04	93.04	93.04	100
10/27/2016	3:08 PM	92.94	92.97	92.94	92.97	398
10/27/2016	3:09 PM	92.97	92.97	92.97	92.97	300
10/27/2016	3:12 PM	92.95	92.95	92.95	92.95	100
10/27/2016	3:14 PM	92.85	92.85	92.85	92.85	300
10/27/2016	3:15 PM	92.74	92.8	92.74	92.8	610
10/27/2016	3:16 PM	92.73	92.8	92.73	92.8	6373
10/27/2016	3:17 PM	92.64	92.64	92.62	92.64	800
10/27/2016	3:18 PM	92.6	92.6	92.6	92.6	700
10/27/2016	3:19 PM	92.64	92.64	92.64	92.64	313
10/27/2016	3:20 PM	92.51	92.61	92.51	92.61	1535
10/27/2016	3:21 PM	92.55	92.55	92.55	92.55	225
10/27/2016	3:24 PM	92.65	92.65	92.65	92.65	200
10/27/2016	3:25 PM	92.59	92.59	92.59	92.59	200
10/27/2016	3:26 PM	92.64	92.64	92.64	92.64	200
10/27/2016	3:27 PM	92.69	92.69	92.69	92.69	764
10/27/2016	3:30 PM	92.81	92.81	92.75	92.75	2000
10/27/2016	3:33 PM	92.74	92.74	92.74	92.74	100
10/27/2016	3:34 PM	92.81	92.81	92.77	92.77	400
10/27/2016	3:36 PM	92.82	92.82	92.78	92.78	964
10/27/2016	3:41 PM	92.76	92.76	92.74	92.74	300
10/27/2016	3:43 PM	92.68	92.72	92.68	92.72	300
10/27/2016	3:44 PM	92.75	92.76	92.74	92.74	800
10/27/2016	3:45 PM	92.64	92.65	92.64	92.65	300
10/27/2016	3:46 PM	92.65	92.65	92.65	92.65	100
10/27/2016	3:47 PM	92.6	92.6	92.6	92.6	200
10/27/2016	3:48 PM	92.64	92.64	92.6	92.6	474
10/27/2016	3:49 PM	92.7	92.7	92.7	92.7	100
10/27/2016	3:51 PM	92.71	92.71	92.6	92.61	2000
10/27/2016	3:52 PM	92.58	92.67	92.55	92.67	2800
10/27/2016	3:53 PM	92.57	92.58	92.57	92.58	478
10/27/2016	3:54 PM	92.54	92.54	92.54	92.54	300
10/27/2016	3:55 PM	92.54	92.58	92.54	92.54	1200
10/27/2016	3:56 PM	92.58	92.59	92.55	92.56	3100
10/27/2016	3:57 PM	92.61	92.61	92.6	92.61	1566
10/27/2016	3:58 PM	92.54	92.58	92.51	92.58	2680
10/27/2016	3:59 PM	92.56	92.58	92.54	92.54	1909
10/27/2016	4:00 PM	92.64	92.66	92.56	92.6	8800
10/28/2016	9:31 AM	92.51	92.58	92.45	92.54	5010
10/28/2016	9:32 AM	92.32	92.39	92.32	92.39	1380
10/28/2016	9:33 AM	92.15	92.29	92.09	92.1	5399
10/28/2016	9:34 AM	92.31	92.31	92.24	92.24	200
10/28/2016	9:35 AM	91.99	92.15	91.99	92.15	1517
10/28/2016	9:36 AM	92	92.09	92	92.02	800
10/28/2016	9:37 AM	92.33	92.33	92.09	92.09	1500
10/28/2016	9:38 AM	92.6	92.6	92.36	92.36	6972
10/28/2016	9:39 AM	92.6	92.69	92.57	92.6	4725
10/28/2016	9:40 AM	92.63	92.7	92.63	92.69	400
10/28/2016	9:41 AM	92.75	92.75	92.75	92.75	100
10/28/2016	9:42 AM	92.67	92.67	92.6	92.64	1474
10/28/2016	9:43 AM	92.7	92.7	92.64	92.65	600
10/28/2016	9:44 AM	92.63	92.63	92.63	92.63	200
10/28/2016	9:45 AM	92.96	92.97	92.69	92.69	2300
10/28/2016	9:46 AM	93.02	93.02	92.89	92.95	800
10/28/2016	9:47 AM	92.95	92.95	92.95	92.95	150
10/28/2016	9:48 AM	92.92	92.92	92.84	92.84	1350
10/28/2016	9:49 AM	92.9	92.94	92.9	92.94	750
10/28/2016	9:50 AM	92.91	92.92	92.91	92.92	600
10/28/2016	9:51 AM	92.95	92.95	92.95	92.95	295
10/28/2016	9:52 AM	92.88	92.91	92.88	92.91	800
10/28/2016	9:53 AM	92.81	92.88	92.78	92.87	1834
10/28/2016	9:54 AM	92.75	92.8	92.75	92.8	500
10/28/2016	9:55 AM	92.87	92.88	92.77	92.77	1000
10/28/2016	9:56 AM	92.84	92.84	92.84	92.84	100
10/28/2016	9:58 AM	92.73	92.73	92.73	92.73	100
10/28/2016	9:59 AM	92.71	92.72	92.71	92.72	500
10/28/2016	10:00 AM	92.68	92.71	92.67	92.71	900
10/28/2016	10:01 AM	92.68	92.71	92.68	92.68	1700
10/28/2016	10:02 AM	92.6	92.71	92.6	92.65	2338
10/28/2016	10:03 AM	92.54	92.58	92.54	92.58	500
10/28/2016	10:04 AM	92.33	92.53	92.33	92.5	400
10/28/2016	10:05 AM	92.24	92.4	92.24	92.35	1120
10/28/2016	10:08 AM	92.4	92.43	92.39	92.39	1050
10/28/2016	10:09 AM	92.25	92.25	92.25	92.25	100
10/28/2016	10:11 AM	92.36	92.4	92.32	92.4	300
10/28/2016	10:12 AM	92.4	92.44	92.4	92.44	1195
10/28/2016	10:13 AM	92.29	92.37	92.27	92.37	900
10/28/2016	10:14 AM	92.45	92.45	92.45	92.45	100
10/28/2016	10:16 AM	92.42	92.42	92.42	92.42	323
10/28/2016	10:17 AM	92.49	92.49	92.48	92.49	400
10/28/2016	10:18 AM	92.57	92.57	92.42	92.42	749
10/28/2016	10:21 AM	92.64	92.64	92.64	92.64	100
10/28/2016	10:23 AM	92.48	92.59	92.48	92.58	1200
10/28/2016	10:24 AM	92.66	92.66	92.53	92.53	1116
10/28/2016	10:25 AM	92.79	92.79	92.66	92.66	725
10/28/2016	10:27 AM	92.82	92.82	92.82	92.82	200
10/28/2016	10:28 AM	92.75	92.75	92.72	92.72	600
10/28/2016	10:30 AM	92.79	92.83	92.79	92.83	492
10/28/2016	10:32 AM	92.88	92.88	92.79	92.8	948
10/28/2016	10:33 AM	93.1	93.1	92.88	92.92	9633
10/28/2016	10:34 AM	93.26	93.26	93.13	93.13	2965
10/28/2016	10:35 AM	93.335	93.335	93.3	93.3	300
10/28/2016	10:36 AM	93.3	93.3	93.3	93.3	500
10/28/2016	10:37 AM	93.3	93.3	93.3	93.3	483
10/28/2016	10:38 AM	93.29	93.31	93.29	93.29	700
10/28/2016	10:39 AM	93.33	93.33	93.33	93.33	300
10/28/2016	10:40 AM	93.46	93.46	93.35	93.35	1300
10/28/2016	10:41 AM	93.46	93.49	93.45	93.45	1100
10/28/2016	10:43 AM	93.4	93.4	93.4	93.4	100
10/28/2016	10:44 AM	93.42	93.42	93.42	93.42	100
10/28/2016	10:46 AM	93.36	93.36	93.35	93.35	200
10/28/2016	10:48 AM	93.42	93.425	93.39	93.42	1200
10/28/2016	10:49 AM	93.44	93.45	93.43	93.43	500
10/28/2016	10:50 AM	93.5	93.5	93.48	93.48	600
10/28/2016	10:51 AM	93.499	93.5	93.48	93.5	1475
10/28/2016	10:52 AM	93.48	93.48	93.48	93.48	200
10/28/2016	10:53 AM	93.39	93.39	93.39	93.39	200
10/28/2016	10:56 AM	93.43	93.43	93.43	93.43	100
10/28/2016	10:58 AM	93.35	93.35	93.33	93.33	250
10/28/2016	11:00 AM	93.33	93.33	93.28	93.29	1000
10/28/2016	11:02 AM	93.36	93.37	93.34	93.34	600
10/28/2016	11:04 AM	93.32	93.32	93.32	93.32	100
10/28/2016	11:05 AM	93.38	93.39	93.38	93.39	300
10/28/2016	11:06 AM	93.38	93.39	93.38	93.39	278
10/28/2016	11:14 AM	93.28	93.28	93.28	93.28	100
10/28/2016	11:18 AM	93.15	93.15	93.15	93.15	500
10/28/2016	11:19 AM	93.23	93.23	93.23	93.23	200
10/28/2016	11:20 AM	93.17	93.23	93.16	93.23	2604
10/28/2016	11:21 AM	93.2	93.24	93.19	93.19	3004
10/28/2016	11:22 AM	93.2	93.2	93.2	93.2	1736
10/28/2016	11:23 AM	93.23	93.23	93.2	93.2	2704
10/28/2016	11:33 AM	93.35	93.35	93.31	93.31	945
10/28/2016	11:36 AM	93.26	93.26	93.26	93.26	400
10/28/2016	11:42 AM	93.19	93.19	93.19	93.19	460
10/28/2016	11:45 AM	93.19	93.19	93.13	93.13	350
10/28/2016	11:48 AM	93.15	93.15	93.15	93.15	200
10/28/2016	11:49 AM	93.13	93.13	93.13	93.13	200
10/28/2016	11:57 AM	93.19	93.19	93.19	93.19	768
10/28/2016	11:58 AM	93.19	93.19	93.19	93.19	200
10/28/2016	11:59 AM	93.16	93.16	93.16	93.16	100
10/28/2016	12:00 PM	93.13	93.13	93.12	93.12	300
10/28/2016	12:04 PM	93.09	93.09	93.09	93.09	100
10/28/2016	12:05 PM	93.05	93.05	93.05	93.05	660
10/28/2016	12:08 PM	93.3	93.3	93.3	93.3	100
10/28/2016	12:09 PM	93.33	93.33	93.33	93.33	100
10/28/2016	12:11 PM	93.28	93.29	93.28	93.29	200
10/28/2016	12:15 PM	93.35	93.42	93.35	93.42	400
10/28/2016	12:17 PM	93.38	93.38	93.38	93.38	100
10/28/2016	12:18 PM	93.34	93.34	93.34	93.34	200
10/28/2016	12:24 PM	93.45	93.47	93.45	93.47	450
10/28/2016	12:27 PM	93.55	93.55	93.49	93.49	3865
10/28/2016	12:30 PM	93.45	93.45	93.44	93.44	200
10/28/2016	12:36 PM	93.35	93.35	93.35	93.35	450
10/28/2016	12:44 PM	93.41	93.41	93.41	93.41	200
10/28/2016	12:47 PM	93.51	93.52	93.48	93.48	1043
10/28/2016	12:50 PM	93.39	93.39	93.39	93.39	1936
10/28/2016	12:51 PM	93.45	93.45	93.42	93.42	2100
10/28/2016	12:53 PM	93.53	93.53	93.5	93.5	550
10/28/2016	12:54 PM	93.54	93.56	93.54	93.56	252
10/28/2016	12:57 PM	93.5	93.52	93.5	93.52	400
10/28/2016	1:01 PM	93.54	93.54	93.54	93.54	100
10/28/2016	1:02 PM	93.35	93.45	93.35	93.44	500
10/28/2016	1:03 PM	93.1	93.3	93.1	93.3	1000
10/28/2016	1:04 PM	92.99	93.09	92.94	93.09	6828
10/28/2016	1:05 PM	92.64	92.87	92.64	92.87	3300
10/28/2016	1:06 PM	92.49	92.68	92.49	92.68	1600
10/28/2016	1:07 PM	92.36	92.53	92.29	92.53	3150
10/28/2016	1:08 PM	92.52	92.52	92.4	92.4	400
10/28/2016	1:09 PM	92.2	92.55	92.19	92.54	3800
10/28/2016	1:10 PM	91.91	92.3	91.89	92.26	6100
10/28/2016	1:11 PM	91.62	91.96	91.6	91.91	9587
10/28/2016	1:12 PM	91.88	91.89	91.79	91.79	988
10/28/2016	1:13 PM	92.23	92.33	92.13	92.13	1668
10/28/2016	1:14 PM	92.08	92.2	92.08	92.2	500
10/28/2016	1:15 PM	92.23	92.27	92.07	92.07	4966
10/28/2016	1:16 PM	92.28	92.36	92.24	92.27	1693
10/28/2016	1:17 PM	92.05	92.24	92.05	92.24	2600
10/28/2016	1:18 PM	92	92.08	92	92.06	2095
10/28/2016	1:19 PM	92.04	92.04	91.91	91.91	968
10/28/2016	1:20 PM	92.05	92.05	92.05	92.05	100
10/28/2016	1:21 PM	92.46	92.46	92.2	92.2	1400
10/28/2016	1:22 PM	92.28	92.35	92.28	92.34	1400
10/28/2016	1:23 PM	92.24	92.24	92.17	92.17	300
10/28/2016	1:24 PM	92.23	92.26	92.23	92.26	300
10/28/2016	1:25 PM	92.03	92.23	92.02	92.23	5850
10/28/2016	1:26 PM	92.09	92.12	91.95	92.01	4572
10/28/2016	1:27 PM	92.07	92.07	92.01	92.01	400
10/28/2016	1:30 PM	91.98	92.04	91.98	92.03	1200
10/28/2016	1:31 PM	91.82	91.89	91.76	91.89	1200
10/28/2016	1:32 PM	91.81	91.89	91.8	91.82	1700
10/28/2016	1:33 PM	91.9	91.9	91.86	91.86	892
10/28/2016	1:34 PM	91.61	91.81	91.5	91.79	8019
10/28/2016	1:35 PM	91.45	91.77	91.45	91.63	5418
10/28/2016	1:36 PM	91.47	91.51	91.47	91.51	600
10/28/2016	1:37 PM	90.99	91.31	90.96	91.31	12726
10/28/2016	1:38 PM	91.02	91.02	90.93	90.99	1800
10/28/2016	1:39 PM	91.08	91.08	91.03	91.05	500
10/28/2016	1:40 PM	91.24	91.24	91.16	91.16	300
10/28/2016	1:41 PM	91.18	91.26	91.13	91.18	4700
10/28/2016	1:42 PM	91.19	91.19	91.12	91.14	1200
10/28/2016	1:43 PM	91.481	91.5	91.22	91.22	2868
10/28/2016	1:44 PM	91.44	91.45	91.42	91.45	650
10/28/2016	1:45 PM	91.4	91.56	91.4	91.56	525
10/28/2016	1:46 PM	91.38	91.39	91.38	91.39	500
10/28/2016	1:47 PM	91.29	91.38	91.29	91.35	780
10/28/2016	1:48 PM	91.38	91.38	91.38	91.38	300
10/28/2016	1:49 PM	91.36	91.45	91.36	91.45	1700
10/28/2016	1:50 PM	91.36	91.38	91.36	91.36	1268
10/28/2016	1:51 PM	91.01	91.26	90.99	91.26	6536
10/28/2016	1:52 PM	91.36	91.36	91.04	91.05	800
10/28/2016	1:53 PM	91.37	91.37	91.37	91.37	100
10/28/2016	1:54 PM	91.42	91.42	91.42	91.42	200
10/28/2016	1:55 PM	91.32	91.48	91.32	91.48	200
10/28/2016	1:56 PM	91.19	91.34	91.19	91.29	934
10/28/2016	1:57 PM	91.1	91.23	91.1	91.19	2100
10/28/2016	1:58 PM	91.23	91.26	91.23	91.26	300
10/28/2016	2:00 PM	90.85	91.03	90.85	91.03	8043
10/28/2016	2:01 PM	91.11	91.11	90.94	90.94	2668
10/28/2016	2:03 PM	91.2	91.21	91.2	91.21	300
10/28/2016	2:05 PM	91.16	91.16	91.16	91.16	100
10/28/2016	2:08 PM	91.05	91.12	91.05	91.12	200
10/28/2016	2:10 PM	90.96	90.96	90.73	90.84	2817
10/28/2016	2:12 PM	91	91	91	91	100
10/28/2016	2:13 PM	90.95	90.95	90.95	90.95	100
10/28/2016	2:14 PM	91.14	91.14	91.14	91.14	100
10/28/2016	2:16 PM	91.24	91.24	91.24	91.24	100
10/28/2016	2:17 PM	91.25	91.25	91.25	91.25	308
10/28/2016	2:18 PM	91.63	91.63	91.09	91.2	1000
10/28/2016	2:19 PM	91.65	91.65	91.62	91.62	300
10/28/2016	2:20 PM	91.5	91.7	91.49	91.58	1400
10/28/2016	2:21 PM	91.46	91.46	91.46	91.46	768
10/28/2016	2:22 PM	91.55	91.55	91.55	91.55	150
10/28/2016	2:23 PM	91.71	91.77	91.7	91.7	700
10/28/2016	2:26 PM	91.87	91.96	91.76	91.96	2700
10/28/2016	2:28 PM	91.82	91.82	91.76	91.76	200
10/28/2016	2:29 PM	91.68	91.68	91.68	91.68	100
10/28/2016	2:30 PM	91.79	91.79	91.75	91.75	400
10/28/2016	2:31 PM	91.7	91.7	91.7	91.7	100
10/28/2016	2:32 PM	91.67	91.67	91.67	91.67	100
10/28/2016	2:34 PM	91.78	91.78	91.71	91.71	600
10/28/2016	2:35 PM	92.19	92.22	91.87	91.87	3100
10/28/2016	2:39 PM	91.87	91.87	91.87	91.87	768
10/28/2016	2:40 PM	91.87	91.87	91.86	91.86	200
10/28/2016	2:41 PM	91.8	91.8	91.8	91.8	100
10/28/2016	2:44 PM	91.5	91.5	91.5	91.5	200
10/28/2016	2:50 PM	91.7	91.7	91.62	91.62	900
10/28/2016	2:51 PM	91.86	91.86	91.86	91.86	200
10/28/2016	2:52 PM	91.86	91.86	91.86	91.86	200
10/28/2016	2:53 PM	91.86	91.86	91.85	91.85	400
10/28/2016	2:54 PM	91.86	91.86	91.86	91.86	100
10/28/2016	2:55 PM	91.75	91.75	91.75	91.75	626
10/28/2016	2:56 PM	92	92	91.78	91.79	1500
10/28/2016	2:57 PM	91.89	91.89	91.89	91.89	200
10/28/2016	2:59 PM	92.15	92.15	92.01	92.01	1100
10/28/2016	3:00 PM	92.35	92.35	92.18	92.18	900
10/28/2016	3:01 PM	92.19	92.34	92.19	92.29	1300
10/28/2016	3:02 PM	92.2	92.2	92.2	92.2	100
10/28/2016	3:05 PM	92.05	92.05	92.05	92.05	100
10/28/2016	3:06 PM	92.15	92.15	92.15	92.15	100
10/28/2016	3:08 PM	91.98	91.98	91.98	91.98	200
10/28/2016	3:09 PM	91.89	91.89	91.89	91.89	200
10/28/2016	3:14 PM	91.76	91.78	91.73	91.73	800
10/28/2016	3:16 PM	91.64	91.65	91.64	91.65	526
10/28/2016	3:17 PM	91.69	91.69	91.69	91.69	200
10/28/2016	3:18 PM	91.7	91.7	91.7	91.7	200
10/28/2016	3:19 PM	91.66	91.66	91.66	91.66	100
10/28/2016	3:22 PM	91.87	91.87	91.85	91.85	300
10/28/2016	3:25 PM	92.11	92.11	92.06	92.06	700
10/28/2016	3:26 PM	92.47	92.47	92.13	92.13	3043
10/28/2016	3:27 PM	92.44	92.56	92.42	92.5	4460
10/28/2016	3:28 PM	92.56	92.56	92.46	92.46	200
10/28/2016	3:29 PM	92.54	92.58	92.54	92.58	1468
10/28/2016	3:31 PM	92.32	92.37	92.32	92.37	300
10/28/2016	3:32 PM	92.23	92.23	92.23	92.23	200
10/28/2016	3:35 PM	92.1	92.19	92.08	92.08	1350
10/28/2016	3:36 PM	92.17	92.19	92.17	92.19	600
10/28/2016	3:37 PM	92.05	92.05	92.05	92.05	200
10/28/2016	3:39 PM	91.94	91.94	91.84	91.85	325
10/28/2016	3:40 PM	91.92	91.92	91.92	91.92	100
10/28/2016	3:41 PM	91.81	91.86	91.81	91.86	450
10/28/2016	3:42 PM	91.76	91.85	91.72	91.85	400
10/28/2016	3:43 PM	91.7	91.7	91.7	91.7	100
10/28/2016	3:44 PM	91.65	91.69	91.65	91.69	300
10/28/2016	3:45 PM	91.75	91.75	91.5	91.59	4140
10/28/2016	3:46 PM	91.75	91.78	91.75	91.78	400
10/28/2016	3:47 PM	91.59	91.62	91.59	91.62	600
10/28/2016	3:48 PM	91.84	91.84	91.83	91.83	200
10/28/2016	3:49 PM	91.75	91.85	91.75	91.85	900
10/28/2016	3:50 PM	91.75	91.75	91.75	91.75	768
10/28/2016	3:51 PM	91.88	91.88	91.79	91.79	299
10/28/2016	3:53 PM	91.72	91.72	91.72	91.72	100
10/28/2016	3:54 PM	91.78	91.78	91.7	91.7	325
10/28/2016	3:55 PM	91.71	91.71	91.71	91.71	100
10/28/2016	3:56 PM	91.88	91.88	91.75	91.77	1480
10/28/2016	3:57 PM	91.72	91.76	91.69	91.76	1400
10/28/2016	3:58 PM	91.77	91.77	91.66	91.66	2325
10/28/2016	3:59 PM	91.81	91.93	91.77	91.77	2650
10/28/2016	4:00 PM	91.77	91.77	91.54	91.74	22949
10/31/2016	9:32 AM	92.22	92.22	92.22	92.22	200
10/31/2016	9:33 AM	92	92.11	92	92.11	583
10/31/2016	9:36 AM	92.12	92.12	92.09	92.09	825
10/31/2016	9:37 AM	92.18	92.18	92.15	92.15	900
10/31/2016	9:38 AM	92.32	92.32	92.32	92.32	450
10/31/2016	9:39 AM	92.15	92.26	92.12	92.26	1075
10/31/2016	9:40 AM	92.22	92.22	92.2	92.2	900
10/31/2016	9:42 AM	92.05	92.05	92.05	92.05	400
10/31/2016	9:43 AM	92.01	92.07	92	92	1047
10/31/2016	9:44 AM	92.15	92.15	91.97	91.98	700
10/31/2016	9:46 AM	92.03	92.03	92.02	92.02	300
10/31/2016	9:47 AM	92.02	92.02	92.02	92.02	100
10/31/2016	9:48 AM	92.08	92.08	92	92	700
10/31/2016	9:49 AM	92.13	92.13	92.06	92.06	300
10/31/2016	9:50 AM	92.29	92.29	92.2	92.2	1656
10/31/2016	9:51 AM	92.21	92.32	92.21	92.32	235
10/31/2016	9:53 AM	92.17	92.17	92.17	92.17	200
10/31/2016	9:54 AM	92.05	92.05	92.05	92.05	300
10/31/2016	9:55 AM	91.91	92	91.91	92	1112
10/31/2016	9:57 AM	92.03	92.05	91.94	91.94	400
10/31/2016	9:59 AM	91.95	91.95	91.95	91.95	200
10/31/2016	10:00 AM	92	92	92	92	100
10/31/2016	10:01 AM	91.99	91.99	91.93	91.93	600
10/31/2016	10:03 AM	91.9	91.9	91.9	91.9	600
10/31/2016	10:05 AM	91.87	91.94	91.87	91.94	200
10/31/2016	10:07 AM	91.94	91.94	91.94	91.94	100
10/31/2016	10:14 AM	91.99	91.99	91.99	91.99	200
10/31/2016	10:16 AM	92.1	92.1	92.1	92.1	100
10/31/2016	10:18 AM	92.09	92.09	91.99	91.99	419
10/31/2016	10:20 AM	92.02	92.02	92.02	92.02	100
10/31/2016	10:22 AM	92.05	92.05	92.05	92.05	100
10/31/2016	10:26 AM	92.23	92.23	92.2	92.2	482
10/31/2016	10:28 AM	92.15	92.21	92.15	92.21	582
10/31/2016	10:30 AM	92.27	92.27	92.27	92.27	200
10/31/2016	10:32 AM	92.16	92.21	92.16	92.21	300
10/31/2016	10:34 AM	91.93	92.12	91.93	92.12	2130
10/31/2016	10:35 AM	91.74	91.79	91.74	91.78	600
10/31/2016	10:36 AM	91.75	91.78	91.75	91.77	2100
10/31/2016	10:37 AM	91.68	91.71	91.68	91.71	3355
10/31/2016	10:38 AM	91.67	91.69	91.67	91.69	938
10/31/2016	10:40 AM	91.68	91.73	91.68	91.68	3400
10/31/2016	10:41 AM	91.68	91.68	91.68	91.68	218
10/31/2016	10:44 AM	91.68	91.68	91.68	91.68	100
10/31/2016	10:45 AM	91.65	91.65	91.64	91.64	400
10/31/2016	10:47 AM	91.64	91.68	91.63	91.68	800
10/31/2016	10:48 AM	91.79	91.79	91.7	91.7	400
10/31/2016	10:49 AM	91.83	91.84	91.8	91.82	3250
10/31/2016	10:51 AM	91.8	91.8	91.8	91.8	100
10/31/2016	10:52 AM	91.82	91.82	91.81	91.81	500
10/31/2016	10:53 AM	91.83	91.83	91.77	91.77	200
10/31/2016	10:54 AM	92.03	92.03	91.87	91.87	400
10/31/2016	10:55 AM	92.07	92.07	92.07	92.07	100
10/31/2016	10:56 AM	92.11	92.11	92.1	92.1	300
10/31/2016	10:57 AM	92.1	92.1	92.1	92.1	100
10/31/2016	10:58 AM	91.9	91.9	91.9	91.9	100
10/31/2016	10:59 AM	91.84	91.85	91.81	91.85	400
10/31/2016	11:01 AM	91.85	91.91	91.85	91.91	1000
10/31/2016	11:02 AM	91.8	91.8	91.8	91.8	100
10/31/2016	11:03 AM	91.86	91.87	91.86	91.87	200
10/31/2016	11:04 AM	91.89	91.89	91.89	91.89	100
10/31/2016	11:07 AM	91.94	91.94	91.94	91.94	600
10/31/2016	11:13 AM	91.97	91.97	91.97	91.97	100
10/31/2016	11:21 AM	92.13	92.13	92.13	92.13	326
10/31/2016	11:22 AM	92.18	92.18	92.1	92.1	2550
10/31/2016	11:29 AM	92.31	92.31	92.24	92.24	2174
10/31/2016	11:30 AM	92.38	92.38	92.32	92.32	4476
10/31/2016	11:31 AM	92.54	92.57	92.45	92.45	2274
10/31/2016	11:33 AM	92.5	92.53	92.5	92.53	2575
10/31/2016	11:35 AM	92.43	92.43	92.42	92.42	2550
10/31/2016	11:36 AM	92.43	92.43	92.43	92.43	100
10/31/2016	11:40 AM	92.41	92.43	92.41	92.43	200
10/31/2016	11:46 AM	92.36	92.36	92.35	92.36	700
10/31/2016	11:48 AM	92.37	92.37	92.37	92.37	100
10/31/2016	11:50 AM	92.35	92.35	92.35	92.35	100
10/31/2016	11:52 AM	92.35	92.35	92.35	92.35	100
10/31/2016	11:53 AM	92.32	92.32	92.32	92.32	100
10/31/2016	11:57 AM	92.47	92.49	92.4	92.4	700
10/31/2016	12:00 PM	92.51	92.51	92.51	92.51	400
10/31/2016	12:01 PM	92.48	92.48	92.48	92.48	200
10/31/2016	12:02 PM	92.48	92.48	92.48	92.48	200
10/31/2016	12:03 PM	92.48	92.48	92.48	92.48	200
10/31/2016	12:09 PM	92.37	92.37	92.33	92.33	800
10/31/2016	12:13 PM	92.23	92.23	92.23	92.23	100
10/31/2016	12:20 PM	92.27	92.27	92.26	92.27	300
10/31/2016	12:21 PM	92.31	92.31	92.31	92.31	400
10/31/2016	12:22 PM	92.12	92.28	92.12	92.28	400
10/31/2016	12:23 PM	92.11	92.11	92.11	92.11	100
10/31/2016	12:24 PM	92.13	92.13	92.11	92.11	200
10/31/2016	12:25 PM	92.13	92.13	92.13	92.13	100
10/31/2016	12:29 PM	92.3	92.3	92.3	92.3	300
10/31/2016	12:33 PM	92.19	92.19	92.19	92.19	100
10/31/2016	12:37 PM	92.44	92.44	92.44	92.44	200
10/31/2016	12:40 PM	92.38	92.38	92.38	92.38	200
10/31/2016	12:46 PM	92.33	92.33	92.32	92.32	200
10/31/2016	12:47 PM	92.42	92.42	92.42	92.42	200
10/31/2016	12:49 PM	92.32	92.32	92.32	92.32	182
10/31/2016	12:50 PM	92.32	92.32	92.32	92.32	400
10/31/2016	12:51 PM	92.36	92.36	92.35	92.35	300
10/31/2016	12:53 PM	92.29	92.3	92.29	92.3	1200
10/31/2016	1:00 PM	92.26	92.26	92.26	92.26	200
10/31/2016	1:03 PM	92.28	92.28	92.28	92.28	100
10/31/2016	1:05 PM	92.26	92.26	92.26	92.26	400
10/31/2016	1:12 PM	92.14	92.14	92.14	92.14	300
10/31/2016	1:15 PM	92.23	92.23	92.14	92.14	300
10/31/2016	1:19 PM	92.13	92.13	92.13	92.13	100
10/31/2016	1:21 PM	92.15	92.15	92.15	92.15	2500
10/31/2016	1:24 PM	92.11	92.12	92.11	92.12	600
10/31/2016	1:25 PM	92.01	92.03	92.01	92.03	500
10/31/2016	1:26 PM	92.04	92.04	92.04	92.04	100
10/31/2016	1:29 PM	92.04	92.04	92.04	92.04	400
10/31/2016	1:30 PM	92.06	92.06	92.06	92.06	222
10/31/2016	1:33 PM	92.04	92.04	92.04	92.04	300
10/31/2016	1:34 PM	92	92	92	92	950
10/31/2016	1:38 PM	92.1	92.1	92.1	92.1	917
10/31/2016	1:41 PM	92.08	92.08	92.08	92.08	2500
10/31/2016	1:43 PM	91.97	92.01	91.94	92.01	400
10/31/2016	1:56 PM	91.92	91.95	91.92	91.95	500
10/31/2016	1:57 PM	91.94	91.94	91.93	91.93	500
10/31/2016	2:00 PM	91.92	91.98	91.92	91.98	400
10/31/2016	2:02 PM	92	92	91.98	91.98	3200
10/31/2016	2:10 PM	91.95	91.95	91.95	91.95	200
10/31/2016	2:13 PM	91.75	91.9	91.75	91.9	2950
10/31/2016	2:14 PM	91.68	91.69	91.68	91.69	3100
10/31/2016	2:15 PM	91.82	91.82	91.82	91.82	100
10/31/2016	2:16 PM	91.81	91.81	91.81	91.81	100
10/31/2016	2:18 PM	91.84	91.84	91.82	91.82	500
10/31/2016	2:19 PM	91.89	91.89	91.88	91.88	500
10/31/2016	2:20 PM	91.75	91.76	91.75	91.75	700
10/31/2016	2:21 PM	91.77	91.77	91.76	91.76	250
10/31/2016	2:22 PM	91.76	91.76	91.76	91.76	174
10/31/2016	2:23 PM	91.83	91.83	91.82	91.82	400
10/31/2016	2:25 PM	91.69	91.81	91.69	91.81	700
10/31/2016	2:29 PM	91.76	91.77	91.76	91.76	850
10/31/2016	2:30 PM	91.61	91.66	91.61	91.66	1300
10/31/2016	2:31 PM	91.74	91.74	91.74	91.74	200
10/31/2016	2:33 PM	91.65	91.65	91.65	91.65	100
10/31/2016	2:34 PM	91.71	91.71	91.71	91.71	100
10/31/2016	2:36 PM	91.76	91.76	91.76	91.76	200
10/31/2016	2:37 PM	91.72	91.72	91.71	91.71	300
10/31/2016	2:38 PM	91.76	91.76	91.73	91.73	700
10/31/2016	2:39 PM	91.8	91.8	91.8	91.8	100
10/31/2016	2:41 PM	91.76	91.82	91.76	91.82	700
10/31/2016	2:42 PM	91.71	91.71	91.71	91.71	400
10/31/2016	2:43 PM	91.69	91.7	91.69	91.7	1300
10/31/2016	2:44 PM	91.73	91.73	91.73	91.73	1374
10/31/2016	2:45 PM	91.74	91.74	91.74	91.74	100
10/31/2016	2:46 PM	91.69	91.69	91.69	91.69	100
10/31/2016	2:47 PM	91.7	91.73	91.7	91.73	400
10/31/2016	2:48 PM	91.69	91.69	91.69	91.69	100
10/31/2016	2:49 PM	91.66	91.68	91.66	91.68	800
10/31/2016	2:51 PM	91.65	91.65	91.53	91.59	2300
10/31/2016	2:52 PM	91.7	91.7	91.67	91.67	889
10/31/2016	2:55 PM	91.73	91.73	91.73	91.73	700
10/31/2016	2:59 PM	91.749	91.749	91.749	91.749	136
10/31/2016	3:00 PM	91.74	91.74	91.74	91.74	100
10/31/2016	3:01 PM	91.7	91.7	91.69	91.7	700
10/31/2016	3:03 PM	91.67	91.67	91.67	91.67	100
10/31/2016	3:04 PM	91.65	91.65	91.65	91.65	100
10/31/2016	3:05 PM	91.8	91.8	91.8	91.8	1000
10/31/2016	3:06 PM	91.74	91.74	91.73	91.73	300
10/31/2016	3:09 PM	91.77	91.77	91.76	91.76	200
10/31/2016	3:11 PM	91.78	91.78	91.77	91.77	200
10/31/2016	3:12 PM	91.83	91.83	91.83	91.83	150
10/31/2016	3:13 PM	91.87	91.87	91.84	91.84	500
10/31/2016	3:17 PM	91.91	91.91	91.91	91.91	300
10/31/2016	3:18 PM	91.93	91.93	91.93	91.93	100
10/31/2016	3:19 PM	91.86	91.86	91.86	91.86	1000
10/31/2016	3:24 PM	91.84	91.84	91.84	91.84	100
10/31/2016	3:25 PM	91.79	91.79	91.79	91.79	188
10/31/2016	3:26 PM	91.77	91.77	91.77	91.77	100
10/31/2016	3:30 PM	91.95	91.95	91.95	91.95	300
10/31/2016	3:32 PM	92.01	92.01	92.01	92.01	400
10/31/2016	3:33 PM	92.05	92.05	92.05	92.05	100
10/31/2016	3:34 PM	91.96	91.97	91.96	91.97	400
10/31/2016	3:35 PM	91.92	91.93	91.88	91.88	1100
10/31/2016	3:36 PM	91.92	91.92	91.92	91.92	100
10/31/2016	3:37 PM	91.93	91.93	91.92	91.92	200
10/31/2016	3:38 PM	91.93	91.93	91.86	91.89	2400
10/31/2016	3:39 PM	91.85	91.95	91.85	91.92	400
10/31/2016	3:40 PM	91.88	91.91	91.88	91.89	1000
10/31/2016	3:41 PM	91.87	91.91	91.86	91.87	1274
10/31/2016	3:42 PM	91.78	91.85	91.78	91.85	600
10/31/2016	3:43 PM	91.79	91.79	91.76	91.76	500
10/31/2016	3:44 PM	91.8	91.8	91.77	91.77	2000
10/31/2016	3:45 PM	91.84	91.84	91.81	91.81	700
10/31/2016	3:46 PM	91.82	91.85	91.82	91.85	300
10/31/2016	3:47 PM	91.88	91.88	91.81	91.81	600
10/31/2016	3:48 PM	91.87	91.87	91.86	91.86	800
10/31/2016	3:49 PM	91.9	91.91	91.88	91.88	3400
10/31/2016	3:50 PM	91.95	91.95	91.92	91.92	700
10/31/2016	3:51 PM	91.85	91.89	91.84	91.89	1900
10/31/2016	3:52 PM	91.87	91.87	91.82	91.85	800
10/31/2016	3:53 PM	91.85	91.87	91.85	91.87	200
10/31/2016	3:54 PM	91.82	91.85	91.8	91.85	1600
10/31/2016	3:55 PM	91.81	91.83	91.81	91.82	1493
10/31/2016	3:56 PM	91.82	91.87	91.82	91.83	1200
10/31/2016	3:57 PM	91.81	91.83	91.76	91.83	1602
10/31/2016	3:58 PM	91.82	91.82	91.81	91.82	1000
10/31/2016	3:59 PM	91.89	91.92	91.82	91.82	3608
10/31/2016	4:00 PM	91.68	91.87	91.57	91.87	17694
11/1/2016	9:31 AM	92.3	92.31	92.25	92.25	1145
11/1/2016	9:32 AM	92.14	92.27	92.14	92.27	1711
11/1/2016	9:33 AM	92.11	92.11	92.1	92.1	820
11/1/2016	9:34 AM	92.08	92.14	92.08	92.14	312
11/1/2016	9:35 AM	92.04	92.08	92.04	92.08	520
11/1/2016	9:38 AM	91.91	91.95	91.91	91.95	3408
11/1/2016	9:40 AM	91.86	91.86	91.86	91.86	1348
11/1/2016	9:41 AM	91.78	91.86	91.78	91.86	1200
11/1/2016	9:42 AM	91.71	91.76	91.71	91.76	1500
11/1/2016	9:43 AM	91.66	91.7	91.66	91.7	300
11/1/2016	9:44 AM	91.66	91.66	91.65	91.65	200
11/1/2016	9:45 AM	91.71	91.71	91.7	91.7	200
11/1/2016	9:46 AM	91.83	91.83	91.71	91.71	1700
11/1/2016	9:47 AM	91.76	91.76	91.73	91.75	490
11/1/2016	9:50 AM	91.82	91.82	91.82	91.82	100
11/1/2016	9:51 AM	91.69	91.7	91.66	91.7	759
11/1/2016	9:53 AM	91.59	91.6	91.59	91.6	2925
11/1/2016	9:55 AM	91.6	91.67	91.59	91.66	2600
11/1/2016	9:56 AM	91.57	91.57	91.57	91.57	900
11/1/2016	9:57 AM	91.6	91.6	91.6	91.6	250
11/1/2016	9:58 AM	91.64	91.64	91.64	91.64	900
11/1/2016	9:59 AM	91.63	91.64	91.63	91.64	1300
11/1/2016	10:00 AM	91.62	91.62	91.55	91.62	1200
11/1/2016	10:01 AM	91.64	91.64	91.55	91.59	7232
11/1/2016	10:02 AM	91.39	91.71	91.39	91.7	2216
11/1/2016	10:03 AM	91.38	91.39	91.32	91.39	2650
11/1/2016	10:04 AM	91.45	91.45	91.45	91.45	200
11/1/2016	10:05 AM	91.47	91.52	91.47	91.52	895
11/1/2016	10:06 AM	91.38	91.44	91.38	91.44	600
11/1/2016	10:09 AM	91.45	91.48	91.45	91.48	800
11/1/2016	10:11 AM	91.35	91.39	91.35	91.39	300
11/1/2016	10:12 AM	91.32	91.32	91.32	91.32	300
11/1/2016	10:13 AM	91.2	91.27	91.2	91.27	700
11/1/2016	10:14 AM	91.22	91.22	91.09	91.09	2000
11/1/2016	10:15 AM	91.24	91.24	91.22	91.22	298
11/1/2016	10:16 AM	91.25	91.25	91.25	91.25	100
11/1/2016	10:18 AM	91.35	91.35	91.35	91.35	200
11/1/2016	10:20 AM	91.35	91.35	91.35	91.35	100
11/1/2016	10:21 AM	91.33	91.33	91.33	91.33	100
11/1/2016	10:22 AM	91.29	91.29	91.29	91.29	100
11/1/2016	10:26 AM	91.32	91.32	91.32	91.32	297
11/1/2016	10:27 AM	91.32	91.32	91.32	91.32	200
11/1/2016	10:29 AM	91.26	91.26	91.26	91.26	200
11/1/2016	10:30 AM	91.26	91.26	91.26	91.26	774
11/1/2016	10:31 AM	91.09	91.19	91.08	91.19	600
11/1/2016	10:33 AM	91.24	91.24	91.24	91.24	870
11/1/2016	10:35 AM	91.28	91.33	91.28	91.31	1174
11/1/2016	10:39 AM	91.06	91.06	91.06	91.06	100
11/1/2016	10:40 AM	90.87	91	90.87	91	2814
11/1/2016	10:42 AM	90.97	90.97	90.95	90.95	1474
11/1/2016	10:43 AM	90.93	90.93	90.93	90.93	450
11/1/2016	10:44 AM	90.97	90.97	90.97	90.97	100
11/1/2016	10:46 AM	90.77	90.87	90.77	90.87	3155
11/1/2016	10:49 AM	90.96	90.96	90.94	90.94	3100
11/1/2016	10:51 AM	91.05	91.05	91.05	91.05	400
11/1/2016	10:52 AM	91.03	91.05	91.03	91.05	1019
11/1/2016	10:54 AM	91.03	91.03	91.03	91.03	100
11/1/2016	10:56 AM	91	91	91	91	400
11/1/2016	10:57 AM	91.1	91.1	91.1	91.1	400
11/1/2016	10:58 AM	91.2	91.2	91.2	91.2	175
11/1/2016	11:04 AM	91.21	91.21	91.21	91.21	1500
11/1/2016	11:05 AM	91.245	91.26	91.23	91.23	510
11/1/2016	11:07 AM	91.16	91.24	91.16	91.24	700
11/1/2016	11:10 AM	91.17	91.17	91.17	91.17	100
11/1/2016	11:11 AM	91.2	91.2	91.2	91.2	200
11/1/2016	11:12 AM	91.13	91.13	91.13	91.13	147
11/1/2016	11:14 AM	91.2	91.2	91.2	91.2	100
11/1/2016	11:16 AM	91.09	91.09	91.04	91.04	1200
11/1/2016	11:17 AM	91.17	91.17	91.17	91.17	600
11/1/2016	11:18 AM	91.11	91.12	91.11	91.12	700
11/1/2016	11:21 AM	91.15	91.15	91.14	91.14	200
11/1/2016	11:25 AM	90.98	90.99	90.98	90.99	300
11/1/2016	11:26 AM	91.01	91.01	90.99	90.99	200
11/1/2016	11:27 AM	90.99	90.99	90.99	90.99	500
11/1/2016	11:28 AM	91.07	91.07	91.07	91.07	100
11/1/2016	11:29 AM	91.18	91.19	91.18	91.19	1100
11/1/2016	11:30 AM	91.01	91.01	91.01	91.01	100
11/1/2016	11:31 AM	90.75	90.9	90.75	90.9	2858
11/1/2016	11:32 AM	90.65	90.72	90.65	90.72	950
11/1/2016	11:34 AM	90.83	90.83	90.83	90.83	200
11/1/2016	11:35 AM	90.87	90.87	90.86	90.86	200
11/1/2016	11:36 AM	90.8	90.8	90.8	90.8	100
11/1/2016	11:37 AM	90.88	90.88	90.88	90.88	400
11/1/2016	11:38 AM	90.92	90.92	90.92	90.92	100
11/1/2016	11:41 AM	90.91	90.91	90.91	90.91	100
11/1/2016	11:42 AM	90.82	90.82	90.8	90.8	200
11/1/2016	11:44 AM	91.03	91.03	91.03	91.03	100
11/1/2016	11:45 AM	90.98	90.98	90.98	90.98	100
11/1/2016	11:46 AM	90.95	90.95	90.95	90.95	516
11/1/2016	11:50 AM	90.92	90.92	90.92	90.92	170
11/1/2016	11:52 AM	90.81	90.89	90.8	90.89	1300
11/1/2016	11:56 AM	90.65	90.65	90.65	90.65	181
11/1/2016	11:57 AM	90.59	90.63	90.58	90.63	300
11/1/2016	11:58 AM	90.54	90.62	90.54	90.57	2340
11/1/2016	11:59 AM	90.55	90.55	90.55	90.55	100
11/1/2016	12:00 PM	90.61	90.61	90.49	90.5	1895
11/1/2016	12:02 PM	90.56	90.61	90.56	90.61	300
11/1/2016	12:03 PM	90.58	90.58	90.58	90.58	100
11/1/2016	12:06 PM	90.6	90.6	90.6	90.6	100
11/1/2016	12:07 PM	90.46	90.53	90.46	90.53	1905
11/1/2016	12:08 PM	90.5	90.51	90.47	90.47	898
11/1/2016	12:09 PM	90.34	90.47	90.34	90.47	3188
11/1/2016	12:10 PM	90.28	90.33	90.28	90.33	3300
11/1/2016	12:11 PM	90.18	90.25	90.05	90.25	1120
11/1/2016	12:12 PM	90.2	90.2	90.2	90.2	500
11/1/2016	12:13 PM	90.2	90.22	90.17	90.17	2400
11/1/2016	12:14 PM	90.21	90.21	90.21	90.21	100
11/1/2016	12:15 PM	90.15	90.15	90.15	90.15	200
11/1/2016	12:16 PM	89.93	90.14	89.88	90.14	9641
11/1/2016	12:17 PM	90.02	90.02	90.02	90.02	100
11/1/2016	12:19 PM	90.02	90.08	90.02	90.07	400
11/1/2016	12:21 PM	89.99	89.99	89.99	89.99	200
11/1/2016	12:22 PM	89.87	89.9	89.87	89.9	2395
11/1/2016	12:24 PM	90.04	90.04	90.04	90.04	100
11/1/2016	12:25 PM	90.02	90.05	90.02	90.05	1297
11/1/2016	12:27 PM	90.06	90.06	90.06	90.06	200
11/1/2016	12:28 PM	90.05	90.05	90.05	90.05	200
11/1/2016	12:29 PM	90.02	90.02	90.02	90.02	150
11/1/2016	12:30 PM	89.89	89.95	89.89	89.95	874
11/1/2016	12:31 PM	89.89	89.89	89.89	89.89	909
11/1/2016	12:32 PM	90.02	90.02	90.02	90.02	774
11/1/2016	12:33 PM	89.99	89.99	89.99	89.99	874
11/1/2016	12:34 PM	89.99	89.99	89.99	89.99	100
11/1/2016	12:35 PM	90.15	90.15	90.08	90.09	425
11/1/2016	12:38 PM	90.19	90.19	90.19	90.19	100
11/1/2016	12:40 PM	90.1	90.1	90.1	90.1	100
11/1/2016	12:42 PM	89.99	90.02	89.99	90.02	300
11/1/2016	12:44 PM	90.02	90.02	90.02	90.02	774
11/1/2016	12:45 PM	89.95	89.95	89.82	89.86	1524
11/1/2016	12:46 PM	89.99	89.99	89.92	89.92	700
11/1/2016	12:47 PM	89.9	89.92	89.9	89.92	1200
11/1/2016	12:48 PM	89.72	89.82	89.7	89.8	3294
11/1/2016	12:49 PM	89.74	89.74	89.73	89.73	1023
11/1/2016	12:50 PM	89.62	89.69	89.62	89.68	1224
11/1/2016	12:51 PM	89.59	89.59	89.59	89.59	100
11/1/2016	12:53 PM	89.66	89.66	89.66	89.66	100
11/1/2016	12:54 PM	89.7	89.7	89.7	89.7	1074
11/1/2016	12:55 PM	89.72	89.72	89.69	89.69	1700
11/1/2016	12:59 PM	89.84	89.84	89.84	89.84	100
11/1/2016	1:02 PM	89.91	89.91	89.91	89.91	200
11/1/2016	1:03 PM	89.8	89.83	89.8	89.83	1242
11/1/2016	1:04 PM	89.87	89.87	89.86	89.86	200
11/1/2016	1:05 PM	89.9	89.9	89.9	89.9	200
11/1/2016	1:07 PM	89.77	89.77	89.76	89.76	300
11/1/2016	1:09 PM	89.77	89.77	89.77	89.77	353
11/1/2016	1:10 PM	89.8	89.8	89.8	89.8	100
11/1/2016	1:12 PM	89.77	89.77	89.77	89.77	189
11/1/2016	1:13 PM	89.9	89.9	89.9	89.9	100
11/1/2016	1:16 PM	89.77	89.77	89.77	89.77	101
11/1/2016	1:17 PM	89.74	89.74	89.74	89.74	100
11/1/2016	1:18 PM	89.62	89.62	89.61	89.61	300
11/1/2016	1:19 PM	89.61	89.61	89.51	89.53	1170
11/1/2016	1:22 PM	89.52	89.52	89.51	89.52	1124
11/1/2016	1:23 PM	89.35	89.5	89.35	89.5	5400
11/1/2016	1:26 PM	89.58	89.58	89.48	89.5	1614
11/1/2016	1:27 PM	89.6	89.6	89.6	89.6	200
11/1/2016	1:30 PM	89.61	89.61	89.61	89.61	200
11/1/2016	1:31 PM	89.56	89.63	89.56	89.63	600
11/1/2016	1:33 PM	89.5	89.5	89.5	89.5	100
11/1/2016	1:34 PM	89.41	89.41	89.41	89.41	200
11/1/2016	1:35 PM	89.42	89.42	89.39	89.39	400
11/1/2016	1:36 PM	89.37	89.42	89.37	89.42	3040
11/1/2016	1:37 PM	89.36	89.36	89.36	89.36	1044
11/1/2016	1:38 PM	89.31	89.31	89.31	89.31	100
11/1/2016	1:39 PM	89.32	89.33	89.32	89.33	700
11/1/2016	1:40 PM	89.28	89.28	89.28	89.28	100
11/1/2016	1:41 PM	89.19	89.22	89.17	89.22	900
11/1/2016	1:42 PM	89.19	89.22	89.19	89.22	974
11/1/2016	1:43 PM	88.93	89.18	88.93	89.18	4159
11/1/2016	1:45 PM	88.94	88.94	88.81	88.81	1636
11/1/2016	1:46 PM	88.74	88.84	88.74	88.84	5093
11/1/2016	1:47 PM	88.74	88.87	88.67	88.87	900
11/1/2016	1:48 PM	88.77	88.77	88.73	88.73	1725
11/1/2016	1:49 PM	88.84	88.84	88.81	88.81	400
11/1/2016	1:51 PM	88.96	88.96	88.9	88.9	5301
11/1/2016	1:52 PM	88.9	88.94	88.9	88.94	1400
11/1/2016	1:54 PM	88.9	88.96	88.9	88.96	1582
11/1/2016	1:55 PM	88.93	88.93	88.83	88.83	1071
11/1/2016	1:56 PM	88.86	88.9	88.86	88.9	8800
11/1/2016	1:58 PM	88.86	88.87	88.86	88.87	200
11/1/2016	1:59 PM	88.8	88.8	88.8	88.8	400
11/1/2016	2:00 PM	88.85	88.87	88.83	88.83	500
11/1/2016	2:01 PM	88.83	88.89	88.82	88.82	600
11/1/2016	2:02 PM	88.79	88.8	88.75	88.8	2300
11/1/2016	2:03 PM	88.95	88.95	88.83	88.83	6800
11/1/2016	2:04 PM	88.84	88.84	88.84	88.84	400
11/1/2016	2:06 PM	88.77	88.88	88.77	88.88	500
11/1/2016	2:08 PM	88.83	88.83	88.78	88.78	325
11/1/2016	2:10 PM	88.67	88.67	88.5	88.65	1700
11/1/2016	2:13 PM	88.71	88.76	88.71	88.76	512
11/1/2016	2:14 PM	88.65	88.65	88.65	88.65	100
11/1/2016	2:15 PM	88.43	88.51	88.43	88.51	3259
11/1/2016	2:16 PM	88.2	88.42	88.2	88.41	6100
11/1/2016	2:17 PM	88.05	88.24	88.05	88.24	500
11/1/2016	2:18 PM	88.04	88.1	88	88	3688
11/1/2016	2:19 PM	88.1	88.1	87.97	87.97	500
11/1/2016	2:20 PM	88.12	88.16	88.1	88.16	5042
11/1/2016	2:21 PM	88.12	88.18	88.12	88.12	3200
11/1/2016	2:22 PM	88.21	88.21	88.18	88.19	600
11/1/2016	2:23 PM	88.18	88.19	88.18	88.19	200
11/1/2016	2:24 PM	88.29	88.29	88.29	88.29	250
11/1/2016	2:26 PM	88.39	88.39	88.38	88.38	700
11/1/2016	2:27 PM	88.62	88.68	88.48	88.48	2168
11/1/2016	2:28 PM	88.55	88.55	88.55	88.55	100
11/1/2016	2:29 PM	88.99	89	88.8	88.8	6700
11/1/2016	2:30 PM	89.02	89.15	89.01	89.14	3122
11/1/2016	2:31 PM	89.05	89.05	88.99	88.99	300
11/1/2016	2:32 PM	88.95	88.95	88.95	88.95	400
11/1/2016	2:33 PM	89.1	89.1	89	89	200
11/1/2016	2:34 PM	89.21	89.21	89.15	89.15	2731
11/1/2016	2:35 PM	89.24	89.26	89.21	89.21	1081
11/1/2016	2:36 PM	89.11	89.17	89.11	89.17	525
11/1/2016	2:38 PM	89.2	89.24	89.15	89.15	1225
11/1/2016	2:39 PM	89.32	89.32	89.24	89.24	875
11/1/2016	2:40 PM	89.24	89.37	89.24	89.37	1548
11/1/2016	2:41 PM	89.16	89.16	89.11	89.14	600
11/1/2016	2:42 PM	89.21	89.21	89.21	89.21	300
11/1/2016	2:43 PM	88.95	89.2	88.84	89.2	2298
11/1/2016	2:44 PM	89.02	89.04	89.02	89.04	200
11/1/2016	2:46 PM	89.06	89.06	89.06	89.06	300
11/1/2016	2:47 PM	89.1	89.1	89.1	89.1	100
11/1/2016	2:48 PM	88.93	89.05	88.93	89.05	200
11/1/2016	2:49 PM	88.98	88.99	88.98	88.99	200
11/1/2016	2:50 PM	88.82	88.82	88.8	88.8	208
11/1/2016	2:51 PM	88.83	88.83	88.8	88.8	974
11/1/2016	2:52 PM	88.89	88.89	88.77	88.77	300
11/1/2016	2:54 PM	88.86	88.86	88.86	88.86	100
11/1/2016	2:55 PM	89.03	89.03	88.95	88.95	749
11/1/2016	2:56 PM	89.19	89.19	89.08	89.11	1274
11/1/2016	2:57 PM	89.08	89.08	89.08	89.08	250
11/1/2016	2:59 PM	88.91	88.99	88.86	88.99	700
11/1/2016	3:01 PM	88.68	88.8	88.66	88.8	3961
11/1/2016	3:02 PM	88.82	88.82	88.79	88.79	374
11/1/2016	3:05 PM	88.89	88.96	88.89	88.96	300
11/1/2016	3:06 PM	88.87	88.87	88.86	88.86	600
11/1/2016	3:08 PM	88.77	88.77	88.77	88.77	200
11/1/2016	3:10 PM	88.98	88.99	88.98	88.99	300
11/1/2016	3:11 PM	88.85	88.85	88.85	88.85	200
11/1/2016	3:13 PM	88.8	88.8	88.75	88.75	300
11/1/2016	3:14 PM	88.87	88.87	88.87	88.87	100
11/1/2016	3:15 PM	88.8	88.91	88.8	88.91	1200
11/1/2016	3:16 PM	88.7	88.8	88.7	88.8	800
11/1/2016	3:17 PM	88.86	88.86	88.86	88.86	100
11/1/2016	3:18 PM	89.17	89.17	88.95	88.95	892
11/1/2016	3:19 PM	89.25	89.25	89.16	89.17	3386
11/1/2016	3:20 PM	89.3	89.3	89.24	89.24	1000
11/1/2016	3:23 PM	89.1	89.1	89.1	89.1	200
11/1/2016	3:24 PM	89.02	89.02	88.98	89	700
11/1/2016	3:25 PM	89.07	89.07	89	89	800
11/1/2016	3:26 PM	89.18	89.18	89.14	89.17	1100
11/1/2016	3:28 PM	89.18	89.19	89.18	89.18	1224
11/1/2016	3:29 PM	89.35	89.36	89.25	89.25	4000
11/1/2016	3:30 PM	89.38	89.39	89.28	89.34	700
11/1/2016	3:31 PM	89.39	89.39	89.39	89.39	100
11/1/2016	3:32 PM	89.28	89.41	89.28	89.4	896
11/1/2016	3:33 PM	89.35	89.35	89.27	89.27	500
11/1/2016	3:34 PM	89.27	89.27	89.27	89.27	400
11/1/2016	3:35 PM	89.32	89.32	89.22	89.22	300
11/1/2016	3:36 PM	89.27	89.32	89.27	89.32	700
11/1/2016	3:37 PM	89.21	89.23	89.19	89.21	400
11/1/2016	3:38 PM	89.25	89.27	89.25	89.27	600
11/1/2016	3:39 PM	89.32	89.34	89.32	89.34	200
11/1/2016	3:40 PM	89.58	89.6	89.41	89.45	5452
11/1/2016	3:41 PM	89.44	89.65	89.44	89.54	1800
11/1/2016	3:42 PM	89.44	89.44	89.36	89.44	1174
11/1/2016	3:43 PM	89.43	89.43	89.39	89.39	200
11/1/2016	3:44 PM	89.44	89.44	89.44	89.44	100
11/1/2016	3:45 PM	89.47	89.47	89.47	89.47	200
11/1/2016	3:46 PM	89.82	89.84	89.49	89.49	10871
11/1/2016	3:47 PM	89.82	90.03	89.81	89.82	3400
11/1/2016	3:48 PM	89.78	89.89	89.78	89.84	3343
11/1/2016	3:49 PM	89.77	89.8	89.77	89.8	400
11/1/2016	3:50 PM	89.79	89.81	89.75	89.75	2622
11/1/2016	3:51 PM	89.85	89.87	89.85	89.87	200
11/1/2016	3:52 PM	89.75	89.82	89.75	89.82	700
11/1/2016	3:53 PM	89.74	89.79	89.73	89.73	720
11/1/2016	3:54 PM	89.66	89.72	89.57	89.72	1100
11/1/2016	3:55 PM	89.85	89.85	89.7	89.7	1288
11/1/2016	3:56 PM	89.66	89.83	89.66	89.83	700
11/1/2016	3:57 PM	89.86	89.88	89.71	89.71	900
11/1/2016	3:58 PM	89.81	89.92	89.78	89.92	700
11/1/2016	3:59 PM	89.7	89.81	89.7	89.81	2325
11/1/2016	4:00 PM	89.8	89.88	89.69	89.71	7090
11/2/2016	9:31 AM	89.22	89.24	89.22	89.24	884
11/2/2016	9:32 AM	89.16	89.18	89.16	89.16	1134
11/2/2016	9:33 AM	89.19	89.26	89.19	89.26	500
11/2/2016	9:34 AM	89.12	89.15	89.12	89.15	1768
11/2/2016	9:35 AM	89.09	89.12	89.09	89.12	2552
11/2/2016	9:36 AM	89.25	89.25	89.12	89.13	2368
11/2/2016	9:39 AM	89.72	89.72	89.54	89.54	5900
11/2/2016	9:40 AM	89.59	89.59	89.59	89.59	300
11/2/2016	9:41 AM	89.48	89.55	89.45	89.55	800
11/2/2016	9:42 AM	89.4	89.4	89.4	89.4	200
11/2/2016	9:43 AM	89.34	89.34	89.31	89.31	244
11/2/2016	9:45 AM	89.41	89.43	89.41	89.43	200
11/2/2016	9:47 AM	89.44	89.44	89.44	89.44	100
11/2/2016	9:48 AM	89.75	89.75	89.59	89.62	1200
11/2/2016	9:49 AM	89.67	89.67	89.58	89.65	400
11/2/2016	9:50 AM	89.54	89.54	89.54	89.54	500
11/2/2016	9:51 AM	89.68	89.68	89.68	89.68	100
11/2/2016	9:53 AM	89.61	89.61	89.61	89.61	100
11/2/2016	9:55 AM	89.54	89.54	89.53	89.53	300
11/2/2016	9:57 AM	89.61	89.61	89.58	89.58	300
11/2/2016	10:03 AM	89.42	89.42	89.42	89.42	300
11/2/2016	10:05 AM	89.68	89.85	89.68	89.76	7018
11/2/2016	10:07 AM	89.58	89.58	89.58	89.58	100
11/2/2016	10:08 AM	89.62	89.62	89.62	89.62	200
11/2/2016	10:09 AM	89.58	89.58	89.58	89.58	100
11/2/2016	10:11 AM	89.54	89.54	89.54	89.54	200
11/2/2016	10:13 AM	89.54	89.54	89.54	89.54	100
11/2/2016	10:14 AM	89.5	89.55	89.5	89.55	10496
11/2/2016	10:15 AM	89.51	89.55	89.51	89.52	1093
11/2/2016	10:16 AM	89.66	89.66	89.55	89.55	1400
11/2/2016	10:17 AM	89.57	89.57	89.57	89.57	100
11/2/2016	10:19 AM	89.45	89.45	89.45	89.45	200
11/2/2016	10:21 AM	89.25	89.25	89.25	89.25	200
11/2/2016	10:23 AM	89.26	89.26	89.26	89.26	100
11/2/2016	10:25 AM	89.05	89.05	89.04	89.04	400
11/2/2016	10:26 AM	89.11	89.11	89.11	89.11	100
11/2/2016	10:27 AM	89.12	89.12	89.12	89.12	1100
11/2/2016	10:30 AM	89.18	89.25	89.18	89.25	2800
11/2/2016	10:31 AM	88.98	89.11	88.83	89.11	5850
11/2/2016	10:32 AM	88.99	88.99	88.97	88.97	300
11/2/2016	10:33 AM	88.89	88.89	88.89	88.89	200
11/2/2016	10:34 AM	88.89	88.89	88.89	88.89	324
11/2/2016	10:35 AM	88.8	88.8	88.8	88.8	971
11/2/2016	10:36 AM	88.809	88.809	88.809	88.809	400
11/2/2016	10:37 AM	88.79	88.79	88.79	88.79	100
11/2/2016	10:38 AM	88.98	88.98	88.98	88.98	133
11/2/2016	10:39 AM	88.99	88.99	88.99	88.99	100
11/2/2016	10:40 AM	89.22	89.22	89.22	89.22	200
11/2/2016	10:43 AM	89.19	89.19	89.13	89.13	300
11/2/2016	10:46 AM	88.98	88.98	88.98	88.98	150
11/2/2016	10:50 AM	89.04	89.04	89.04	89.04	100
11/2/2016	10:53 AM	88.8	88.83	88.8	88.83	400
11/2/2016	10:55 AM	88.64	88.7	88.64	88.7	700
11/2/2016	10:58 AM	88.71	88.77	88.71	88.77	200
11/2/2016	10:59 AM	88.71	88.71	88.71	88.71	100
11/2/2016	11:00 AM	88.71	88.71	88.7	88.7	1084
11/2/2016	11:01 AM	88.83	88.83	88.78	88.78	500
11/2/2016	11:05 AM	88.73	88.73	88.73	88.73	100
11/2/2016	11:06 AM	88.7	88.7	88.7	88.7	250
11/2/2016	11:12 AM	89.04	89.04	89.04	89.04	100
11/2/2016	11:13 AM	89.24	89.24	89.2	89.21	1900
11/2/2016	11:15 AM	89.26	89.26	89.23	89.23	230
11/2/2016	11:16 AM	89.3	89.3	89.26	89.26	300
11/2/2016	11:21 AM	89.26	89.26	89.26	89.26	100
11/2/2016	11:22 AM	89.2	89.2	89.2	89.2	200
11/2/2016	11:26 AM	89.31	89.31	89.31	89.31	100
11/2/2016	11:27 AM	89.2	89.2	89.2	89.2	100
11/2/2016	11:28 AM	89.18	89.18	89.18	89.18	100
11/2/2016	11:29 AM	89.159	89.159	89.159	89.159	208
11/2/2016	11:33 AM	89.17	89.17	89.17	89.17	100
11/2/2016	11:35 AM	89.05	89.05	89.05	89.05	100
11/2/2016	11:36 AM	89	89	89	89	100
11/2/2016	11:37 AM	88.79	88.8	88.77	88.8	500
11/2/2016	11:38 AM	88.87	88.87	88.87	88.87	100
11/2/2016	11:40 AM	88.85	88.85	88.85	88.85	100
11/2/2016	11:43 AM	88.79	88.83	88.79	88.83	230
11/2/2016	11:44 AM	88.92	88.92	88.92	88.92	200
11/2/2016	11:45 AM	88.98	88.98	88.98	88.98	100
11/2/2016	11:47 AM	89.039	89.039	89.039	89.039	100
11/2/2016	11:48 AM	89.08	89.08	89.08	89.08	307
11/2/2016	11:49 AM	89.1	89.1	89.1	89.1	100
11/2/2016	11:50 AM	89.13	89.157	89.13	89.157	200
11/2/2016	11:52 AM	89.01	89.01	89.01	89.01	200
11/2/2016	12:00 PM	88.88	88.88	88.88	88.88	200
11/2/2016	12:01 PM	88.92	88.92	88.84	88.84	550
11/2/2016	12:03 PM	88.85	88.85	88.85	88.85	100
11/2/2016	12:06 PM	88.83	88.83	88.83	88.83	300
11/2/2016	12:07 PM	88.82	88.82	88.82	88.82	200
11/2/2016	12:08 PM	88.75	88.82	88.75	88.82	200
11/2/2016	12:09 PM	88.98	88.98	88.98	88.98	100
11/2/2016	12:10 PM	89.03	89.03	89.01	89.01	984
11/2/2016	12:11 PM	89.04	89.04	89.03	89.03	1084
11/2/2016	12:13 PM	88.97	88.97	88.97	88.97	100
11/2/2016	12:16 PM	88.88	88.88	88.88	88.88	200
11/2/2016	12:17 PM	88.94	88.95	88.94	88.95	350
11/2/2016	12:20 PM	88.98	88.98	88.98	88.98	100
11/2/2016	12:22 PM	88.9	88.91	88.9	88.91	350
11/2/2016	12:23 PM	88.95	88.95	88.95	88.95	200
11/2/2016	12:26 PM	88.88	88.9	88.88	88.9	400
11/2/2016	12:28 PM	88.861	88.861	88.861	88.861	500
11/2/2016	12:33 PM	88.85	88.85	88.85	88.85	100
11/2/2016	12:35 PM	88.86	88.86	88.86	88.86	200
11/2/2016	12:37 PM	88.81	88.81	88.81	88.81	360
11/2/2016	12:40 PM	88.73	88.73	88.73	88.73	200
11/2/2016	12:42 PM	88.87	88.87	88.87	88.87	100
11/2/2016	12:49 PM	88.92	88.92	88.92	88.92	285
11/2/2016	12:58 PM	88.88	88.88	88.88	88.88	200
11/2/2016	12:59 PM	88.95	88.95	88.95	88.95	100
11/2/2016	1:03 PM	88.949	88.949	88.947	88.947	700
11/2/2016	1:06 PM	88.7	88.73	88.7	88.73	460
11/2/2016	1:07 PM	88.65	88.65	88.65	88.65	100
11/2/2016	1:08 PM	88.65	88.65	88.65	88.65	300
11/2/2016	1:09 PM	88.6	88.6	88.6	88.6	100
11/2/2016	1:12 PM	88.5	88.6	88.5	88.6	762
11/2/2016	1:13 PM	88.32	88.39	88.3	88.39	1584
11/2/2016	1:14 PM	88.3	88.36	88.3	88.35	500
11/2/2016	1:18 PM	88.16	88.21	88.15	88.21	1652
11/2/2016	1:19 PM	88.19	88.19	88.19	88.19	100
11/2/2016	1:21 PM	88.21	88.21	88.09	88.09	600
11/2/2016	1:24 PM	88.15	88.15	88.15	88.15	890
11/2/2016	1:25 PM	88.15	88.15	88.15	88.15	300
11/2/2016	1:27 PM	88.32	88.32	88.2	88.2	684
11/2/2016	1:29 PM	88.41	88.41	88.41	88.41	200
11/2/2016	1:32 PM	88.3	88.3	88.3	88.3	784
11/2/2016	1:33 PM	88.41	88.41	88.41	88.41	100
11/2/2016	1:34 PM	88.3	88.3	88.3	88.3	500
11/2/2016	1:37 PM	88.29	88.29	88.29	88.29	100
11/2/2016	1:41 PM	88.2	88.2	88.2	88.2	500
11/2/2016	1:42 PM	88.23	88.23	88.23	88.23	181
11/2/2016	1:44 PM	88.34	88.34	88.34	88.34	100
11/2/2016	1:47 PM	88.29	88.31	88.29	88.3	1424
11/2/2016	1:48 PM	88.3	88.3	88.28	88.28	200
11/2/2016	1:49 PM	88.25	88.29	88.25	88.29	1900
11/2/2016	1:50 PM	88.25	88.25	88.25	88.25	200
11/2/2016	1:52 PM	88.32	88.32	88.299	88.299	1200
11/2/2016	1:54 PM	88.36	88.36	88.36	88.36	100
11/2/2016	1:55 PM	88.35	88.35	88.32	88.35	400
11/2/2016	1:56 PM	88.35	88.35	88.34	88.35	500
11/2/2016	1:57 PM	88.47	88.47	88.37	88.37	2100
11/2/2016	1:59 PM	88.48	88.52	88.48	88.52	399
11/2/2016	2:00 PM	88.52	88.52	88.52	88.52	100
11/2/2016	2:01 PM	88.62	88.62	88.45	88.45	922
11/2/2016	2:02 PM	88.42	88.5	88.42	88.5	325
11/2/2016	2:03 PM	88.17	88.4	88.08	88.4	600
11/2/2016	2:04 PM	88.32	88.32	88.28	88.28	525
11/2/2016	2:05 PM	88.24	88.36	88.24	88.36	630
11/2/2016	2:06 PM	88.17	88.27	88.17	88.27	500
11/2/2016	2:08 PM	88.06	88.14	87.95	88.14	3763
11/2/2016	2:09 PM	87.57	87.96	87.53	87.96	11027
11/2/2016	2:10 PM	87.6	87.67	87.54	87.58	2500
11/2/2016	2:11 PM	87.66	87.77	87.57	87.61	850
11/2/2016	2:12 PM	88.13	88.13	87.73	87.73	4000
11/2/2016	2:13 PM	88.04	88.09	88.04	88.09	200
11/2/2016	2:14 PM	88.31	88.31	88.17	88.22	800
11/2/2016	2:15 PM	88.19	88.35	88.19	88.27	700
11/2/2016	2:16 PM	88.12	88.16	88.06	88.16	1100
11/2/2016	2:17 PM	88.16	88.2	88.15	88.16	900
11/2/2016	2:18 PM	88.13	88.14	88.13	88.13	400
11/2/2016	2:19 PM	88.1	88.21	88.04	88.21	1369
11/2/2016	2:20 PM	88.55	88.57	88.14	88.14	2263
11/2/2016	2:21 PM	88.59	88.64	88.51	88.51	2684
11/2/2016	2:22 PM	88.48	88.5	88.42	88.5	400
11/2/2016	2:23 PM	88.44	88.44	88.44	88.44	100
11/2/2016	2:24 PM	88.71	88.72	88.5	88.5	500
11/2/2016	2:25 PM	88.74	88.86	88.67	88.67	2734
11/2/2016	2:26 PM	89.01	89.02	88.88	88.88	3550
11/2/2016	2:27 PM	88.83	88.87	88.78	88.87	300
11/2/2016	2:28 PM	88.77	88.77	88.77	88.77	100
11/2/2016	2:29 PM	88.87	88.87	88.76	88.78	400
11/2/2016	2:30 PM	88.66	88.8	88.66	88.8	400
11/2/2016	2:31 PM	88.83	88.85	88.78	88.78	2184
11/2/2016	2:34 PM	88.5	88.5	88.5	88.5	100
11/2/2016	2:35 PM	88.7	88.7	88.7	88.7	100
11/2/2016	2:36 PM	88.68	88.68	88.68	88.68	100
11/2/2016	2:37 PM	88.8	88.8	88.739	88.739	250
11/2/2016	2:38 PM	88.83	88.83	88.83	88.83	200
11/2/2016	2:39 PM	88.86	89	88.86	88.86	1500
11/2/2016	2:40 PM	88.78	88.85	88.78	88.85	1184
11/2/2016	2:41 PM	88.85	88.85	88.76	88.76	1500
11/2/2016	2:46 PM	88.85	88.85	88.82	88.82	300
11/2/2016	2:48 PM	88.59	88.7	88.59	88.7	5025
11/2/2016	2:49 PM	88.43	88.43	88.39	88.39	400
11/2/2016	2:50 PM	88.51	88.51	88.49	88.49	400
11/2/2016	2:51 PM	88.36	88.36	88.36	88.36	100
11/2/2016	2:52 PM	88.42	88.42	88.42	88.42	200
11/2/2016	2:54 PM	88.48	88.48	88.48	88.48	100
11/2/2016	2:55 PM	88.34	88.36	88.26	88.32	3716
11/2/2016	2:56 PM	88.52	88.52	88.52	88.52	100
11/2/2016	2:57 PM	88.66	88.67	88.61	88.61	900
11/2/2016	2:58 PM	88.56	88.56	88.52	88.52	750
11/2/2016	2:59 PM	88.4	88.43	88.39	88.41	1100
11/2/2016	3:00 PM	88.44	88.44	88.44	88.44	100
11/2/2016	3:02 PM	88.28	88.28	88.28	88.28	100
11/2/2016	3:03 PM	88.27	88.34	88.27	88.34	450
11/2/2016	3:04 PM	88.46	88.47	88.46	88.47	250
11/2/2016	3:05 PM	88.54	88.56	88.54	88.56	200
11/2/2016	3:07 PM	88.5	88.5	88.5	88.5	3296
11/2/2016	3:08 PM	88.62	88.62	88.56	88.56	300
11/2/2016	3:10 PM	88.67	88.67	88.61	88.62	500
11/2/2016	3:11 PM	88.59	88.72	88.59	88.72	1000
11/2/2016	3:13 PM	88.54	88.54	88.54	88.54	200
11/2/2016	3:14 PM	88.57	88.57	88.57	88.57	100
11/2/2016	3:15 PM	88.53	88.53	88.53	88.53	100
11/2/2016	3:16 PM	88.42	88.46	88.42	88.46	400
11/2/2016	3:17 PM	88.45	88.45	88.45	88.45	600
11/2/2016	3:19 PM	88.45	88.45	88.45	88.45	100
11/2/2016	3:20 PM	88.4	88.458	88.4	88.449	1510
11/2/2016	3:23 PM	88.58	88.58	88.58	88.58	100
11/2/2016	3:24 PM	88.58	88.58	88.55	88.55	300
11/2/2016	3:26 PM	88.78	88.78	88.75	88.75	325
11/2/2016	3:27 PM	88.9	88.97	88.79	88.79	2600
11/2/2016	3:29 PM	88.84	88.88	88.84	88.87	900
11/2/2016	3:30 PM	88.85	88.85	88.85	88.85	200
11/2/2016	3:31 PM	88.84	88.88	88.84	88.84	601
11/2/2016	3:32 PM	88.75	88.75	88.7	88.7	500
11/2/2016	3:33 PM	88.75	88.75	88.75	88.75	100
11/2/2016	3:34 PM	88.81	88.81	88.78	88.78	500
11/2/2016	3:36 PM	88.78	88.78	88.76	88.78	500
11/2/2016	3:37 PM	88.74	88.74	88.72	88.72	650
11/2/2016	3:38 PM	88.71	88.74	88.71	88.74	500
11/2/2016	3:39 PM	88.72	88.74	88.72	88.74	452
11/2/2016	3:40 PM	88.59	88.59	88.59	88.59	100
11/2/2016	3:43 PM	88.64	88.64	88.64	88.64	100
11/2/2016	3:44 PM	88.59	88.7	88.59	88.66	1000
11/2/2016	3:46 PM	88.73	88.73	88.55	88.6	1925
11/2/2016	3:48 PM	88.45	88.45	88.45	88.45	1425
11/2/2016	3:50 PM	88.6	88.62	88.44	88.44	925
11/2/2016	3:51 PM	88.67	88.689	88.66	88.66	650
11/2/2016	3:54 PM	88.26	88.38	88.26	88.38	900
11/2/2016	3:55 PM	88.17	88.27	88.17	88.26	896
11/2/2016	3:56 PM	88.16	88.21	88.14	88.14	1460
11/2/2016	3:57 PM	88.22	88.22	87.98	88.09	7200
11/2/2016	3:58 PM	88.35	88.35	88.23	88.23	5034
11/2/2016	3:59 PM	88.3	88.32	88.3	88.32	700
11/2/2016	4:00 PM	88.11	88.37	88.05	88.34	7776
11/3/2016	9:31 AM	88.32	88.4	88.32	88.4	200
11/3/2016	9:32 AM	88.25	88.28	88.24	88.28	700
11/3/2016	9:33 AM	88.54	88.54	88.28	88.28	1100
11/3/2016	9:34 AM	88.38	88.4	88.38	88.4	2125
11/3/2016	9:35 AM	88.41	88.47	88.33	88.44	2394
11/3/2016	9:36 AM	88.39	88.45	88.39	88.45	1094
11/3/2016	9:37 AM	88.45	88.45	88.37	88.37	200
11/3/2016	9:38 AM	88.56	88.56	88.52	88.549	1023
11/3/2016	9:40 AM	88.67	88.67	88.65	88.65	200
11/3/2016	9:41 AM	88.7	88.75	88.69	88.69	400
11/3/2016	9:42 AM	88.719	88.719	88.719	88.719	300
11/3/2016	9:43 AM	88.69	88.69	88.69	88.69	100
11/3/2016	9:44 AM	88.66	88.66	88.6	88.66	470
11/3/2016	9:45 AM	88.45	88.55	88.45	88.55	2061
11/3/2016	9:46 AM	88.52	88.52	88.478	88.478	9100
11/3/2016	9:47 AM	88.39	88.4	88.36	88.4	1178
11/3/2016	9:48 AM	88.45	88.48	88.45	88.48	335
11/3/2016	9:49 AM	88.38	88.39	88.38	88.39	228
11/3/2016	9:50 AM	88.43	88.43	88.39	88.39	200
11/3/2016	9:51 AM	88.45	88.45	88.45	88.45	600
11/3/2016	9:53 AM	88.44	88.44	88.43	88.43	300
11/3/2016	9:54 AM	88.34	88.39	88.34	88.39	400
11/3/2016	9:55 AM	88.38	88.38	88.38	88.38	600
11/3/2016	9:56 AM	88.38	88.38	88.38	88.38	100
11/3/2016	9:57 AM	88.4	88.4	88.4	88.4	100
11/3/2016	9:58 AM	88.49	88.49	88.4	88.41	520
11/3/2016	9:59 AM	88.42	88.5	88.42	88.5	300
11/3/2016	10:00 AM	88.3	88.3	88.3	88.3	100
11/3/2016	10:01 AM	88.26	88.29	88.26	88.28	350
11/3/2016	10:02 AM	88.13	88.23	88.13	88.23	550
11/3/2016	10:05 AM	88.16	88.19	88.16	88.19	800
11/3/2016	10:06 AM	88.17	88.19	88.15	88.15	1845
11/3/2016	10:07 AM	88.32	88.32	88.32	88.32	1588
11/3/2016	10:08 AM	88.41	88.42	88.41	88.42	400
11/3/2016	10:09 AM	88.35	88.44	88.35	88.44	1688
11/3/2016	10:10 AM	88.3	88.3	88.3	88.3	100
11/3/2016	10:11 AM	88.3	88.35	88.3	88.3	894
11/3/2016	10:13 AM	88.43	88.43	88.42	88.42	500
11/3/2016	10:14 AM	88.48	88.48	88.48	88.48	300
11/3/2016	10:15 AM	88.57	88.57	88.49	88.49	1395
11/3/2016	10:16 AM	88.16	88.36	88.16	88.36	544
11/3/2016	10:17 AM	88.1	88.1	88.01	88.06	1300
11/3/2016	10:18 AM	88.09	88.11	88.09	88.11	300
11/3/2016	10:19 AM	88.1	88.1	88.1	88.1	560
11/3/2016	10:20 AM	88.22	88.22	88.22	88.22	250
11/3/2016	10:21 AM	88.36	88.37	88.36	88.37	500
11/3/2016	10:22 AM	88.49	88.49	88.4	88.4	450
11/3/2016	10:23 AM	88.52	88.52	88.52	88.52	100
11/3/2016	10:26 AM	88.5	88.5	88.4	88.4	1100
11/3/2016	10:28 AM	88.47	88.55	88.437	88.5	3052
11/3/2016	10:29 AM	88.61	88.61	88.46	88.46	2700
11/3/2016	10:32 AM	88.41	88.42	88.41	88.41	300
11/3/2016	10:33 AM	88.44	88.44	88.35	88.35	894
11/3/2016	10:34 AM	88.61	88.62	88.52	88.55	3031
11/3/2016	10:36 AM	88.57	88.61	88.57	88.61	300
11/3/2016	10:37 AM	88.57	88.57	88.57	88.57	650
11/3/2016	10:38 AM	88.67	88.67	88.6	88.6	500
11/3/2016	10:39 AM	88.63	88.68	88.6	88.68	400
11/3/2016	10:40 AM	88.5	88.57	88.5	88.57	2994
11/3/2016	10:41 AM	88.48	88.48	88.39	88.39	200
11/3/2016	10:42 AM	88.63	88.64	88.51	88.51	3400
11/3/2016	10:43 AM	88.63	88.66	88.63	88.65	4800
11/3/2016	10:44 AM	88.65	88.68	88.65	88.67	2400
11/3/2016	10:45 AM	88.62	88.66	88.62	88.66	1200
11/3/2016	10:46 AM	88.62	88.63	88.6	88.62	3303
11/3/2016	10:47 AM	88.57	88.63	88.57	88.63	5000
11/3/2016	10:48 AM	88.37	88.55	88.37	88.55	10388
11/3/2016	10:49 AM	88.5	88.53	88.4	88.42	5400
11/3/2016	10:50 AM	88.53	88.6	88.53	88.53	5721
11/3/2016	10:51 AM	88.51	88.53	88.51	88.53	600
11/3/2016	10:52 AM	88.5	88.5	88.5	88.5	100
11/3/2016	10:53 AM	88.45	88.45	88.4	88.4	1237
11/3/2016	10:54 AM	88.42	88.45	88.37	88.45	1399
11/3/2016	10:55 AM	88.5	88.53	88.47	88.48	1400
11/3/2016	10:56 AM	88.49	88.5	88.49	88.5	1400
11/3/2016	10:57 AM	88.38	88.48	88.35	88.48	2000
11/3/2016	10:58 AM	88.29	88.36	88.22	88.36	7033
11/3/2016	10:59 AM	88.28	88.28	88.24	88.28	2200
11/3/2016	11:00 AM	88.35	88.39	88.26	88.27	6120
11/3/2016	11:01 AM	88.35	88.35	88.35	88.35	400
11/3/2016	11:02 AM	88.26	88.26	88.2	88.22	1988
11/3/2016	11:03 AM	88.25	88.25	88.25	88.25	100
11/3/2016	11:04 AM	88.31	88.31	88.25	88.25	500
11/3/2016	11:05 AM	88.32	88.32	88.28	88.28	600
11/3/2016	11:06 AM	88.35	88.35	88.35	88.35	400
11/3/2016	11:07 AM	88.37	88.37	88.34	88.34	400
11/3/2016	11:08 AM	88.44	88.45	88.44	88.45	300
11/3/2016	11:09 AM	88.36	88.38	88.36	88.38	470
11/3/2016	11:10 AM	88.44	88.44	88.44	88.44	100
11/3/2016	11:11 AM	88.44	88.44	88.42	88.42	4300
11/3/2016	11:12 AM	88.5	88.51	88.48	88.48	500
11/3/2016	11:16 AM	88.48	88.49	88.44	88.49	607
11/3/2016	11:17 AM	88.3	88.46	88.3	88.46	1264
11/3/2016	11:18 AM	88.39	88.39	88.34	88.34	1094
11/3/2016	11:19 AM	88.4	88.4	88.38	88.38	200
11/3/2016	11:21 AM	88.44	88.44	88.44	88.44	100
11/3/2016	11:24 AM	88.38	88.38	88.38	88.38	100
11/3/2016	11:25 AM	88.38	88.38	88.38	88.38	100
11/3/2016	11:31 AM	88.54	88.54	88.54	88.54	794
11/3/2016	11:33 AM	88.47	88.47	88.47	88.47	100
11/3/2016	11:36 AM	88.48	88.48	88.48	88.48	100
11/3/2016	11:42 AM	88.46	88.46	88.44	88.44	200
11/3/2016	11:43 AM	88.35	88.35	88.35	88.35	300
11/3/2016	11:45 AM	88.23	88.25	88.21	88.25	1865
11/3/2016	11:46 AM	88.31	88.31	88.27	88.27	300
11/3/2016	11:48 AM	88.32	88.32	88.32	88.32	794
11/3/2016	11:49 AM	88.28	88.28	88.28	88.28	100
11/3/2016	11:51 AM	88.35	88.35	88.35	88.35	300
11/3/2016	11:56 AM	88.37	88.41	88.37	88.41	700
11/3/2016	11:57 AM	88.31	88.31	88.31	88.31	100
11/3/2016	11:58 AM	88.28	88.28	88.28	88.28	100
11/3/2016	12:01 PM	88.23	88.23	88.23	88.23	300
11/3/2016	12:02 PM	88.18	88.18	88.18	88.18	500
11/3/2016	12:04 PM	88.18	88.26	88.18	88.26	533
11/3/2016	12:05 PM	88.23	88.23	88.21	88.21	500
11/3/2016	12:06 PM	88.21	88.21	88.21	88.21	200
11/3/2016	12:07 PM	88.02	88.12	88.02	88.12	300
11/3/2016	12:08 PM	87.91	88.05	87.9	88.05	3640
11/3/2016	12:09 PM	87.89	87.89	87.88	87.88	500
11/3/2016	12:10 PM	88.01	88.01	88.01	88.01	200
11/3/2016	12:16 PM	87.87	87.87	87.86	87.86	200
11/3/2016	12:18 PM	87.83	87.83	87.72	87.75	500
11/3/2016	12:21 PM	87.79	87.79	87.79	87.79	100
11/3/2016	12:22 PM	87.76	87.77	87.76	87.77	200
11/3/2016	12:24 PM	87.78	87.78	87.78	87.78	200
11/3/2016	12:25 PM	87.72	87.72	87.65	87.65	1212
11/3/2016	12:26 PM	87.75	87.75	87.75	87.75	100
11/3/2016	12:28 PM	87.85	87.87	87.85	87.87	994
11/3/2016	12:30 PM	87.72	87.72	87.72	87.72	100
11/3/2016	12:31 PM	87.73	87.73	87.73	87.73	100
11/3/2016	12:32 PM	87.69	87.69	87.68	87.68	478
11/3/2016	12:34 PM	87.7	87.7	87.7	87.7	300
11/3/2016	12:35 PM	87.69	87.69	87.66	87.66	400
11/3/2016	12:36 PM	87.6	87.6	87.6	87.6	400
11/3/2016	12:37 PM	87.623	87.68	87.623	87.68	922
11/3/2016	12:38 PM	87.54	87.6	87.53	87.6	900
11/3/2016	12:39 PM	87.5	87.53	87.5	87.51	2688
11/3/2016	12:40 PM	87.49	87.49	87.44	87.44	400
11/3/2016	12:41 PM	87.58	87.58	87.5	87.5	300
11/3/2016	12:42 PM	87.59	87.59	87.59	87.59	200
11/3/2016	12:43 PM	87.44	87.51	87.371	87.51	2288
11/3/2016	12:44 PM	87.43	87.43	87.31	87.41	2288
11/3/2016	12:45 PM	87.3	87.3	87.28	87.3	1000
11/3/2016	12:48 PM	87.39	87.39	87.28	87.28	200
11/3/2016	12:49 PM	87.4	87.4	87.4	87.4	2500
11/3/2016	12:52 PM	87.5	87.53	87.49	87.49	300
11/3/2016	12:53 PM	87.6	87.6	87.46	87.48	3000
11/3/2016	12:55 PM	87.66	87.66	87.66	87.66	200
11/3/2016	12:57 PM	87.63	87.63	87.63	87.63	100
11/3/2016	12:59 PM	87.53	87.53	87.53	87.53	200
11/3/2016	1:02 PM	87.49	87.49	87.49	87.49	100
11/3/2016	1:06 PM	87.42	87.42	87.42	87.42	567
11/3/2016	1:08 PM	87.42	87.42	87.42	87.42	100
11/3/2016	1:10 PM	87.4	87.4	87.4	87.4	300
11/3/2016	1:12 PM	87.53	87.53	87.52	87.52	300
11/3/2016	1:15 PM	87.39	87.39	87.39	87.39	500
11/3/2016	1:16 PM	87.36	87.37	87.36	87.37	300
11/3/2016	1:19 PM	87.37	87.37	87.37	87.37	100
11/3/2016	1:22 PM	87.35	87.36	87.33	87.33	600
11/3/2016	1:26 PM	87.54	87.54	87.54	87.54	100
11/3/2016	1:27 PM	87.64	87.64	87.64	87.64	100
11/3/2016	1:28 PM	87.81	87.81	87.56	87.56	700
11/3/2016	1:29 PM	87.76	87.76	87.75	87.75	200
11/3/2016	1:30 PM	87.68	87.76	87.68	87.76	300
11/3/2016	1:32 PM	87.61	87.61	87.61	87.61	100
11/3/2016	1:34 PM	87.61	87.63	87.61	87.63	200
11/3/2016	1:35 PM	87.61	87.61	87.61	87.61	300
11/3/2016	1:36 PM	87.48	87.48	87.48	87.48	500
11/3/2016	1:37 PM	87.51	87.51	87.51	87.51	100
11/3/2016	1:38 PM	87.52	87.52	87.52	87.52	400
11/3/2016	1:43 PM	87.55	87.55	87.55	87.55	125
11/3/2016	1:44 PM	87.56	87.62	87.56	87.62	200
11/3/2016	1:45 PM	87.42	87.45	87.42	87.45	300
11/3/2016	1:46 PM	87.42	87.43	87.39	87.39	500
11/3/2016	1:51 PM	87.49	87.52	87.49	87.52	200
11/3/2016	1:52 PM	87.42	87.49	87.42	87.49	425
11/3/2016	1:53 PM	87.39	87.39	87.39	87.39	300
11/3/2016	1:54 PM	87.5	87.5	87.5	87.5	100
11/3/2016	1:57 PM	87.4	87.4	87.4	87.4	100
11/3/2016	1:58 PM	87.41	87.41	87.41	87.41	100
11/3/2016	2:01 PM	87.4	87.45	87.4	87.44	300
11/3/2016	2:03 PM	87.39	87.39	87.39	87.39	100
11/3/2016	2:04 PM	87.51	87.51	87.51	87.51	100
11/3/2016	2:05 PM	87.54	87.54	87.52	87.52	423
11/3/2016	2:11 PM	87.64	87.64	87.63	87.63	400
11/3/2016	2:12 PM	87.75	87.75	87.75	87.75	100
11/3/2016	2:13 PM	87.73	87.73	87.73	87.73	400
11/3/2016	2:14 PM	87.7	87.7	87.7	87.7	550
11/3/2016	2:15 PM	87.659	87.659	87.659	87.659	600
11/3/2016	2:16 PM	87.58	87.64	87.58	87.64	400
11/3/2016	2:17 PM	87.65	87.65	87.65	87.65	500
11/3/2016	2:18 PM	87.57	87.57	87.52	87.52	401
11/3/2016	2:19 PM	87.52	87.52	87.52	87.52	299
11/3/2016	2:21 PM	87.39	87.39	87.39	87.39	100
11/3/2016	2:22 PM	87.51	87.51	87.46	87.46	300
11/3/2016	2:26 PM	87.43	87.43	87.43	87.43	100
11/3/2016	2:27 PM	87.45	87.46	87.44	87.44	300
11/3/2016	2:29 PM	87.38	87.38	87.38	87.38	600
11/3/2016	2:30 PM	87.42	87.42	87.42	87.42	200
11/3/2016	2:31 PM	87.5	87.5	87.5	87.5	100
11/3/2016	2:33 PM	87.42	87.42	87.42	87.42	100
11/3/2016	2:35 PM	87.4	87.4	87.4	87.4	100
11/3/2016	2:36 PM	87.49	87.49	87.39	87.39	400
11/3/2016	2:37 PM	87.53	87.53	87.469	87.469	300
11/3/2016	2:39 PM	87.33	87.33	87.33	87.33	200
11/3/2016	2:40 PM	87.33	87.33	87.29	87.3	756
11/3/2016	2:41 PM	87.35	87.35	87.35	87.35	100
11/3/2016	2:42 PM	87.3	87.3	87.3	87.3	200
11/3/2016	2:45 PM	87.232	87.232	87.232	87.232	100
11/3/2016	2:46 PM	87.25	87.25	87.24	87.24	400
11/3/2016	2:47 PM	87.22	87.22	87.22	87.22	100
11/3/2016	2:48 PM	87.23	87.34	87.23	87.34	870
11/3/2016	2:49 PM	87.34	87.34	87.34	87.34	100
11/3/2016	2:51 PM	87.41	87.41	87.41	87.41	100
11/3/2016	2:53 PM	87.42	87.42	87.42	87.42	100
11/3/2016	2:54 PM	87.38	87.38	87.38	87.38	200
11/3/2016	2:55 PM	87.43	87.43	87.38	87.38	425
11/3/2016	2:56 PM	87.479	87.48	87.45	87.45	3625
11/3/2016	2:57 PM	87.51	87.54	87.47	87.47	500
11/3/2016	2:58 PM	87.38	87.38	87.38	87.38	100
11/3/2016	3:00 PM	87.55	87.55	87.54	87.54	411
11/3/2016	3:01 PM	87.47	87.52	87.47	87.52	200
11/3/2016	3:03 PM	87.42	87.42	87.42	87.42	800
11/3/2016	3:05 PM	87.38	87.38	87.36	87.38	466
11/3/2016	3:06 PM	87.39	87.39	87.37	87.37	800
11/3/2016	3:07 PM	87.32	87.35	87.32	87.35	294
11/3/2016	3:09 PM	87.25	87.3	87.18	87.3	1601
11/3/2016	3:11 PM	87.23	87.23	87.23	87.23	200
11/3/2016	3:15 PM	87.3	87.33	87.3	87.33	1900
11/3/2016	3:16 PM	87.34	87.38	87.32	87.38	662
11/3/2016	3:17 PM	87.29	87.29	87.29	87.29	200
11/3/2016	3:20 PM	86.991	87.11	86.99	87.11	7855
11/3/2016	3:21 PM	87.02	87.02	87.02	87.02	200
11/3/2016	3:27 PM	87.19	87.19	87.19	87.19	100
11/3/2016	3:29 PM	87.14	87.14	87.14	87.14	100
11/3/2016	3:31 PM	87.05	87.11	87.04	87.08	805
11/3/2016	3:32 PM	86.97	87.01	86.97	87.01	500
11/3/2016	3:33 PM	86.84	86.96	86.84	86.95	5436
11/3/2016	3:34 PM	86.74	86.84	86.74	86.84	2023
11/3/2016	3:35 PM	86.78	86.84	86.78	86.84	700
11/3/2016	3:36 PM	86.89	86.9	86.89	86.9	200
11/3/2016	3:37 PM	86.85	86.89	86.85	86.89	400
11/3/2016	3:38 PM	86.81	86.86	86.81	86.86	300
11/3/2016	3:39 PM	86.75	86.83	86.75	86.83	500
11/3/2016	3:40 PM	86.75	86.75	86.7	86.7	1700
11/3/2016	3:41 PM	86.71	86.73	86.65	86.72	700
11/3/2016	3:42 PM	86.58	86.7	86.56	86.7	1050
11/3/2016	3:43 PM	86.66	86.7	86.58	86.6	1600
11/3/2016	3:44 PM	86.64	86.64	86.64	86.64	100
11/3/2016	3:45 PM	86.54	86.64	86.54	86.64	600
11/3/2016	3:46 PM	86.69	86.73	86.56	86.56	1700
11/3/2016	3:47 PM	86.82	86.83	86.7	86.7	700
11/3/2016	3:48 PM	86.69	86.83	86.69	86.83	900
11/3/2016	3:49 PM	86.69	86.69	86.69	86.69	100
11/3/2016	3:50 PM	86.69	86.77	86.69	86.77	500
11/3/2016	3:51 PM	86.72	86.74	86.71	86.71	600
11/3/2016	3:52 PM	86.71	86.71	86.67	86.67	500
11/3/2016	3:53 PM	86.71	86.72	86.7	86.71	860
11/3/2016	3:54 PM	86.77	86.77	86.7	86.71	800
11/3/2016	3:55 PM	86.8	86.8	86.75	86.77	600
11/3/2016	3:56 PM	86.89	86.9	86.83	86.83	1400
11/3/2016	3:57 PM	86.88	86.91	86.88	86.88	400
11/3/2016	3:58 PM	87	87	86.91	86.91	6628
11/3/2016	3:59 PM	86.93	87	86.91	87	3661
11/3/2016	4:00 PM	86.93	87.06	86.93	87.01	6161
11/4/2016	9:31 AM	86.95	87.05	86.9	87.05	2948
11/4/2016	9:32 AM	86.8	86.94	86.8	86.94	2960
11/4/2016	9:33 AM	86.85	86.85	86.65	86.79	764
11/4/2016	9:34 AM	86.81	86.81	86.67	86.67	800
11/4/2016	9:35 AM	86.92	86.92	86.92	86.92	200
11/4/2016	9:36 AM	87.2	87.2	87.2	87.2	100
11/4/2016	9:37 AM	87.3	87.3	87.24	87.24	452
11/4/2016	9:38 AM	87.25	87.25	87.25	87.25	100
11/4/2016	9:39 AM	87.41	87.46	87.39	87.39	900
11/4/2016	9:43 AM	87.12	87.12	87.12	87.12	200
11/4/2016	9:44 AM	87.1	87.11	87.1	87.11	700
11/4/2016	9:45 AM	86.93	87.01	86.93	87.01	300
11/4/2016	9:46 AM	86.95	86.95	86.81	86.81	200
11/4/2016	9:47 AM	87	87.03	86.99	87.01	600
11/4/2016	9:48 AM	87.05	87.05	86.93	86.93	750
11/4/2016	9:49 AM	87.02	87.02	86.99	86.99	714
11/4/2016	9:50 AM	87	87	87	87	100
11/4/2016	9:51 AM	86.83	86.92	86.83	86.92	600
11/4/2016	9:52 AM	86.77	86.77	86.77	86.77	100
11/4/2016	9:53 AM	86.74	86.78	86.69	86.72	640
11/4/2016	9:54 AM	86.92	86.93	86.86	86.86	460
11/4/2016	9:55 AM	87.06	87.11	86.95	86.95	1194
11/4/2016	9:56 AM	86.92	86.98	86.92	86.98	500
11/4/2016	9:57 AM	86.76	86.76	86.76	86.76	100
11/4/2016	9:58 AM	86.71	86.71	86.71	86.71	100
11/4/2016	9:59 AM	86.65	86.65	86.65	86.65	100
11/4/2016	10:00 AM	86.58	86.58	86.5	86.5	2600
11/4/2016	10:01 AM	86.82	86.82	86.66	86.71	900
11/4/2016	10:02 AM	86.85	86.85	86.83	86.83	300
11/4/2016	10:03 AM	87.02	87.02	86.81	86.81	1000
11/4/2016	10:04 AM	86.98	87.05	86.98	87.04	1200
11/4/2016	10:05 AM	87.14	87.14	87.14	87.14	200
11/4/2016	10:06 AM	87.04	87.04	87.04	87.04	200
11/4/2016	10:07 AM	87.02	87.02	87.02	87.02	100
11/4/2016	10:09 AM	87.15	87.17	87.11	87.11	1600
11/4/2016	10:10 AM	87.14	87.14	87.14	87.14	300
11/4/2016	10:12 AM	87.11	87.15	87.11	87.13	1100
11/4/2016	10:13 AM	87.16	87.25	87.16	87.25	300
11/4/2016	10:15 AM	87.06	87.06	87.06	87.06	100
11/4/2016	10:16 AM	86.97	87.05	86.97	87.05	900
11/4/2016	10:17 AM	86.84	86.84	86.84	86.84	100
11/4/2016	10:18 AM	86.93	87.01	86.93	87.01	387
11/4/2016	10:19 AM	87.14	87.14	87	87	500
11/4/2016	10:20 AM	87.23	87.23	87.23	87.23	200
11/4/2016	10:21 AM	87.18	87.18	87.18	87.18	127
11/4/2016	10:22 AM	87.27	87.32	87.27	87.29	1176
11/4/2016	10:23 AM	87.27	87.27	87.23	87.23	500
11/4/2016	10:24 AM	87.28	87.28	87.28	87.28	200
11/4/2016	10:26 AM	87.17	87.17	87.17	87.17	400
11/4/2016	10:28 AM	87.08	87.25	87.08	87.25	2800
11/4/2016	10:29 AM	87.16	87.16	87.12	87.12	600
11/4/2016	10:30 AM	87.32	87.32	87.25	87.25	700
11/4/2016	10:33 AM	87.47	87.5	87.28	87.28	2193
11/4/2016	10:34 AM	87.51	87.57	87.46	87.46	2000
11/4/2016	10:35 AM	87.41	87.41	87.36	87.36	300
11/4/2016	10:37 AM	87.37	87.37	87.37	87.37	200
11/4/2016	10:38 AM	87.4	87.43	87.4	87.4	623
11/4/2016	10:39 AM	87.48	87.48	87.48	87.48	141
11/4/2016	10:40 AM	87.61	87.61	87.55	87.55	300
11/4/2016	10:41 AM	87.6	87.61	87.6	87.61	1000
11/4/2016	10:42 AM	87.59	87.59	87.59	87.59	200
11/4/2016	10:43 AM	87.52	87.52	87.52	87.52	100
11/4/2016	10:44 AM	87.51	87.51	87.51	87.51	900
11/4/2016	10:46 AM	87.62	87.62	87.62	87.62	100
11/4/2016	10:47 AM	87.48	87.52	87.48	87.52	300
11/4/2016	10:48 AM	87.5	87.5	87.5	87.5	300
11/4/2016	10:49 AM	87.51	87.51	87.48	87.48	500
11/4/2016	10:50 AM	87.52	87.59	87.5	87.59	1002
11/4/2016	10:51 AM	87.56	87.59	87.56	87.59	1086
11/4/2016	10:52 AM	87.64	87.64	87.64	87.64	100
11/4/2016	10:53 AM	87.68	87.68	87.68	87.68	800
11/4/2016	10:55 AM	87.62	87.62	87.62	87.62	300
11/4/2016	10:56 AM	87.59	87.59	87.59	87.59	100
11/4/2016	10:57 AM	87.52	87.52	87.5	87.5	700
11/4/2016	10:58 AM	87.58	87.61	87.57	87.57	1200
11/4/2016	11:01 AM	87.57	87.58	87.57	87.58	300
11/4/2016	11:02 AM	87.49	87.49	87.45	87.45	500
11/4/2016	11:03 AM	87.71	87.71	87.71	87.71	300
11/4/2016	11:04 AM	87.8	87.8	87.72	87.74	616
11/4/2016	11:05 AM	87.99	87.99	87.85	87.85	400
11/4/2016	11:06 AM	87.95	88	87.95	87.99	790
11/4/2016	11:07 AM	87.8	87.8	87.8	87.8	100
11/4/2016	11:08 AM	87.75	87.8	87.75	87.8	970
11/4/2016	11:12 AM	87.76	87.76	87.72	87.72	1402
11/4/2016	11:14 AM	87.96	87.98	87.84	87.84	2300
11/4/2016	11:15 AM	88	88.02	87.99	87.99	2000
11/4/2016	11:16 AM	87.9	87.9	87.89	87.9	550
11/4/2016	11:17 AM	87.91	87.91	87.91	87.91	277
11/4/2016	11:19 AM	87.99	88.01	87.99	88.01	427
11/4/2016	11:20 AM	87.94	87.94	87.94	87.94	802
11/4/2016	11:21 AM	87.99	87.99	87.99	87.99	100
11/4/2016	11:22 AM	87.87	87.87	87.85	87.87	499
11/4/2016	11:23 AM	87.86	87.86	87.82	87.82	200
11/4/2016	11:24 AM	87.9	87.9	87.9	87.9	200
11/4/2016	11:25 AM	87.96	87.96	87.94	87.94	500
11/4/2016	11:30 AM	87.96	87.96	87.96	87.96	100
11/4/2016	11:31 AM	87.89	87.95	87.89	87.95	400
11/4/2016	11:32 AM	87.73	87.8	87.73	87.8	500
11/4/2016	11:33 AM	87.67	87.67	87.67	87.67	211
11/4/2016	11:34 AM	87.58	87.58	87.58	87.58	100
11/4/2016	11:37 AM	87.71	87.71	87.71	87.71	200
11/4/2016	11:38 AM	87.7	87.7	87.7	87.7	1308
11/4/2016	11:40 AM	87.59	87.59	87.59	87.59	300
11/4/2016	11:41 AM	87.6	87.6	87.6	87.6	100
11/4/2016	11:44 AM	87.6	87.6	87.6	87.6	100
11/4/2016	11:46 AM	87.67	87.73	87.67	87.73	511
11/4/2016	11:47 AM	87.708	87.708	87.669	87.669	9400
11/4/2016	11:48 AM	87.64	87.68	87.64	87.68	1402
11/4/2016	11:49 AM	87.64	87.64	87.64	87.64	200
11/4/2016	11:51 AM	87.53	87.58	87.51	87.58	600
11/4/2016	11:52 AM	87.59	87.59	87.59	87.59	200
11/4/2016	11:56 AM	87.71	87.71	87.71	87.71	123
11/4/2016	11:59 AM	87.61	87.61	87.61	87.61	100
11/4/2016	12:01 PM	87.78	87.78	87.71	87.71	902
11/4/2016	12:03 PM	87.74	87.74	87.74	87.74	100
11/4/2016	12:06 PM	87.77	87.77	87.75	87.77	600
11/4/2016	12:07 PM	87.78	87.78	87.78	87.78	100
11/4/2016	12:08 PM	87.84	87.86	87.8	87.8	2702
11/4/2016	12:09 PM	87.9	87.9	87.9	87.9	100
11/4/2016	12:14 PM	87.99	88.04	87.98	87.98	1800
11/4/2016	12:15 PM	88.14	88.14	88.07	88.07	200
11/4/2016	12:16 PM	88.2	88.2	88.16	88.16	800
11/4/2016	12:18 PM	88.23	88.23	88.23	88.23	100
11/4/2016	12:20 PM	88.17	88.17	88.17	88.17	100
11/4/2016	12:23 PM	88.14	88.15	88.14	88.15	400
11/4/2016	12:24 PM	88.08	88.08	88.08	88.08	610
11/4/2016	12:25 PM	88.1	88.1	88.1	88.1	682
11/4/2016	12:26 PM	88.18	88.18	88.18	88.18	875
11/4/2016	12:27 PM	88.18	88.22	88.18	88.19	5100
11/4/2016	12:28 PM	88.14	88.17	88.12	88.17	1000
11/4/2016	12:29 PM	88.15	88.18	88.15	88.18	500
11/4/2016	12:30 PM	88.17	88.17	88.17	88.17	100
11/4/2016	12:31 PM	88.2	88.2	88.2	88.2	384
11/4/2016	12:32 PM	88.15	88.15	88.15	88.15	567
11/4/2016	12:36 PM	88.07	88.07	88.07	88.07	200
11/4/2016	12:38 PM	88.09	88.09	88.09	88.09	500
11/4/2016	12:40 PM	88	88	88	88	500
11/4/2016	12:41 PM	88	88	88	88	300
11/4/2016	12:42 PM	88.05	88.08	88.05	88.08	300
11/4/2016	12:44 PM	88.08	88.08	88.08	88.08	100
11/4/2016	12:45 PM	88.02	88.02	88.02	88.02	200
11/4/2016	12:47 PM	88.02	88.02	88.01	88.01	350
11/4/2016	12:48 PM	88.06	88.06	88.06	88.06	100
11/4/2016	12:49 PM	88.06	88.06	88.06	88.06	250
11/4/2016	12:52 PM	88.03	88.09	88.03	88.09	579
11/4/2016	12:53 PM	88.03	88.03	88.03	88.03	593
11/4/2016	12:56 PM	88	88	88	88	150
11/4/2016	12:57 PM	88.01	88.01	88.01	88.01	200
11/4/2016	1:00 PM	88.12	88.12	88.12	88.12	164
11/4/2016	1:01 PM	88.09	88.09	88.09	88.09	150
11/4/2016	1:03 PM	88.11	88.11	88.11	88.11	243
11/4/2016	1:08 PM	88.21	88.25	88.21	88.25	3802
11/4/2016	1:16 PM	88.25	88.25	88.25	88.25	275
11/4/2016	1:17 PM	88.21	88.21	88.21	88.21	100
11/4/2016	1:19 PM	88.21	88.21	88.21	88.21	200
11/4/2016	1:20 PM	88.16	88.16	88.16	88.16	802
11/4/2016	1:21 PM	88.14	88.14	88.14	88.14	100
11/4/2016	1:22 PM	88.14	88.14	88.12	88.12	400
11/4/2016	1:26 PM	88.06	88.06	88.06	88.06	100
11/4/2016	1:28 PM	87.96	87.96	87.96	87.96	100
11/4/2016	1:29 PM	88.03	88.03	88.03	88.03	300
11/4/2016	1:38 PM	88.15	88.15	88.15	88.15	400
11/4/2016	1:40 PM	88.15	88.15	88.11	88.11	600
11/4/2016	1:41 PM	88.15	88.15	88.15	88.15	100
11/4/2016	1:42 PM	88.19	88.19	88.19	88.19	956
11/4/2016	1:43 PM	88.09	88.13	88.09	88.13	654
11/4/2016	1:47 PM	88.08	88.1	88.08	88.1	220
11/4/2016	1:48 PM	88.04	88.04	88.04	88.04	200
11/4/2016	1:53 PM	88.1	88.1	88.1	88.1	1000
11/4/2016	1:56 PM	88	88	88	88	200
11/4/2016	2:03 PM	88.04	88.04	88.04	88.04	100
11/4/2016	2:04 PM	87.95	87.95	87.95	87.95	100
11/4/2016	2:07 PM	87.96	87.96	87.96	87.96	156
11/4/2016	2:08 PM	87.93	87.93	87.93	87.93	300
11/4/2016	2:09 PM	87.93	87.93	87.93	87.93	100
11/4/2016	2:12 PM	88	88	88	88	200
11/4/2016	2:14 PM	88	88	88	88	802
11/4/2016	2:15 PM	88.03	88.03	88.03	88.03	200
11/4/2016	2:19 PM	88.1	88.1	88.1	88.1	100
11/4/2016	2:22 PM	88.03	88.03	88.03	88.03	100
11/4/2016	2:23 PM	88.05	88.05	88.05	88.05	200
11/4/2016	2:31 PM	87.94	87.96	87.94	87.96	700
11/4/2016	2:35 PM	87.81	87.81	87.75	87.8	3130
11/4/2016	2:36 PM	87.71	87.71	87.66	87.67	1302
11/4/2016	2:37 PM	87.63	87.68	87.63	87.68	1402
11/4/2016	2:38 PM	87.7	87.7	87.7	87.7	154
11/4/2016	2:39 PM	87.66	87.66	87.66	87.66	100
11/4/2016	2:41 PM	87.69	87.69	87.69	87.69	150
11/4/2016	2:43 PM	87.74	87.74	87.74	87.74	100
11/4/2016	2:46 PM	87.75	87.75	87.75	87.75	100
11/4/2016	2:48 PM	87.73	87.73	87.73	87.73	200
11/4/2016	2:50 PM	87.41	87.51	87.41	87.51	1302
11/4/2016	2:53 PM	87.63	87.64	87.63	87.64	200
11/4/2016	2:54 PM	87.49	87.56	87.49	87.56	400
11/4/2016	2:55 PM	87.46	87.49	87.46	87.49	500
11/4/2016	2:56 PM	87.39	87.39	87.39	87.39	100
11/4/2016	2:59 PM	87.36	87.45	87.36	87.45	1100
11/4/2016	3:00 PM	87.45	87.45	87.45	87.45	200
11/4/2016	3:01 PM	87.29	87.34	87.29	87.34	1002
11/4/2016	3:02 PM	87.28	87.28	87.28	87.28	100
11/4/2016	3:03 PM	87.29	87.3	87.29	87.3	600
11/4/2016	3:04 PM	87.24	87.24	87.24	87.24	200
11/4/2016	3:05 PM	87.18	87.18	87.18	87.18	1002
11/4/2016	3:10 PM	87.07	87.07	87	87	1033
11/4/2016	3:11 PM	87.06	87.06	86.95	87	3567
11/4/2016	3:13 PM	87.26	87.26	87.22	87.22	300
11/4/2016	3:14 PM	87.16	87.16	87.16	87.16	100
11/4/2016	3:16 PM	87.22	87.22	87.22	87.22	100
11/4/2016	3:18 PM	87.32	87.32	87.32	87.32	100
11/4/2016	3:20 PM	87.15	87.21	87.15	87.21	200
11/4/2016	3:21 PM	87.14	87.14	87.14	87.14	100
11/4/2016	3:24 PM	87.1	87.1	87.1	87.1	1790
11/4/2016	3:25 PM	87.11	87.11	87.1	87.1	4378
11/4/2016	3:26 PM	87.2	87.2	87.18	87.18	400
11/4/2016	3:28 PM	87.23	87.23	87.23	87.23	200
11/4/2016	3:29 PM	87.21	87.21	87.21	87.21	100
11/4/2016	3:31 PM	87.09	87.09	87.09	87.09	100
11/4/2016	3:32 PM	87.12	87.12	87.12	87.12	100
11/4/2016	3:35 PM	87	87	87	87	3100
11/4/2016	3:36 PM	86.97	86.97	86.97	86.97	800
11/4/2016	3:37 PM	86.86	86.9	86.86	86.9	600
11/4/2016	3:38 PM	86.77	86.83	86.72	86.83	800
11/4/2016	3:39 PM	86.76	86.8	86.76	86.79	900
11/4/2016	3:40 PM	86.82	86.82	86.82	86.82	100
11/4/2016	3:41 PM	86.9	86.9	86.9	86.9	400
11/4/2016	3:42 PM	86.88	86.88	86.88	86.88	100
11/4/2016	3:44 PM	86.78	86.78	86.78	86.78	100
11/4/2016	3:45 PM	86.83	86.88	86.83	86.88	800
11/4/2016	3:46 PM	86.75	86.75	86.75	86.75	400
11/4/2016	3:47 PM	86.68	86.7	86.68	86.7	500
11/4/2016	3:48 PM	86.54	86.67	86.53	86.67	2002
11/4/2016	3:49 PM	86.66	86.66	86.51	86.51	1252
11/4/2016	3:50 PM	86.71	86.76	86.71	86.76	500
11/4/2016	3:51 PM	86.66	86.66	86.66	86.66	300
11/4/2016	3:52 PM	86.5	86.52	86.5	86.52	300
11/4/2016	3:53 PM	86.51	86.59	86.51	86.58	1100
11/4/2016	3:54 PM	86.57	86.57	86.57	86.57	100
11/4/2016	3:55 PM	86.69	86.71	86.58	86.58	1400
11/4/2016	3:56 PM	86.67	86.7	86.64	86.7	700
11/4/2016	3:57 PM	86.69	86.7	86.66	86.66	950
11/4/2016	3:58 PM	86.71	86.71	86.69	86.7	1000
11/4/2016	3:59 PM	86.66	86.73	86.66	86.73	950
11/4/2016	4:00 PM	86.56	86.72	86.56	86.68	11928
11/7/2016	9:31 AM	90.3	90.34	90.27	90.33	565
11/7/2016	9:32 AM	90.33	90.37	90.33	90.37	1204
11/7/2016	9:33 AM	90.1	90.19	90.1	90.19	1819
11/7/2016	9:34 AM	90.17	90.17	90.06	90.06	1265
11/7/2016	9:35 AM	90.19	90.19	90.14	90.14	200
11/7/2016	9:36 AM	90.26	90.33	90.25	90.25	800
11/7/2016	9:37 AM	90.4	90.4	90.32	90.32	400
11/7/2016	9:38 AM	90.3	90.33	90.3	90.33	2198
11/7/2016	9:39 AM	90.5	90.5	90.45	90.45	300
11/7/2016	9:40 AM	90.58	90.58	90.48	90.49	600
11/7/2016	9:41 AM	90.63	90.63	90.58	90.607	2300
11/7/2016	9:42 AM	90.58	90.58	90.58	90.58	100
11/7/2016	9:43 AM	90.6	90.6	90.59	90.59	700
11/7/2016	9:45 AM	90.61	90.61	90.6	90.61	3800
11/7/2016	9:46 AM	90.65	90.7	90.65	90.7	2459
11/7/2016	9:47 AM	90.6	90.639	90.6	90.639	300
11/7/2016	9:48 AM	90.64	90.64	90.64	90.64	100
11/7/2016	9:49 AM	90.58	90.58	90.58	90.58	100
11/7/2016	9:50 AM	90.51	90.52	90.51	90.52	200
11/7/2016	9:51 AM	90.51	90.54	90.51	90.54	1000
11/7/2016	9:52 AM	90.54	90.55	90.54	90.55	900
11/7/2016	9:53 AM	90.49	90.49	90.49	90.49	100
11/7/2016	9:54 AM	90.5	90.51	90.48	90.51	600
11/7/2016	9:55 AM	90.61	90.61	90.61	90.61	200
11/7/2016	9:58 AM	90.56	90.59	90.56	90.59	300
11/7/2016	9:59 AM	90.6	90.6	90.57	90.57	902
11/7/2016	10:00 AM	90.6	90.6	90.55	90.55	200
11/7/2016	10:01 AM	90.76	90.76	90.65	90.65	5800
11/7/2016	10:02 AM	90.65	90.72	90.65	90.72	564
11/7/2016	10:04 AM	90.7	90.7	90.7	90.7	100
11/7/2016	10:09 AM	90.64	90.7	90.64	90.7	8150
11/7/2016	10:12 AM	90.64	90.65	90.64	90.65	200
11/7/2016	10:14 AM	90.6	90.6	90.6	90.6	157
11/7/2016	10:15 AM	90.631	90.631	90.6	90.62	400
11/7/2016	10:23 AM	90.74	90.74	90.69	90.69	300
11/7/2016	10:24 AM	90.72	90.72	90.72	90.72	100
11/7/2016	10:25 AM	90.7	90.7	90.7	90.7	1200
11/7/2016	10:28 AM	90.69	90.69	90.68	90.68	300
11/7/2016	10:31 AM	90.77	90.77	90.77	90.77	100
11/7/2016	10:33 AM	90.87	90.87	90.79	90.79	250
11/7/2016	10:34 AM	91	91	90.89	90.89	2745
11/7/2016	10:35 AM	91.07	91.07	91.03	91.03	400
11/7/2016	10:36 AM	91.16	91.16	91.16	91.16	100
11/7/2016	10:37 AM	91.04	91.12	91.04	91.12	1400
11/7/2016	10:39 AM	91.06	91.06	91.02	91.02	300
11/7/2016	10:41 AM	91.02	91.02	91.02	91.02	100
11/7/2016	10:42 AM	90.96	91.02	90.96	91.02	600
11/7/2016	10:43 AM	90.98	90.98	90.98	90.98	100
11/7/2016	10:44 AM	90.94	90.94	90.94	90.94	200
11/7/2016	10:45 AM	90.99	91	90.99	91	4900
11/7/2016	10:46 AM	91.04	91.04	91.04	91.04	100
11/7/2016	10:49 AM	91.04	91.05	91.011	91.05	1000
11/7/2016	10:50 AM	91.09	91.09	91.09	91.09	200
11/7/2016	10:51 AM	91	91	91	91	500
11/7/2016	10:52 AM	90.96	90.96	90.96	90.96	200
11/7/2016	10:55 AM	91.02	91.02	91.02	91.02	200
11/7/2016	10:57 AM	91.19	91.22	91.1	91.1	3322
11/7/2016	10:58 AM	91.31	91.31	91.21	91.21	835
11/7/2016	11:00 AM	91.33	91.34	91.3	91.3	385
11/7/2016	11:03 AM	91.39	91.39	91.36	91.36	700
11/7/2016	11:04 AM	91.43	91.43	91.4	91.4	300
11/7/2016	11:05 AM	91.39	91.4	91.39	91.4	200
11/7/2016	11:06 AM	91.39	91.43	91.39	91.39	1732
11/7/2016	11:07 AM	91.5	91.54	91.45	91.45	8704
11/7/2016	11:08 AM	91.44	91.44	91.44	91.44	100
11/7/2016	11:09 AM	91.43	91.43	91.4	91.4	800
11/7/2016	11:10 AM	91.49	91.49	91.44	91.44	1000
11/7/2016	11:11 AM	91.5	91.51	91.5	91.51	1000
11/7/2016	11:12 AM	91.51	91.51	91.49	91.49	251
11/7/2016	11:13 AM	91.54	91.54	91.51	91.51	200
11/7/2016	11:14 AM	91.58	91.6	91.56	91.56	2750
11/7/2016	11:15 AM	91.48	91.53	91.48	91.53	400
11/7/2016	11:16 AM	91.48	91.48	91.48	91.48	100
11/7/2016	11:17 AM	91.44	91.443	91.42	91.443	5700
11/7/2016	11:18 AM	91.42	91.44	91.42	91.42	900
11/7/2016	11:19 AM	91.42	91.42	91.42	91.42	200
11/7/2016	11:20 AM	91.45	91.45	91.4	91.4	500
11/7/2016	11:21 AM	91.41	91.41	91.41	91.41	100
11/7/2016	11:23 AM	91.45	91.45	91.44	91.44	2008
11/7/2016	11:24 AM	91.45	91.45	91.45	91.45	100
11/7/2016	11:25 AM	91.4	91.4	91.39	91.39	2100
11/7/2016	11:26 AM	91.38	91.38	91.38	91.38	2071
11/7/2016	11:28 AM	91.45	91.45	91.44	91.44	600
11/7/2016	11:30 AM	91.48	91.48	91.45	91.45	1708
11/7/2016	11:33 AM	91.54	91.54	91.54	91.54	400
11/7/2016	11:35 AM	91.54	91.54	91.54	91.54	100
11/7/2016	11:36 AM	91.54	91.57	91.54	91.57	904
11/7/2016	11:39 AM	91.67	91.67	91.67	91.67	100
11/7/2016	11:40 AM	91.66	91.66	91.66	91.66	804
11/7/2016	11:41 AM	91.69	91.69	91.69	91.69	100
11/7/2016	11:42 AM	91.74	91.74	91.7	91.7	1100
11/7/2016	11:43 AM	91.7	91.7	91.67	91.69	476
11/7/2016	11:44 AM	91.79	91.79	91.75	91.75	2342
11/7/2016	11:46 AM	91.85	91.85	91.8	91.8	991
11/7/2016	11:47 AM	91.8	91.8	91.79	91.79	497
11/7/2016	11:48 AM	91.75	91.75	91.75	91.75	200
11/7/2016	11:50 AM	91.69	91.7	91.69	91.7	700
11/7/2016	11:51 AM	91.74	91.74	91.74	91.74	100
11/7/2016	11:52 AM	91.78	91.78	91.77	91.77	300
11/7/2016	11:53 AM	91.8	91.8	91.76	91.76	500
11/7/2016	11:54 AM	91.83	91.83	91.83	91.83	400
11/7/2016	11:55 AM	91.82	91.82	91.82	91.82	100
11/7/2016	11:56 AM	91.83	91.84	91.81	91.81	325
11/7/2016	11:57 AM	91.82	91.84	91.79	91.84	517
11/7/2016	11:58 AM	91.8	91.8	91.8	91.8	100
11/7/2016	11:59 AM	91.84	91.84	91.84	91.84	100
11/7/2016	12:00 PM	91.88	91.88	91.84	91.84	800
11/7/2016	12:01 PM	91.98	91.98	91.94	91.94	1104
11/7/2016	12:02 PM	91.99	92	91.99	91.99	2600
11/7/2016	12:03 PM	91.99	92	91.98	91.98	1875
11/7/2016	12:04 PM	91.96	91.97	91.96	91.97	200
11/7/2016	12:08 PM	91.94	91.94	91.94	91.94	200
11/7/2016	12:10 PM	91.9	91.91	91.9	91.91	2600
11/7/2016	12:12 PM	91.91	91.92	91.9	91.92	1244
11/7/2016	12:16 PM	91.98	91.98	91.98	91.98	100
11/7/2016	12:17 PM	91.94	91.94	91.94	91.94	804
11/7/2016	12:18 PM	91.95	91.95	91.95	91.95	3000
11/7/2016	12:19 PM	91.93	91.94	91.93	91.94	1204
11/7/2016	12:20 PM	91.91	91.91	91.91	91.91	200
11/7/2016	12:21 PM	91.94	91.94	91.94	91.94	100
11/7/2016	12:22 PM	91.92	91.95	91.92	91.95	300
11/7/2016	12:24 PM	91.87	91.92	91.87	91.91	700
11/7/2016	12:26 PM	91.92	91.92	91.89	91.89	1772
11/7/2016	12:27 PM	91.93	91.93	91.93	91.93	200
11/7/2016	12:28 PM	91.92	91.93	91.92	91.93	300
11/7/2016	12:30 PM	91.9	91.9	91.9	91.9	100
11/7/2016	12:31 PM	91.96	91.96	91.95	91.95	543
11/7/2016	12:34 PM	91.93	91.93	91.9	91.9	200
11/7/2016	12:36 PM	91.9	91.9	91.9	91.9	400
11/7/2016	12:37 PM	91.85	91.85	91.85	91.85	100
11/7/2016	12:38 PM	91.79	91.79	91.79	91.79	100
11/7/2016	12:39 PM	91.79	91.79	91.79	91.79	200
11/7/2016	12:40 PM	91.73	91.76	91.73	91.76	300
11/7/2016	12:41 PM	91.72	91.72	91.72	91.72	300
11/7/2016	12:43 PM	91.76	91.76	91.76	91.76	100
11/7/2016	12:44 PM	91.74	91.74	91.74	91.74	100
11/7/2016	12:45 PM	91.78	91.78	91.78	91.78	100
11/7/2016	12:46 PM	91.81	91.81	91.79	91.79	1221
11/7/2016	12:47 PM	91.75	91.79	91.75	91.79	800
11/7/2016	12:48 PM	91.74	91.74	91.74	91.74	210
11/7/2016	12:49 PM	91.73	91.73	91.73	91.73	100
11/7/2016	12:50 PM	91.75	91.75	91.75	91.75	700
11/7/2016	12:51 PM	91.721	91.76	91.721	91.76	468
11/7/2016	12:52 PM	91.72	91.73	91.72	91.73	200
11/7/2016	12:56 PM	91.82	91.82	91.82	91.82	100
11/7/2016	12:58 PM	91.82	91.85	91.82	91.85	230
11/7/2016	12:59 PM	91.82	91.82	91.82	91.82	1200
11/7/2016	1:00 PM	91.82	91.82	91.82	91.82	144
11/7/2016	1:01 PM	91.9	91.9	91.9	91.9	576
11/7/2016	1:02 PM	91.89	91.89	91.89	91.89	400
11/7/2016	1:03 PM	91.94	91.94	91.94	91.94	300
11/7/2016	1:05 PM	91.87	91.87	91.87	91.87	400
11/7/2016	1:07 PM	91.85	91.85	91.85	91.85	200
11/7/2016	1:08 PM	91.85	91.85	91.85	91.85	100
11/7/2016	1:09 PM	91.87	91.87	91.87	91.87	200
11/7/2016	1:10 PM	91.87	91.87	91.87	91.87	320
11/7/2016	1:12 PM	91.88	91.88	91.88	91.88	100
11/7/2016	1:13 PM	91.85	91.85	91.85	91.85	385
11/7/2016	1:14 PM	91.8	91.82	91.8	91.82	300
11/7/2016	1:16 PM	91.79	91.79	91.79	91.79	200
11/7/2016	1:17 PM	91.82	91.82	91.82	91.82	348
11/7/2016	1:18 PM	91.79	91.8	91.79	91.8	300
11/7/2016	1:19 PM	91.75	91.77	91.75	91.77	200
11/7/2016	1:20 PM	91.79	91.79	91.79	91.79	100
11/7/2016	1:21 PM	91.77	91.79	91.77	91.79	200
11/7/2016	1:23 PM	91.76	91.76	91.76	91.76	100
11/7/2016	1:24 PM	91.76	91.76	91.76	91.76	100
11/7/2016	1:26 PM	91.84	91.84	91.84	91.84	100
11/7/2016	1:27 PM	91.87	91.87	91.87	91.87	100
11/7/2016	1:28 PM	91.85	91.85	91.82	91.82	200
11/7/2016	1:29 PM	91.83	91.83	91.83	91.83	100
11/7/2016	1:30 PM	91.79	91.81	91.79	91.81	200
11/7/2016	1:31 PM	91.82	91.82	91.82	91.82	200
11/7/2016	1:34 PM	91.88	91.88	91.88	91.88	750
11/7/2016	1:35 PM	91.82	91.82	91.82	91.82	100
11/7/2016	1:38 PM	91.94	91.94	91.94	91.94	200
11/7/2016	1:41 PM	91.91	91.91	91.91	91.91	200
11/7/2016	1:42 PM	91.89	91.89	91.89	91.89	100
11/7/2016	1:43 PM	91.92	91.92	91.92	91.92	400
11/7/2016	1:44 PM	91.91	91.91	91.91	91.91	100
11/7/2016	1:45 PM	91.86	91.86	91.86	91.86	100
11/7/2016	1:48 PM	91.91	91.91	91.91	91.91	100
11/7/2016	1:49 PM	91.91	91.93	91.91	91.93	200
11/7/2016	1:52 PM	92.04	92.04	91.98	91.98	3010
11/7/2016	1:53 PM	92	92	92	92	100
11/7/2016	1:55 PM	92.03	92.03	92.03	92.03	200
11/7/2016	1:56 PM	92.04	92.04	92.04	92.04	298
11/7/2016	1:57 PM	92.02	92.04	92.02	92.04	400
11/7/2016	1:58 PM	92	92	92	92	100
11/7/2016	1:59 PM	91.98	91.98	91.98	91.98	100
11/7/2016	2:00 PM	91.98	91.98	91.98	91.98	300
11/7/2016	2:02 PM	92.02	92.02	92.02	92.02	100
11/7/2016	2:03 PM	91.98	91.98	91.98	91.98	100
11/7/2016	2:04 PM	91.94	91.97	91.94	91.97	300
11/7/2016	2:05 PM	91.97	91.97	91.97	91.97	200
11/7/2016	2:06 PM	91.98	91.98	91.98	91.98	100
11/7/2016	2:07 PM	91.91	91.91	91.91	91.91	200
11/7/2016	2:09 PM	91.91	91.91	91.89	91.91	1300
11/7/2016	2:10 PM	91.89	91.89	91.89	91.89	100
11/7/2016	2:11 PM	91.94	91.94	91.94	91.94	100
11/7/2016	2:12 PM	91.97	91.97	91.97	91.97	300
11/7/2016	2:13 PM	91.98	91.98	91.98	91.98	100
11/7/2016	2:15 PM	91.92	91.93	91.92	91.93	600
11/7/2016	2:16 PM	91.97	91.98	91.88	91.88	500
11/7/2016	2:19 PM	92	92	91.98	91.98	1179
11/7/2016	2:22 PM	91.98	91.98	91.98	91.98	100
11/7/2016	2:23 PM	91.98	91.98	91.98	91.98	1012
11/7/2016	2:24 PM	91.98	91.98	91.98	91.98	100
11/7/2016	2:25 PM	91.97	91.97	91.97	91.97	100
11/7/2016	2:26 PM	91.94	91.94	91.94	91.94	100
11/7/2016	2:27 PM	91.94	91.96	91.94	91.96	200
11/7/2016	2:28 PM	91.97	91.97	91.97	91.97	250
11/7/2016	2:31 PM	91.95	91.95	91.95	91.95	200
11/7/2016	2:33 PM	91.97	91.97	91.97	91.97	100
11/7/2016	2:34 PM	91.94	91.94	91.94	91.94	100
11/7/2016	2:36 PM	91.91	91.91	91.91	91.91	100
11/7/2016	2:37 PM	91.9	91.9	91.9	91.9	100
11/7/2016	2:39 PM	91.87	91.87	91.87	91.87	200
11/7/2016	2:40 PM	91.84	91.84	91.84	91.84	100
11/7/2016	2:41 PM	91.78	91.78	91.78	91.78	134
11/7/2016	2:42 PM	91.72	91.79	91.72	91.79	200
11/7/2016	2:43 PM	91.7	91.72	91.7	91.72	700
11/7/2016	2:44 PM	91.67	91.67	91.67	91.67	100
11/7/2016	2:45 PM	91.66	91.66	91.66	91.66	100
11/7/2016	2:46 PM	91.67	91.67	91.67	91.67	200
11/7/2016	2:48 PM	91.57	91.6	91.54	91.6	783
11/7/2016	2:49 PM	91.54	91.54	91.54	91.54	200
11/7/2016	2:50 PM	91.5	91.5	91.5	91.5	200
11/7/2016	2:51 PM	91.48	91.51	91.48	91.51	200
11/7/2016	2:52 PM	91.57	91.57	91.57	91.57	200
11/7/2016	2:55 PM	91.55	91.57	91.53	91.53	2800
11/7/2016	2:56 PM	91.53	91.54	91.5	91.54	1300
11/7/2016	2:58 PM	91.52	91.52	91.52	91.52	100
11/7/2016	2:59 PM	91.57	91.57	91.57	91.57	100
11/7/2016	3:00 PM	91.58	91.58	91.58	91.58	300
11/7/2016	3:01 PM	91.56	91.61	91.56	91.61	300
11/7/2016	3:02 PM	91.49	91.49	91.49	91.49	100
11/7/2016	3:03 PM	91.44	91.44	91.44	91.44	300
11/7/2016	3:04 PM	91.46	91.46	91.44	91.44	200
11/7/2016	3:05 PM	91.47	91.47	91.47	91.47	200
11/7/2016	3:06 PM	91.54	91.54	91.54	91.54	100
11/7/2016	3:07 PM	91.46	91.46	91.46	91.46	200
11/7/2016	3:09 PM	91.46	91.47	91.46	91.47	365
11/7/2016	3:10 PM	91.44	91.47	91.44	91.47	200
11/7/2016	3:12 PM	91.5	91.5	91.5	91.5	200
11/7/2016	3:15 PM	91.48	91.51	91.48	91.5	300
11/7/2016	3:16 PM	91.48	91.48	91.48	91.48	400
11/7/2016	3:17 PM	91.48	91.48	91.48	91.48	100
11/7/2016	3:18 PM	91.5	91.5	91.5	91.5	200
11/7/2016	3:19 PM	91.64	91.64	91.64	91.64	100
11/7/2016	3:20 PM	91.66	91.71	91.66	91.71	300
11/7/2016	3:21 PM	91.62	91.62	91.62	91.62	200
11/7/2016	3:22 PM	91.66	91.66	91.66	91.66	200
11/7/2016	3:23 PM	91.73	91.73	91.68	91.68	400
11/7/2016	3:24 PM	91.66	91.66	91.66	91.66	100
11/7/2016	3:25 PM	91.66	91.66	91.66	91.66	100
11/7/2016	3:26 PM	91.6	91.66	91.6	91.66	616
11/7/2016	3:27 PM	91.59	91.59	91.57	91.57	400
11/7/2016	3:28 PM	91.57	91.63	91.57	91.63	200
11/7/2016	3:30 PM	91.6	91.6	91.6	91.6	100
11/7/2016	3:31 PM	91.6	91.6	91.6	91.6	249
11/7/2016	3:32 PM	91.49	91.49	91.45	91.47	300
11/7/2016	3:33 PM	91.47	91.47	91.47	91.47	200
11/7/2016	3:34 PM	91.42	91.43	91.42	91.43	200
11/7/2016	3:36 PM	91.42	91.44	91.42	91.42	300
11/7/2016	3:37 PM	91.42	91.42	91.42	91.42	200
11/7/2016	3:38 PM	91.5	91.5	91.5	91.5	200
11/7/2016	3:39 PM	91.52	91.52	91.52	91.52	200
11/7/2016	3:40 PM	91.55	91.55	91.55	91.55	100
11/7/2016	3:42 PM	91.67	91.68	91.67	91.68	400
11/7/2016	3:43 PM	91.58	91.63	91.58	91.63	600
11/7/2016	3:44 PM	91.63	91.65	91.63	91.63	1378
11/7/2016	3:45 PM	91.63	91.64	91.63	91.64	675
11/7/2016	3:46 PM	91.7	91.71	91.68	91.68	500
11/7/2016	3:47 PM	91.79	91.79	91.76	91.77	600
11/7/2016	3:48 PM	91.83	91.83	91.81	91.81	400
11/7/2016	3:49 PM	92	92	91.84	91.84	825
11/7/2016	3:50 PM	92.18	92.2	91.99	91.99	6956
11/7/2016	3:51 PM	92.09	92.12	92.09	92.12	900
11/7/2016	3:52 PM	92.15	92.15	92.08	92.08	409
11/7/2016	3:53 PM	92.16	92.16	92.16	92.16	100
11/7/2016	3:54 PM	92.23	92.28	92.23	92.23	1500
11/7/2016	3:55 PM	92.22	92.27	92.21	92.26	1400
11/7/2016	3:56 PM	92.16	92.23	92.16	92.17	1100
11/7/2016	3:57 PM	92.2	92.2	92.14	92.16	1200
11/7/2016	3:58 PM	92.27	92.27	92.2	92.21	1300
11/7/2016	3:59 PM	92.29	92.3	92.26	92.27	2093
11/7/2016	4:00 PM	92.23	92.38	92.23	92.3	39061
11/8/2016	9:31 AM	91.76	91.76	91.66	91.72	2800
11/8/2016	9:33 AM	91.72	91.78	91.72	91.78	350
11/8/2016	9:34 AM	91.62	91.68	91.62	91.65	3201
11/8/2016	9:36 AM	91.5	91.51	91.5	91.51	500
11/8/2016	9:37 AM	91.52	91.56	91.52	91.56	750
11/8/2016	9:38 AM	91.56	91.56	91.56	91.56	153
11/8/2016	9:39 AM	91.76	91.76	91.6	91.6	600
11/8/2016	9:40 AM	91.75	91.77	91.72	91.77	1700
11/8/2016	9:41 AM	91.97	91.97	91.75	91.75	1670
11/8/2016	9:42 AM	91.83	91.9	91.83	91.9	800
11/8/2016	9:43 AM	91.83	91.83	91.83	91.83	500
11/8/2016	9:44 AM	91.83	91.87	91.8	91.84	2370
11/8/2016	9:45 AM	91.75	91.81	91.75	91.81	800
11/8/2016	9:46 AM	91.7	91.72	91.7	91.72	850
11/8/2016	9:47 AM	91.7	91.7	91.68	91.7	750
11/8/2016	9:48 AM	91.67	91.67	91.67	91.67	100
11/8/2016	9:49 AM	91.62	91.65	91.61	91.65	1100
11/8/2016	9:50 AM	91.55	91.55	91.52	91.52	300
11/8/2016	9:51 AM	91.33	91.48	91.33	91.48	1100
11/8/2016	9:52 AM	91.45	91.49	91.36	91.37	3200
11/8/2016	9:54 AM	91.59	91.59	91.47	91.47	800
11/8/2016	9:55 AM	91.53	91.58	91.53	91.58	600
11/8/2016	9:58 AM	91.51	91.54	91.51	91.54	900
11/8/2016	9:59 AM	91.48	91.49	91.48	91.49	300
11/8/2016	10:01 AM	91.59	91.59	91.52	91.52	1297
11/8/2016	10:02 AM	91.72	91.72	91.72	91.72	100
11/8/2016	10:03 AM	91.73	91.73	91.73	91.73	200
11/8/2016	10:04 AM	91.59	91.61	91.59	91.61	1200
11/8/2016	10:05 AM	91.69	91.72	91.62	91.62	700
11/8/2016	10:07 AM	91.61	91.63	91.61	91.63	1136
11/8/2016	10:08 AM	91.6	91.6	91.6	91.6	1910
11/8/2016	10:09 AM	91.63	91.63	91.63	91.63	840
11/8/2016	10:10 AM	91.55	91.63	91.55	91.63	500
11/8/2016	10:11 AM	91.53	91.53	91.53	91.53	700
11/8/2016	10:12 AM	91.63	91.63	91.63	91.63	100
11/8/2016	10:13 AM	91.62	91.64	91.62	91.64	750
11/8/2016	10:15 AM	91.54	91.55	91.54	91.55	200
11/8/2016	10:16 AM	91.59	91.59	91.47	91.52	1949
11/8/2016	10:17 AM	91.71	91.71	91.66	91.67	3700
11/8/2016	10:18 AM	91.69	91.69	91.69	91.69	200
11/8/2016	10:19 AM	91.72	91.72	91.66	91.66	700
11/8/2016	10:20 AM	91.76	91.76	91.75	91.75	3300
11/8/2016	10:22 AM	91.85	91.9	91.85	91.9	500
11/8/2016	10:23 AM	91.83	91.85	91.83	91.85	496
11/8/2016	10:24 AM	91.78	91.79	91.78	91.79	200
11/8/2016	10:25 AM	91.82	91.82	91.76	91.76	500
11/8/2016	10:26 AM	91.9	91.9	91.9	91.9	100
11/8/2016	10:27 AM	91.82	91.82	91.82	91.82	265
11/8/2016	10:28 AM	91.84	91.84	91.84	91.84	600
11/8/2016	10:29 AM	91.91	91.91	91.91	91.91	100
11/8/2016	10:31 AM	91.9	91.9	91.84	91.85	1200
11/8/2016	10:32 AM	92.05	92.05	91.92	91.92	1549
11/8/2016	10:33 AM	91.981	91.981	91.981	91.981	700
11/8/2016	10:34 AM	91.9	91.92	91.9	91.92	500
11/8/2016	10:35 AM	91.91	91.91	91.91	91.91	200
11/8/2016	10:36 AM	91.89	91.89	91.89	91.89	600
11/8/2016	10:37 AM	91.88	91.88	91.88	91.88	614
11/8/2016	10:39 AM	91.92	91.92	91.92	91.92	100
11/8/2016	10:40 AM	91.87	91.92	91.85	91.92	5460
11/8/2016	10:41 AM	91.83	91.83	91.83	91.83	315
11/8/2016	10:42 AM	91.82	91.82	91.82	91.82	100
11/8/2016	10:43 AM	91.77	91.8	91.77	91.8	300
11/8/2016	10:45 AM	91.75	91.75	91.75	91.75	242
11/8/2016	10:46 AM	91.84	91.87	91.84	91.87	600
11/8/2016	10:47 AM	91.87	91.9	91.87	91.9	300
11/8/2016	10:49 AM	92	92.02	91.97	91.97	2100
11/8/2016	10:50 AM	92.09	92.09	92.07	92.08	400
11/8/2016	10:52 AM	92.16	92.16	92.15	92.15	500
11/8/2016	10:53 AM	92.06	92.12	92.06	92.12	581
11/8/2016	10:54 AM	92.06	92.06	92.06	92.06	490
11/8/2016	10:55 AM	92.05	92.06	92.04	92.06	700
11/8/2016	10:56 AM	92.05	92.05	92.05	92.05	350
11/8/2016	10:57 AM	92.06	92.06	92.06	92.06	100
11/8/2016	10:58 AM	92.02	92.06	92.02	92.06	600
11/8/2016	11:00 AM	92.12	92.12	92.12	92.12	200
11/8/2016	11:01 AM	92.16	92.16	92.14	92.14	499
11/8/2016	11:02 AM	92.11	92.18	92.11	92.18	500
11/8/2016	11:03 AM	92.13	92.13	92.13	92.13	1600
11/8/2016	11:04 AM	92.12	92.13	92.11	92.13	700
11/8/2016	11:05 AM	92.18	92.18	92.18	92.18	100
11/8/2016	11:06 AM	92.36	92.36	92.15	92.15	1189
11/8/2016	11:07 AM	92.39	92.4	92.31	92.31	2574
11/8/2016	11:08 AM	92.5	92.51	92.41	92.41	1779
11/8/2016	11:09 AM	92.56	92.56	92.55	92.55	2550
11/8/2016	11:10 AM	92.57	92.59	92.55	92.58	400
11/8/2016	11:11 AM	92.58	92.58	92.54	92.55	1100
11/8/2016	11:12 AM	92.6	92.6	92.6	92.6	100
11/8/2016	11:13 AM	92.66	92.69	92.66	92.67	1911
11/8/2016	11:14 AM	92.77	92.79	92.71	92.71	2000
11/8/2016	11:15 AM	92.96	92.97	92.81	92.81	2335
11/8/2016	11:16 AM	93.06	93.1	92.98	92.98	4020
11/8/2016	11:17 AM	93.1	93.12	93.06	93.06	6300
11/8/2016	11:18 AM	93.13	93.15	93.04	93.06	4431
11/8/2016	11:19 AM	93.05	93.09	93.05	93.07	4860
11/8/2016	11:20 AM	93.05	93.05	93.05	93.05	200
11/8/2016	11:21 AM	93.15	93.15	93.15	93.15	100
11/8/2016	11:22 AM	93.32	93.32	93.19	93.19	1410
11/8/2016	11:23 AM	93.28	93.28	93.28	93.28	514
11/8/2016	11:25 AM	93.09	93.16	93.08	93.13	2050
11/8/2016	11:27 AM	93.07	93.07	93.07	93.07	100
11/8/2016	11:28 AM	92.99	93.01	92.941	93	3846
11/8/2016	11:29 AM	93.08	93.08	93.01	93.01	200
11/8/2016	11:30 AM	93.06	93.06	93.06	93.06	100
11/8/2016	11:31 AM	93.1	93.1	93.03	93.03	1833
11/8/2016	11:32 AM	93.16	93.16	93.16	93.16	100
11/8/2016	11:33 AM	93.22	93.25	93.14	93.14	2300
11/8/2016	11:34 AM	93.44	93.44	93.241	93.241	4569
11/8/2016	11:35 AM	93.45	93.5	93.45	93.47	300
11/8/2016	11:36 AM	93.46	93.47	93.46	93.47	200
11/8/2016	11:37 AM	93.39	93.39	93.39	93.39	300
11/8/2016	11:38 AM	93.39	93.39	93.34	93.34	1300
11/8/2016	11:39 AM	93.38	93.38	93.38	93.38	200
11/8/2016	11:40 AM	93.36	93.36	93.36	93.36	100
11/8/2016	11:41 AM	93.36	93.36	93.34	93.34	394
11/8/2016	11:42 AM	93.37	93.37	93.37	93.37	100
11/8/2016	11:43 AM	93.37	93.38	93.35	93.38	600
11/8/2016	11:45 AM	93.39	93.39	93.35	93.35	300
11/8/2016	11:46 AM	93.36	93.4	93.36	93.4	2503
11/8/2016	11:48 AM	93.36	93.36	93.36	93.36	100
11/8/2016	11:49 AM	93.35	93.35	93.35	93.35	200
11/8/2016	11:52 AM	93.43	93.46	93.43	93.46	200
11/8/2016	11:53 AM	93.42	93.42	93.42	93.42	300
11/8/2016	11:54 AM	93.46	93.46	93.46	93.46	100
11/8/2016	11:56 AM	93.41	93.41	93.41	93.41	200
11/8/2016	11:57 AM	93.5	93.5	93.45	93.45	800
11/8/2016	11:58 AM	93.48	93.5	93.48	93.5	1074
11/8/2016	12:00 PM	93.65	93.68	93.5	93.5	7500
11/8/2016	12:01 PM	93.77	93.8	93.65	93.65	1722
11/8/2016	12:02 PM	93.71	93.76	93.68	93.76	600
11/8/2016	12:03 PM	93.7	93.78	93.7	93.78	600
11/8/2016	12:04 PM	93.64	93.64	93.64	93.64	281
11/8/2016	12:05 PM	93.71	93.72	93.71	93.72	200
11/8/2016	12:07 PM	93.8	93.8	93.77	93.77	500
11/8/2016	12:08 PM	93.86	93.86	93.86	93.86	600
11/8/2016	12:10 PM	93.84	93.84	93.84	93.84	300
11/8/2016	12:11 PM	94.02	94.02	93.91	93.95	3200
11/8/2016	12:12 PM	93.98	94.02	93.98	94.02	500
11/8/2016	12:13 PM	93.97	93.97	93.94	93.94	700
11/8/2016	12:14 PM	93.95	93.95	93.91	93.91	570
11/8/2016	12:15 PM	93.94	93.94	93.94	93.94	100
11/8/2016	12:16 PM	93.96	93.98	93.96	93.98	330
11/8/2016	12:17 PM	93.96	94.03	93.96	94	606
11/8/2016	12:18 PM	94	94.04	94	94.04	1600
11/8/2016	12:19 PM	94.14	94.16	94.05	94.05	1200
11/8/2016	12:20 PM	94.1	94.2	94.1	94.2	977
11/8/2016	12:22 PM	94.14	94.14	94.08	94.08	500
11/8/2016	12:23 PM	94.07	94.11	94.07	94.11	2100
11/8/2016	12:24 PM	94.15	94.15	94.15	94.15	3130
11/8/2016	12:26 PM	94.21	94.23	94.21	94.23	300
11/8/2016	12:28 PM	94.24	94.25	94.24	94.25	2050
11/8/2016	12:29 PM	94.24	94.24	94.24	94.24	300
11/8/2016	12:30 PM	94.13	94.15	94.13	94.15	300
11/8/2016	12:31 PM	94.13	94.13	94.13	94.13	300
11/8/2016	12:33 PM	93.91	93.96	93.91	93.96	700
11/8/2016	12:34 PM	93.91	93.91	93.91	93.91	400
11/8/2016	12:35 PM	93.9	93.9	93.9	93.9	1000
11/8/2016	12:37 PM	93.97	93.97	93.96	93.97	1200
11/8/2016	12:38 PM	93.96	93.96	93.96	93.96	200
11/8/2016	12:39 PM	93.95	93.97	93.95	93.95	630
11/8/2016	12:40 PM	93.96	93.96	93.96	93.96	770
11/8/2016	12:41 PM	93.93	93.93	93.93	93.93	300
11/8/2016	12:42 PM	93.97	93.97	93.97	93.97	200
11/8/2016	12:43 PM	94.03	94.03	94.03	94.03	300
11/8/2016	12:44 PM	94.04	94.04	94.04	94.04	100
11/8/2016	12:46 PM	94.04	94.04	94.04	94.04	700
11/8/2016	12:48 PM	94.04	94.04	94.04	94.04	100
11/8/2016	12:50 PM	94.16	94.16	94.16	94.16	312
11/8/2016	12:52 PM	94.16	94.19	94.16	94.16	500
11/8/2016	12:53 PM	94.2	94.22	94.2	94.22	1400
11/8/2016	12:54 PM	94.26	94.26	94.15	94.15	4825
11/8/2016	12:55 PM	94.19	94.19	94.19	94.19	300
11/8/2016	12:56 PM	94.28	94.28	94.28	94.28	100
11/8/2016	12:58 PM	94.32	94.38	94.32	94.38	300
11/8/2016	1:00 PM	94.37	94.37	94.37	94.37	100
11/8/2016	1:01 PM	94.38	94.38	94.35	94.35	1268
11/8/2016	1:02 PM	94.34	94.45	94.34	94.44	1230
11/8/2016	1:03 PM	94.29	94.29	94.29	94.29	100
11/8/2016	1:04 PM	94.2	94.23	94.2	94.23	400
11/8/2016	1:08 PM	94.23	94.25	94.23	94.25	300
11/8/2016	1:09 PM	94.08	94.08	94.08	94.08	100
11/8/2016	1:10 PM	93.87	94.03	93.76	94.03	2670
11/8/2016	1:11 PM	94	94	94	94	750
11/8/2016	1:13 PM	93.96	93.96	93.96	93.96	100
11/8/2016	1:14 PM	93.99	93.99	93.96	93.96	1107
11/8/2016	1:15 PM	94.08	94.09	93.96	93.96	2271
11/8/2016	1:16 PM	94.05	94.05	94.05	94.05	300
11/8/2016	1:17 PM	93.83	93.84	93.83	93.84	485
11/8/2016	1:18 PM	93.87	93.87	93.87	93.87	457
11/8/2016	1:19 PM	93.77	93.77	93.77	93.77	300
11/8/2016	1:20 PM	93.84	93.85	93.83	93.83	1266
11/8/2016	1:22 PM	93.92	93.92	93.89	93.89	914
11/8/2016	1:23 PM	93.89	93.9	93.89	93.9	870
11/8/2016	1:24 PM	93.86	93.86	93.86	93.86	770
11/8/2016	1:26 PM	93.89	93.89	93.82	93.82	1640
11/8/2016	1:27 PM	93.84	93.85	93.84	93.85	680
11/8/2016	1:28 PM	93.89	93.89	93.89	93.89	600
11/8/2016	1:29 PM	93.89	93.89	93.89	93.89	200
11/8/2016	1:31 PM	93.89	93.89	93.89	93.89	992
11/8/2016	1:34 PM	94.02	94.02	94.02	94.02	770
11/8/2016	1:35 PM	94.03	94.05	94.03	94.05	264
11/8/2016	1:37 PM	94.14	94.15	94.14	94.15	500
11/8/2016	1:39 PM	94.1	94.1	94.05	94.05	1070
11/8/2016	1:40 PM	94.02	94.02	93.98	94.02	1370
11/8/2016	1:44 PM	94.13	94.13	94.12	94.12	260
11/8/2016	1:46 PM	94.02	94.04	94.02	94.04	402
11/8/2016	1:47 PM	94.01	94.01	94.01	94.01	300
11/8/2016	1:49 PM	94.02	94.02	94	94.02	2557
11/8/2016	1:50 PM	94.01	94.01	94.01	94.01	2100
11/8/2016	1:51 PM	93.99	93.99	93.99	93.99	200
11/8/2016	1:52 PM	94.02	94.02	94.02	94.02	100
11/8/2016	1:53 PM	94	94	94	94	500
11/8/2016	1:54 PM	93.95	93.95	93.95	93.95	100
11/8/2016	1:55 PM	93.9	93.92	93.9	93.92	1130
11/8/2016	1:58 PM	93.91	93.91	93.89	93.89	600
11/8/2016	1:59 PM	93.93	93.93	93.93	93.93	200
11/8/2016	2:02 PM	93.84	93.86	93.84	93.86	350
11/8/2016	2:04 PM	93.77	93.77	93.77	93.77	1140
11/8/2016	2:06 PM	93.83	93.83	93.83	93.83	100
11/8/2016	2:07 PM	93.84	93.84	93.84	93.84	100
11/8/2016	2:08 PM	93.86	93.86	93.86	93.86	400
11/8/2016	2:09 PM	93.82	93.82	93.82	93.82	200
11/8/2016	2:10 PM	93.77	93.79	93.77	93.79	600
11/8/2016	2:11 PM	93.61	93.65	93.61	93.65	300
11/8/2016	2:12 PM	93.6	93.6	93.6	93.6	100
11/8/2016	2:13 PM	93.59	93.63	93.59	93.63	1000
11/8/2016	2:14 PM	93.46	93.49	93.45	93.49	1200
11/8/2016	2:15 PM	93.39	93.43	93.39	93.43	300
11/8/2016	2:16 PM	93.32	93.38	93.32	93.36	1150
11/8/2016	2:17 PM	93.34	93.34	93.34	93.34	100
11/8/2016	2:18 PM	93.31	93.31	93.31	93.31	150
11/8/2016	2:19 PM	93.42	93.42	93.42	93.42	100
11/8/2016	2:21 PM	93.44	93.44	93.44	93.44	300
11/8/2016	2:22 PM	93.66	93.66	93.45	93.45	1450
11/8/2016	2:24 PM	93.57	93.57	93.57	93.57	200
11/8/2016	2:25 PM	93.6	93.6	93.57	93.57	600
11/8/2016	2:26 PM	93.56	93.56	93.55	93.55	200
11/8/2016	2:27 PM	93.53	93.53	93.53	93.53	200
11/8/2016	2:28 PM	93.45	93.53	93.45	93.53	1600
11/8/2016	2:29 PM	93.45	93.45	93.45	93.45	300
11/8/2016	2:31 PM	93.46	93.47	93.46	93.47	328
11/8/2016	2:32 PM	93.39	93.39	93.39	93.39	457
11/8/2016	2:34 PM	93.34	93.34	93.34	93.34	400
11/8/2016	2:35 PM	93.29	93.29	93.29	93.29	100
11/8/2016	2:36 PM	93.22	93.22	93.22	93.22	100
11/8/2016	2:37 PM	93.16	93.2	93.16	93.2	1250
11/8/2016	2:38 PM	93.27	93.27	93.27	93.27	220
11/8/2016	2:39 PM	93.22	93.22	93.22	93.22	100
11/8/2016	2:41 PM	93.27	93.31	93.27	93.31	400
11/8/2016	2:42 PM	93.24	93.24	93.24	93.24	208
11/8/2016	2:43 PM	93.08	93.16	93.08	93.16	1100
11/8/2016	2:44 PM	93.06	93.06	93.06	93.06	100
11/8/2016	2:45 PM	93.05	93.05	93.05	93.05	100
11/8/2016	2:46 PM	92.97	93.04	92.91	93.04	2459
11/8/2016	2:47 PM	93.01	93.01	93.01	93.01	100
11/8/2016	2:48 PM	93.05	93.05	93.04	93.05	560
11/8/2016	2:49 PM	93.08	93.09	93.08	93.09	600
11/8/2016	2:50 PM	93.14	93.14	93.05	93.05	200
11/8/2016	2:51 PM	93.17	93.17	93.17	93.17	100
11/8/2016	2:52 PM	93.23	93.23	93.22	93.23	500
11/8/2016	2:53 PM	93.28	93.28	93.22	93.22	200
11/8/2016	2:54 PM	93.35	93.35	93.24	93.27	1981
11/8/2016	2:55 PM	93.21	93.3	93.21	93.3	900
11/8/2016	2:57 PM	93.22	93.22	93.22	93.22	100
11/8/2016	2:58 PM	93.24	93.24	93.24	93.24	300
11/8/2016	3:00 PM	93.28	93.31	93.28	93.28	1550
11/8/2016	3:01 PM	93.24	93.24	93.24	93.24	300
11/8/2016	3:02 PM	93.21	93.24	93.21	93.24	1200
11/8/2016	3:04 PM	93.22	93.22	93.22	93.22	500
11/8/2016	3:05 PM	93.28	93.28	93.28	93.28	100
11/8/2016	3:06 PM	93.4	93.4	93.34	93.34	1950
11/8/2016	3:07 PM	93.43	93.43	93.39	93.39	400
11/8/2016	3:08 PM	93.49	93.49	93.49	93.49	200
11/8/2016	3:09 PM	93.56	93.56	93.5	93.5	1500
11/8/2016	3:10 PM	93.71	93.71	93.64	93.65	801
11/8/2016	3:11 PM	93.77	93.84	93.77	93.79	1891
11/8/2016	3:12 PM	93.75	93.76	93.75	93.76	300
11/8/2016	3:13 PM	93.69	93.69	93.69	93.69	628
11/8/2016	3:14 PM	93.59	93.59	93.59	93.59	200
11/8/2016	3:15 PM	93.669	93.669	93.62	93.62	6200
11/8/2016	3:16 PM	93.66	93.66	93.66	93.66	500
11/8/2016	3:17 PM	93.52	93.52	93.52	93.52	200
11/8/2016	3:19 PM	93.49	93.53	93.49	93.53	1700
11/8/2016	3:21 PM	93.65	93.65	93.62	93.62	690
11/8/2016	3:24 PM	93.74	93.74	93.7	93.7	1550
11/8/2016	3:25 PM	93.74	93.74	93.74	93.74	600
11/8/2016	3:26 PM	93.82	93.82	93.74	93.74	850
11/8/2016	3:27 PM	93.79	93.8	93.79	93.8	250
11/8/2016	3:28 PM	93.8	93.8	93.8	93.8	600
11/8/2016	3:29 PM	93.77	93.77	93.77	93.77	100
11/8/2016	3:31 PM	93.76	93.79	93.76	93.79	600
11/8/2016	3:32 PM	93.86	93.87	93.84	93.87	300
11/8/2016	3:33 PM	93.99	94.06	93.88	93.88	3088
11/8/2016	3:34 PM	93.89	93.95	93.89	93.95	1800
11/8/2016	3:35 PM	94.08	94.08	94.05	94.05	1250
11/8/2016	3:36 PM	94.02	94.03	94.01	94.03	1300
11/8/2016	3:37 PM	94.02	94.05	94.02	94.05	735
11/8/2016	3:38 PM	93.91	93.92	93.91	93.92	500
11/8/2016	3:39 PM	93.92	93.92	93.92	93.92	200
11/8/2016	3:40 PM	94.02	94.02	94	94	1300
11/8/2016	3:41 PM	94.05	94.05	94.05	94.05	900
11/8/2016	3:42 PM	93.98	94.05	93.98	94.05	700
11/8/2016	3:43 PM	93.95	93.95	93.95	93.95	100
11/8/2016	3:44 PM	93.95	93.95	93.95	93.95	100
11/8/2016	3:45 PM	93.96	93.96	93.94	93.95	800
11/8/2016	3:46 PM	94.07	94.09	93.95	93.95	3081
11/8/2016	3:47 PM	94.11	94.11	94	94.05	460
11/8/2016	3:48 PM	94.12	94.12	94.1	94.1	650
11/8/2016	3:49 PM	93.97	94.13	93.97	94.13	1458
11/8/2016	3:50 PM	93.92	93.94	93.9	93.94	900
11/8/2016	3:51 PM	93.92	93.92	93.92	93.92	100
11/8/2016	3:52 PM	93.86	93.94	93.86	93.94	1100
11/8/2016	3:53 PM	93.8	93.8	93.8	93.8	100
11/8/2016	3:54 PM	93.58	93.72	93.52	93.72	1400
11/8/2016	3:55 PM	93.36	93.53	93.33	93.53	2100
11/8/2016	3:56 PM	93.38	93.46	93.25	93.46	1169
11/8/2016	3:57 PM	93.52	93.52	93.4	93.45	881
11/8/2016	3:58 PM	93.47	93.54	93.39	93.54	1500
11/8/2016	3:59 PM	93.37	93.44	93.34	93.44	1269
11/8/2016	4:00 PM	93.52	93.52	93.28	93.46	10043
11/9/2016	9:31 AM	91.93	91.99	91.28	91.32	4400
11/9/2016	9:32 AM	92.85	93	92.36	92.39	2752
11/9/2016	9:33 AM	93.09	93.33	93.04	93.3	2020
11/9/2016	9:34 AM	93	93.15	93	93.03	3396
11/9/2016	9:35 AM	92.8	93	92.79	93	2350
11/9/2016	9:36 AM	93.04	93.04	92.79	92.79	600
11/9/2016	9:37 AM	92.77	93.07	92.77	93	898
11/9/2016	9:38 AM	92.6	92.602	92.6	92.602	700
11/9/2016	9:39 AM	92.36	92.36	92.36	92.36	300
11/9/2016	9:40 AM	92.13	92.25	92.13	92.2	1214
11/9/2016	9:41 AM	91.802	91.95	91.802	91.92	625
11/9/2016	9:42 AM	91.8	91.83	91.7	91.78	3000
11/9/2016	9:43 AM	92.06	92.06	92	92	2600
11/9/2016	9:44 AM	92.15	92.22	92.15	92.22	323
11/9/2016	9:45 AM	92.5	92.5	92	92.01	996
11/9/2016	9:46 AM	92.65	92.65	92.5	92.5	700
11/9/2016	9:47 AM	92.8	92.8	92.8	92.8	100
11/9/2016	9:48 AM	92.68	92.9	92.68	92.9	400
11/9/2016	9:49 AM	93.38	93.39	92.8	92.8	2575
11/9/2016	9:50 AM	93.44	93.78	93.42	93.5	2917
11/9/2016	9:51 AM	94.15	94.15	93.76	93.76	3749
11/9/2016	9:52 AM	93.54	94	93.46	94	2943
11/9/2016	9:53 AM	93.85	93.85	93.6	93.6	1951
11/9/2016	9:54 AM	93.98	94.01	93.9	93.9	3995
11/9/2016	9:55 AM	94.07	94.07	93.81	93.86	700
11/9/2016	9:56 AM	93.93	94.25	93.93	94.15	4587
11/9/2016	9:58 AM	93.8	93.8	93.62	93.7	1861
11/9/2016	9:59 AM	93.74	93.77	93.67	93.67	500
11/9/2016	10:00 AM	93.97	93.98	93.97	93.97	300
11/9/2016	10:01 AM	93.63	93.99	93.63	93.99	1723
11/9/2016	10:02 AM	93.3	93.67	93.2	93.67	1877
11/9/2016	10:03 AM	93.44	93.51	93.44	93.45	782
11/9/2016	10:04 AM	93.48	93.48	93.38	93.38	200
11/9/2016	10:05 AM	93.08	93.41	93.08	93.41	1796
11/9/2016	10:06 AM	93.32	93.32	93.16	93.16	532
11/9/2016	10:07 AM	93.13	93.38	93.13	93.38	1000
11/9/2016	10:08 AM	93.21	93.21	93.19	93.19	200
11/9/2016	10:09 AM	93.05	93.15	93	93.15	1382
11/9/2016	10:10 AM	93.01	93.01	92.87	92.97	2322
11/9/2016	10:11 AM	92.86	92.98	92.81	92.98	600
11/9/2016	10:12 AM	92.74	92.82	92.73	92.82	800
11/9/2016	10:13 AM	92.77	92.84	92.58	92.58	600
11/9/2016	10:14 AM	92.82	93.03	92.74	92.99	1400
11/9/2016	10:15 AM	92.97	93.01	92.97	92.98	400
11/9/2016	10:16 AM	92.69	92.78	92.69	92.78	300
11/9/2016	10:17 AM	92.62	92.76	92.62	92.63	700
11/9/2016	10:18 AM	92.39	92.63	92.39	92.63	400
11/9/2016	10:19 AM	92.23	92.38	92.23	92.35	800
11/9/2016	10:21 AM	92.49	92.49	92.45	92.45	1947
11/9/2016	10:22 AM	92.43	92.43	92.43	92.43	382
11/9/2016	10:23 AM	92.48	92.48	92.33	92.33	300
11/9/2016	10:24 AM	92.56	92.56	92.56	92.56	100
11/9/2016	10:25 AM	92.3	92.41	92.3	92.41	300
11/9/2016	10:26 AM	92.54	92.58	92.54	92.58	200
11/9/2016	10:27 AM	92.75	92.75	92.55	92.55	300
11/9/2016	10:28 AM	92.69	92.69	92.63	92.69	1303
11/9/2016	10:29 AM	92.81	92.89	92.81	92.85	600
11/9/2016	10:31 AM	92.54	92.54	92.54	92.54	468
11/9/2016	10:32 AM	92.35	92.35	92.35	92.35	100
11/9/2016	10:33 AM	92.38	92.38	92.37	92.37	200
11/9/2016	10:34 AM	92.85	92.85	92.67	92.67	200
11/9/2016	10:35 AM	92.5	92.62	92.5	92.62	400
11/9/2016	10:36 AM	92.44	92.56	92.44	92.56	200
11/9/2016	10:37 AM	92.28	92.29	92.28	92.29	300
11/9/2016	10:38 AM	92.43	92.43	92.26	92.26	482
11/9/2016	10:39 AM	92.5	92.5	92.49	92.49	500
11/9/2016	10:40 AM	92.42	92.42	92.42	92.42	100
11/9/2016	10:41 AM	92.41	92.41	92.41	92.41	100
11/9/2016	10:42 AM	92.45	92.45	92.45	92.45	100
11/9/2016	10:43 AM	92.71	92.71	92.54	92.54	800
11/9/2016	10:44 AM	92.75	92.75	92.72	92.72	200
11/9/2016	10:47 AM	92.58	92.58	92.58	92.58	300
11/9/2016	10:49 AM	92.67	92.67	92.64	92.64	300
11/9/2016	10:50 AM	92.61	92.61	92.61	92.61	100
11/9/2016	10:51 AM	92.59	92.59	92.59	92.59	100
11/9/2016	10:52 AM	92.86	92.89	92.75	92.75	800
11/9/2016	10:55 AM	92.99	92.99	92.8	92.8	2272
11/9/2016	10:56 AM	93.04	93.04	93.02	93.02	400
11/9/2016	10:57 AM	93.35	93.35	93.23	93.23	1168
11/9/2016	10:58 AM	93.25	93.35	93.25	93.35	200
11/9/2016	10:59 AM	93.09	93.09	93.09	93.09	100
11/9/2016	11:00 AM	93.2	93.2	93.2	93.2	200
11/9/2016	11:01 AM	93.47	93.5	93.34	93.34	2100
11/9/2016	11:02 AM	93.57	93.57	93.37	93.37	1150
11/9/2016	11:04 AM	93.57	93.57	93.45	93.46	3764
11/9/2016	11:05 AM	93.52	93.52	93.52	93.52	200
11/9/2016	11:06 AM	93.54	93.54	93.54	93.54	100
11/9/2016	11:09 AM	93.73	93.73	93.73	93.73	1000
11/9/2016	11:10 AM	93.67	93.7	93.67	93.7	1862
11/9/2016	11:11 AM	93.85	93.85	93.8	93.8	300
11/9/2016	11:13 AM	94.03	94.03	93.95	93.95	8050
11/9/2016	11:14 AM	94.01	94.03	94.01	94.03	1021
11/9/2016	11:15 AM	94.18	94.18	94.1	94.1	400
11/9/2016	11:16 AM	94.4	94.43	94.2	94.21	1984
11/9/2016	11:17 AM	94.34	94.46	94.34	94.45	500
11/9/2016	11:18 AM	94.33	94.37	94.33	94.35	2855
11/9/2016	11:19 AM	94.35	94.35	94.29	94.29	2503
11/9/2016	11:20 AM	94.45	94.45	94.45	94.45	300
11/9/2016	11:21 AM	94.4	94.4	94.4	94.4	100
11/9/2016	11:22 AM	94.42	94.42	94.42	94.42	200
11/9/2016	11:23 AM	94.64	94.64	94.5	94.5	1488
11/9/2016	11:24 AM	94.74	94.74	94.53	94.53	1950
11/9/2016	11:25 AM	94.62	94.65	94.59	94.65	1064
11/9/2016	11:26 AM	94.45	94.45	94.45	94.45	764
11/9/2016	11:27 AM	94.49	94.49	94.49	94.49	200
11/9/2016	11:28 AM	94.52	94.52	94.52	94.52	200
11/9/2016	11:29 AM	94.74	94.75	94.7	94.7	400
11/9/2016	11:30 AM	94.83	94.83	94.7	94.7	1940
11/9/2016	11:31 AM	95.03	95.03	94.86	94.86	2651
11/9/2016	11:32 AM	95.3	95.34	95.11	95.11	3719
11/9/2016	11:33 AM	95.5	95.5	95.33	95.33	800
11/9/2016	11:34 AM	95.42	95.55	95.39	95.53	431
11/9/2016	11:35 AM	95.5	95.5	95.41	95.41	400
11/9/2016	11:36 AM	95.76	95.76	95.56	95.56	500
11/9/2016	11:37 AM	95.68	95.74	95.67	95.74	550
11/9/2016	11:38 AM	95.55	95.58	95.55	95.58	200
11/9/2016	11:39 AM	95.61	95.71	95.54	95.54	700
11/9/2016	11:40 AM	95.71	95.71	95.71	95.71	100
11/9/2016	11:41 AM	95.62	95.62	95.62	95.62	100
11/9/2016	11:42 AM	95.43	95.65	95.43	95.65	300
11/9/2016	11:43 AM	95.36	95.52	95.36	95.52	1222
11/9/2016	11:44 AM	95.5	95.5	95.33	95.33	1200
11/9/2016	11:45 AM	95.5	95.5	95.47	95.47	311
11/9/2016	11:46 AM	95.56	95.56	95.54	95.54	300
11/9/2016	11:47 AM	95.64	95.64	95.59	95.59	798
11/9/2016	11:48 AM	96.08	96.08	95.8	95.8	8121
11/9/2016	11:49 AM	96.13	96.17	96.1	96.11	1700
11/9/2016	11:50 AM	96.28	96.28	96.1	96.1	1850
11/9/2016	11:51 AM	96.25	96.35	96.2	96.34	1130
11/9/2016	11:52 AM	96.35	96.35	96.29	96.29	500
11/9/2016	11:53 AM	96.53	96.62	96.39	96.39	4200
11/9/2016	11:54 AM	96.56	96.56	96.49	96.5	1501
11/9/2016	11:55 AM	96.48	96.48	96.46	96.46	224
11/9/2016	11:56 AM	96.27	96.27	96.27	96.27	100
11/9/2016	11:57 AM	96.17	96.17	96.1	96.16	1206
11/9/2016	11:58 AM	95.99	96.23	95.99	96.2	1556
11/9/2016	11:59 AM	96.01	96.1	96.01	96.04	1500
11/9/2016	12:00 PM	95.99	96	95.99	96	783
11/9/2016	12:01 PM	96.03	96.03	95.99	95.99	302
11/9/2016	12:02 PM	96.1	96.1	96.1	96.1	400
11/9/2016	12:07 PM	95.46	95.46	95.46	95.46	100
11/9/2016	12:08 PM	95.2	95.3	95.2	95.3	1300
11/9/2016	12:11 PM	95	95	95	95	600
11/9/2016	12:12 PM	94.95	94.95	94.95	94.95	150
11/9/2016	12:14 PM	95.07	95.07	95.07	95.07	100
11/9/2016	12:16 PM	95.36	95.36	95.36	95.36	100
11/9/2016	12:17 PM	95.51	95.51	95.51	95.51	100
11/9/2016	12:19 PM	95.45	95.45	95.45	95.45	823
11/9/2016	12:20 PM	95.4	95.4	95.4	95.4	435
11/9/2016	12:24 PM	95.55	95.55	95.55	95.55	659
11/9/2016	12:25 PM	95.4	95.4	95.4	95.4	520
11/9/2016	12:27 PM	95.28	95.28	95.28	95.28	1850
11/9/2016	12:30 PM	95.43	95.43	95.43	95.43	100
11/9/2016	12:32 PM	95.34	95.36	95.25	95.25	998
11/9/2016	12:34 PM	95.62	95.65	95.62	95.65	200
11/9/2016	12:35 PM	95.71	95.71	95.71	95.71	300
11/9/2016	12:36 PM	95.88	95.9	95.71	95.71	1720
11/9/2016	12:43 PM	95.63	95.67	95.54	95.54	600
11/9/2016	12:44 PM	95.61	95.61	95.61	95.61	100
11/9/2016	12:45 PM	95.69	95.69	95.69	95.69	100
11/9/2016	12:50 PM	95.4	95.4	95.4	95.4	200
11/9/2016	12:52 PM	95.71	95.71	95.71	95.71	100
11/9/2016	12:53 PM	95.53	95.53	95.53	95.53	100
11/9/2016	12:57 PM	95.89	95.89	95.74	95.74	700
11/9/2016	12:58 PM	96	96	95.99	95.99	4946
11/9/2016	12:59 PM	96.05	96.05	96.05	96.05	200
11/9/2016	1:00 PM	96.07	96.07	96.07	96.07	121
11/9/2016	1:01 PM	96.05	96.05	96.05	96.05	1900
11/9/2016	1:02 PM	96.13	96.13	96.05	96.05	1200
11/9/2016	1:03 PM	96	96	96	96	150
11/9/2016	1:04 PM	95.85	95.92	95.85	95.92	1628
11/9/2016	1:06 PM	96.25	96.25	96.16	96.16	1780
11/9/2016	1:13 PM	96.2	96.2	96	96	8460
11/9/2016	1:14 PM	96.28	96.33	96.28	96.33	200
11/9/2016	1:17 PM	96.21	96.21	96.21	96.21	100
11/9/2016	1:18 PM	95.98	96.01	95.98	96.01	2028
11/9/2016	1:21 PM	95.8	95.84	95.8	95.84	200
11/9/2016	1:22 PM	95.55	95.62	95.55	95.62	300
11/9/2016	1:23 PM	95.49	95.62	95.49	95.62	1064
11/9/2016	1:24 PM	95.19	95.25	95.19	95.25	200
11/9/2016	1:25 PM	95.11	95.25	95.09	95.25	300
11/9/2016	1:26 PM	95.24	95.24	95.24	95.24	1500
11/9/2016	1:27 PM	95.27	95.27	95.27	95.27	100
11/9/2016	1:28 PM	95.36	95.36	95.22	95.22	200
11/9/2016	1:29 PM	95.09	95.19	95.09	95.19	1234
11/9/2016	1:32 PM	95.36	95.36	95.36	95.36	100
11/9/2016	1:33 PM	95.36	95.36	95.36	95.36	764
11/9/2016	1:35 PM	95.5	95.5	95.5	95.5	100
11/9/2016	1:36 PM	95.67	95.67	95.65	95.65	864
11/9/2016	1:42 PM	95.91	95.91	95.86	95.86	1064
11/9/2016	1:44 PM	96.11	96.11	96	96	500
11/9/2016	1:47 PM	96.03	96.03	96.03	96.03	149
11/9/2016	1:48 PM	95.98	95.99	95.98	95.99	290
11/9/2016	1:49 PM	96.15	96.15	96.15	96.15	200
11/9/2016	1:50 PM	96.1	96.1	96.1	96.1	100
11/9/2016	1:53 PM	96.17	96.17	96.17	96.17	159
11/9/2016	1:56 PM	96.25	96.25	96.14	96.16	500
11/9/2016	1:57 PM	96.29	96.29	96.29	96.29	100
11/9/2016	2:00 PM	95.82	95.95	95.82	95.95	200
11/9/2016	2:03 PM	96	96	96	96	100
11/9/2016	2:04 PM	96	96.06	96	96.06	281
11/9/2016	2:11 PM	96.17	96.2	96.02	96.02	700
11/9/2016	2:14 PM	95.99	95.99	95.99	95.99	100
11/9/2016	2:15 PM	96	96	95.97	96	34173
11/9/2016	2:18 PM	96.16	96.16	96.16	96.16	200
11/9/2016	2:19 PM	96.17	96.17	96.17	96.17	200
11/9/2016	2:20 PM	96.02	96.02	96.02	96.02	1450
11/9/2016	2:25 PM	96.23	96.23	96.23	96.23	200
11/9/2016	2:26 PM	96.43	96.43	96.32	96.32	500
11/9/2016	2:28 PM	96.18	96.2	96.18	96.2	200
11/9/2016	2:29 PM	96.24	96.24	96.24	96.24	764
11/9/2016	2:31 PM	96.3	96.3	96.3	96.3	465
11/9/2016	2:32 PM	96.46	96.54	96.45	96.5	2899
11/9/2016	2:34 PM	96.58	96.65	96.58	96.59	6313
11/9/2016	2:38 PM	96.44	96.44	96.44	96.44	100
11/9/2016	2:39 PM	96.65	96.65	96.6	96.6	677
11/9/2016	2:40 PM	96.98	96.98	96.7	96.7	10720
11/9/2016	2:41 PM	97.05	97.05	96.99	97	5595
11/9/2016	2:43 PM	97.01	97.07	97.01	97.07	300
11/9/2016	2:44 PM	97.04	97.04	97.04	97.04	100
11/9/2016	2:47 PM	96.96	96.96	96.96	96.96	102
11/9/2016	2:52 PM	96.79	96.79	96.79	96.79	100
11/9/2016	2:55 PM	96.71	96.71	96.71	96.71	100
11/9/2016	2:56 PM	96.7	96.7	96.7	96.7	100
11/9/2016	3:05 PM	96.88	96.88	96.88	96.88	100
11/9/2016	3:07 PM	96.96	96.99	96.96	96.99	378
11/9/2016	3:08 PM	96.83	96.83	96.83	96.83	100
11/9/2016	3:12 PM	97	97	96.99	96.99	837
11/9/2016	3:14 PM	97.09	97.09	97.09	97.09	100
11/9/2016	3:15 PM	97.13	97.13	97.13	97.13	100
11/9/2016	3:16 PM	96.99	97.08	96.99	97.08	348
11/9/2016	3:17 PM	97.13	97.13	97.13	97.13	100
11/9/2016	3:18 PM	97.15	97.15	97.14	97.14	400
11/9/2016	3:19 PM	97.38	97.41	97.19	97.19	3929
11/9/2016	3:20 PM	97.41	97.41	97.41	97.41	200
11/9/2016	3:21 PM	97.45	97.45	97.45	97.45	105
11/9/2016	3:22 PM	97.27	97.34	97.27	97.34	400
11/9/2016	3:23 PM	97.28	97.28	97.18	97.2	900
11/9/2016	3:24 PM	97.21	97.29	97.21	97.29	200
11/9/2016	3:25 PM	97.38	97.38	97.31	97.31	500
11/9/2016	3:26 PM	97.37	97.37	97.3	97.3	900
11/9/2016	3:27 PM	97.35	97.44	97.35	97.44	300
11/9/2016	3:28 PM	97.39	97.39	97.39	97.39	100
11/9/2016	3:29 PM	97.35	97.35	97.35	97.35	300
11/9/2016	3:30 PM	97.18	97.18	97.18	97.18	100
11/9/2016	3:31 PM	97.15	97.15	97.15	97.15	100
11/9/2016	3:32 PM	97.12	97.16	96.98	97.16	900
11/9/2016	3:33 PM	96.86	96.86	96.86	96.86	100
11/9/2016	3:34 PM	96.8	96.8	96.71	96.77	850
11/9/2016	3:35 PM	96.81	96.81	96.81	96.81	178
11/9/2016	3:36 PM	96.77	96.77	96.74	96.74	200
11/9/2016	3:37 PM	96.82	96.82	96.76	96.76	2148
11/9/2016	3:38 PM	96.89	96.89	96.85	96.85	200
11/9/2016	3:39 PM	96.72	96.77	96.72	96.77	200
11/9/2016	3:40 PM	96.64	96.64	96.56	96.59	500
11/9/2016	3:42 PM	96.71	96.71	96.67	96.67	985
11/9/2016	3:43 PM	96.52	96.68	96.5	96.68	812
11/9/2016	3:44 PM	96.63	96.63	96.58	96.58	500
11/9/2016	3:45 PM	96.71	96.71	96.71	96.71	100
11/9/2016	3:46 PM	96.59	96.63	96.59	96.61	899
11/9/2016	3:47 PM	96.63	96.63	96.63	96.63	200
11/9/2016	3:48 PM	96.43	96.5	96.35	96.49	900
11/9/2016	3:49 PM	96.31	96.46	96.12	96.41	3921
11/9/2016	3:50 PM	96.41	96.43	96.3	96.35	2268
11/9/2016	3:51 PM	96.67	96.67	96.48	96.48	687
11/9/2016	3:52 PM	96.63	96.65	96.61	96.61	300
11/9/2016	3:53 PM	96.64	96.64	96.64	96.64	100
11/9/2016	3:54 PM	96.57	96.57	96.54	96.57	1900
11/9/2016	3:55 PM	96.5	96.57	96.47	96.57	3700
11/9/2016	3:56 PM	96.52	96.53	96.37	96.53	3293
11/9/2016	3:57 PM	96.55	96.55	96.48	96.48	200
11/9/2016	3:58 PM	96.5	96.53	96.5	96.53	200
11/9/2016	3:59 PM	96.53	96.53	96.39	96.43	600
11/9/2016	4:00 PM	96.57	96.7	96.35	96.52	10405
11/10/2016	9:31 AM	97.95	98	97.85	97.85	3429
11/10/2016	9:32 AM	97.88	98.08	97.88	97.9	1650
11/10/2016	9:33 AM	97.71	97.98	97.7	97.98	1300
11/10/2016	9:34 AM	97.86	97.86	97.84	97.84	617
11/10/2016	9:35 AM	98	98	97.75	97.78	1745
11/10/2016	9:36 AM	98.13	98.15	98.13	98.15	600
11/10/2016	9:37 AM	98.21	98.21	98.18	98.19	568
11/10/2016	9:38 AM	98.25	98.38	98.25	98.29	900
11/10/2016	9:39 AM	98.3	98.37	98.23	98.28	8200
11/10/2016	9:40 AM	98.39	98.39	98.36	98.37	1100
11/10/2016	9:41 AM	98.68	98.68	98.38	98.38	8103
11/10/2016	9:42 AM	98.76	98.83	98.75	98.75	2600
11/10/2016	9:43 AM	98.77	98.81	98.76	98.81	1399
11/10/2016	9:45 AM	98.93	98.93	98.85	98.9	300
11/10/2016	9:46 AM	99	99	98.99	98.99	3073
11/10/2016	9:48 AM	98.96	99.11	98.96	99.1	1800
11/10/2016	9:50 AM	98.9	98.95	98.9	98.95	581
11/10/2016	9:51 AM	98.72	98.87	98.66	98.87	1000
11/10/2016	9:52 AM	98.75	98.75	98.68	98.68	300
11/10/2016	9:54 AM	98.45	98.58	98.45	98.58	1200
11/10/2016	9:56 AM	98.5	98.5	98.5	98.5	900
11/10/2016	9:57 AM	98.46	98.5	98.46	98.5	200
11/10/2016	9:58 AM	98.15	98.2	98.15	98.2	300
11/10/2016	10:01 AM	98.28	98.28	98	98	200
11/10/2016	10:02 AM	98.13	98.13	98.13	98.13	100
11/10/2016	10:03 AM	97.84	97.95	97.78	97.95	1820
11/10/2016	10:04 AM	97.74	97.9	97.74	97.9	300
11/10/2016	10:05 AM	97.6	97.68	97.6	97.68	300
11/10/2016	10:07 AM	97.64	97.64	97.62	97.62	200
11/10/2016	10:08 AM	97.64	97.72	97.56	97.72	1800
11/10/2016	10:09 AM	97.53	97.53	97.52	97.52	200
11/10/2016	10:10 AM	97.42	97.58	97.42	97.57	700
11/10/2016	10:12 AM	97.12	97.18	97.1	97.18	1800
11/10/2016	10:13 AM	97.12	97.14	97.12	97.14	400
11/10/2016	10:14 AM	96.88	97.06	96.88	97.06	6347
11/10/2016	10:15 AM	96.86	96.94	96.81	96.94	1999
11/10/2016	10:16 AM	96.98	96.98	96.92	96.92	800
11/10/2016	10:17 AM	97.31	97.31	97.31	97.31	100
11/10/2016	10:20 AM	96.7	96.75	96.66	96.75	700
11/10/2016	10:21 AM	96.98	96.98	96.8	96.8	300
11/10/2016	10:24 AM	96.85	96.92	96.85	96.92	500
11/10/2016	10:25 AM	96.95	96.95	96.85	96.85	200
11/10/2016	10:26 AM	96.88	96.88	96.82	96.82	500
11/10/2016	10:27 AM	96.34	96.81	96.34	96.81	1654
11/10/2016	10:28 AM	96.44	96.44	96.29	96.39	1000
11/10/2016	10:29 AM	96.29	96.29	96.29	96.29	100
11/10/2016	10:30 AM	96.02	96.09	96	96.07	1866
11/10/2016	10:31 AM	96.18	96.34	96.04	96.04	4200
11/10/2016	10:32 AM	96.18	96.18	96.04	96.05	300
11/10/2016	10:33 AM	96.29	96.29	96.14	96.14	300
11/10/2016	10:34 AM	96.4	96.48	96.4	96.48	580
11/10/2016	10:35 AM	96.21	96.21	96.21	96.21	100
11/10/2016	10:36 AM	95.99	96.23	95.95	96.21	1980
11/10/2016	10:37 AM	95.66	95.94	95.66	95.84	888
11/10/2016	10:38 AM	95.51	95.51	95.43	95.43	13200
11/10/2016	10:39 AM	95.35	95.54	95.34	95.54	3019
11/10/2016	10:40 AM	95	95.23	95	95.19	1643
11/10/2016	10:41 AM	95.36	95.41	95.16	95.16	300
11/10/2016	10:42 AM	95.58	95.58	95.36	95.36	500
11/10/2016	10:43 AM	95.92	96.01	95.92	95.96	1150
11/10/2016	10:44 AM	96.07	96.07	95.9	95.96	500
11/10/2016	10:45 AM	96.1	96.1	96.1	96.1	100
11/10/2016	10:46 AM	96.32	96.34	96.27	96.27	600
11/10/2016	10:47 AM	96.46	96.64	96.32	96.52	900
11/10/2016	10:48 AM	96.58	96.6	96.37	96.37	1400
11/10/2016	10:49 AM	96.39	96.54	96.39	96.54	2750
11/10/2016	10:50 AM	96.07	96.07	96.07	96.07	200
11/10/2016	10:52 AM	96.04	96.32	96.04	96.32	1100
11/10/2016	10:53 AM	96.1	96.14	95.94	95.94	700
11/10/2016	10:54 AM	95.95	95.97	95.95	95.97	400
11/10/2016	10:55 AM	95.99	95.99	95.99	95.99	100
11/10/2016	10:56 AM	95.78	95.78	95.7	95.7	200
11/10/2016	10:57 AM	96.11	96.11	96.11	96.11	100
11/10/2016	10:58 AM	95.57	95.57	95.57	95.57	100
11/10/2016	10:59 AM	95.36	95.49	95.36	95.37	648
11/10/2016	11:00 AM	95.33	95.33	95.29	95.29	1696
11/10/2016	11:02 AM	95.65	95.65	95.49	95.49	1800
11/10/2016	11:03 AM	95.78	95.78	95.78	95.78	1500
11/10/2016	11:04 AM	95.25	95.77	95.25	95.77	4546
11/10/2016	11:05 AM	95.14	95.21	95.14	95.21	200
11/10/2016	11:06 AM	95.63	95.63	95.49	95.49	300
11/10/2016	11:07 AM	95.84	95.84	95.84	95.84	100
11/10/2016	11:09 AM	95.71	95.71	95.61	95.61	500
11/10/2016	11:10 AM	95.5	95.5	95.5	95.5	100
11/10/2016	11:11 AM	95.17	95.31	95.13	95.27	500
11/10/2016	11:12 AM	95.07	95.1	95.07	95.1	1150
11/10/2016	11:13 AM	95.23	95.23	95.23	95.23	100
11/10/2016	11:15 AM	95.27	95.27	95.27	95.27	100
11/10/2016	11:16 AM	95.87	95.87	95.6	95.6	828
11/10/2016	11:17 AM	95.78	95.83	95.78	95.83	2120
11/10/2016	11:19 AM	95.58	95.58	95.58	95.58	100
11/10/2016	11:21 AM	96.11	96.11	95.87	95.87	1100
11/10/2016	11:22 AM	96.08	96.08	96.08	96.08	1500
11/10/2016	11:23 AM	96.11	96.11	96.11	96.11	200
11/10/2016	11:24 AM	96.29	96.29	96.24	96.24	2000
11/10/2016	11:25 AM	96.45	96.47	96.44	96.44	6250
11/10/2016	11:28 AM	96.29	96.46	96.29	96.46	200
11/10/2016	11:29 AM	96.07	96.07	96.07	96.07	1600
11/10/2016	11:31 AM	96.17	96.17	96.17	96.17	2098
11/10/2016	11:32 AM	96.17	96.17	96.17	96.17	100
11/10/2016	11:33 AM	96.21	96.21	96.21	96.21	100
11/10/2016	11:34 AM	96.02	96.02	96.02	96.02	100
11/10/2016	11:38 AM	95.88	96.09	95.88	96.09	300
11/10/2016	11:39 AM	96.01	96.02	96.01	96.02	200
11/10/2016	11:42 AM	96.57	96.57	96.24	96.24	1800
11/10/2016	11:43 AM	96.6	96.6	96.51	96.51	2200
11/10/2016	11:44 AM	96.62	96.62	96.62	96.62	200
11/10/2016	11:45 AM	96.84	96.9	96.66	96.66	550
11/10/2016	11:46 AM	96.92	96.92	96.85	96.85	226
11/10/2016	11:47 AM	97.01	97.11	97	97	5900
11/10/2016	11:50 AM	96.64	96.85	96.64	96.85	500
11/10/2016	11:53 AM	96.4	96.4	96.4	96.4	100
11/10/2016	11:55 AM	96.21	96.22	96.21	96.22	200
11/10/2016	11:58 AM	96.18	96.18	96.18	96.18	100
11/10/2016	11:59 AM	96.05	96.05	96.05	96.05	100
11/10/2016	12:09 PM	96.66	96.66	96.66	96.66	850
11/10/2016	12:11 PM	96.52	96.52	96.52	96.52	100
11/10/2016	12:12 PM	96.5	96.66	96.5	96.59	1850
11/10/2016	12:17 PM	96.76	96.76	96.75	96.75	200
11/10/2016	12:18 PM	96.93	96.93	96.93	96.93	100
11/10/2016	12:19 PM	96.95	96.95	96.95	96.95	400
11/10/2016	12:23 PM	96.62	96.62	96.62	96.62	850
11/10/2016	12:30 PM	96.75	96.75	96.75	96.75	100
11/10/2016	12:36 PM	96.85	96.85	96.76	96.77	500
11/10/2016	12:37 PM	96.92	96.92	96.92	96.92	100
11/10/2016	12:39 PM	96.76	96.91	96.76	96.91	200
11/10/2016	12:40 PM	96.72	96.72	96.72	96.72	1000
11/10/2016	12:43 PM	96.539	96.539	96.537	96.537	600
11/10/2016	12:47 PM	96.91	96.91	96.91	96.91	100
11/10/2016	12:52 PM	97.08	97.08	96.95	96.95	1375
11/10/2016	12:53 PM	97.27	97.38	97.12	97.12	6417
11/10/2016	12:59 PM	97.5	97.5	97.5	97.5	100
11/10/2016	1:00 PM	97.37	97.37	97.37	97.37	944
11/10/2016	1:01 PM	97.42	97.49	97.42	97.49	2100
11/10/2016	1:02 PM	97.49	97.49	97.48	97.48	200
11/10/2016	1:05 PM	97.22	97.22	97.22	97.22	100
11/10/2016	1:09 PM	97.59	97.59	97.42	97.42	810
11/10/2016	1:10 PM	97.85	97.85	97.69	97.69	200
11/10/2016	1:11 PM	97.97	97.97	97.87	97.87	585
11/10/2016	1:13 PM	97.75	97.75	97.75	97.75	100
11/10/2016	1:14 PM	97.8	97.8	97.8	97.8	2000
11/10/2016	1:15 PM	97.6	97.71	97.6	97.71	300
11/10/2016	1:20 PM	97.65	97.69	97.65	97.69	200
11/10/2016	1:21 PM	97.89	97.89	97.87	97.87	250
11/10/2016	1:22 PM	97.95	97.97	97.95	97.97	200
11/10/2016	1:25 PM	97.59	97.59	97.59	97.59	100
11/10/2016	1:26 PM	97.4	97.55	97.4	97.55	200
11/10/2016	1:34 PM	97.58	97.58	97.58	97.58	100
11/10/2016	1:36 PM	97.55	97.55	97.55	97.55	100
11/10/2016	1:38 PM	97.62	97.62	97.62	97.62	1000
11/10/2016	1:39 PM	97.78	97.91	97.78	97.89	1100
11/10/2016	1:42 PM	97.95	97.95	97.91	97.91	1550
11/10/2016	1:43 PM	98	98	97.97	97.97	200
11/10/2016	1:44 PM	97.73	97.75	97.73	97.75	200
11/10/2016	1:46 PM	97.75	97.75	97.75	97.75	100
11/10/2016	1:49 PM	98	98	97.99	97.99	1900
11/10/2016	1:50 PM	98.35	98.35	98.35	98.35	1575
11/10/2016	1:51 PM	98.41	98.41	98.41	98.41	200
11/10/2016	1:53 PM	98.4	98.4	98.35	98.35	300
11/10/2016	1:54 PM	98.41	98.41	98.39	98.39	200
11/10/2016	1:55 PM	98.6	98.6	98.44	98.44	2419
11/10/2016	1:56 PM	98.51	98.51	98.51	98.51	200
11/10/2016	1:58 PM	98.25	98.33	98.25	98.33	200
11/10/2016	2:00 PM	98.19	98.19	98.19	98.19	100
11/10/2016	2:02 PM	98.11	98.15	98.05	98.15	800
11/10/2016	2:04 PM	98.25	98.25	98.25	98.25	500
11/10/2016	2:07 PM	98.25	98.45	98.25	98.45	1622
11/10/2016	2:09 PM	98.18	98.18	98.18	98.18	100
11/10/2016	2:12 PM	98.34	98.34	98.34	98.34	100
11/10/2016	2:14 PM	98.35	98.35	98.17	98.17	300
11/10/2016	2:15 PM	98.13	98.18	98.13	98.18	200
11/10/2016	2:16 PM	97.96	98.09	97.96	98.09	300
11/10/2016	2:17 PM	97.92	97.92	97.92	97.92	100
11/10/2016	2:19 PM	97.79	97.89	97.79	97.89	700
11/10/2016	2:20 PM	97.95	97.95	97.85	97.92	1150
11/10/2016	2:21 PM	97.99	97.99	97.99	97.99	100
11/10/2016	2:29 PM	98.1	98.1	98.1	98.1	500
11/10/2016	2:31 PM	97.95	98.1	97.95	98.1	15500
11/10/2016	2:32 PM	97.85	97.88	97.85	97.88	400
11/10/2016	2:35 PM	97.65	97.65	97.65	97.65	100
11/10/2016	2:37 PM	97.5	97.5	97.5	97.5	200
11/10/2016	2:40 PM	97.75	97.75	97.69	97.69	200
11/10/2016	2:47 PM	97.94	97.96	97.92	97.96	1600
11/10/2016	2:48 PM	98.04	98.08	98.04	98.04	650
11/10/2016	2:49 PM	98.05	98.05	98.05	98.05	100
11/10/2016	2:50 PM	97.98	97.98	97.98	97.98	100
11/10/2016	2:52 PM	97.98	97.98	97.98	97.98	1950
11/10/2016	2:55 PM	97.92	97.95	97.92	97.95	500
11/10/2016	2:56 PM	97.89	97.89	97.89	97.89	500
11/10/2016	3:08 PM	97.95	97.95	97.95	97.95	100
11/10/2016	3:09 PM	97.8	97.97	97.8	97.97	200
11/10/2016	3:11 PM	97.87	97.88	97.87	97.88	200
11/10/2016	3:13 PM	97.86	97.86	97.86	97.86	100
11/10/2016	3:15 PM	97.76	97.76	97.76	97.76	500
11/10/2016	3:21 PM	97.6	97.6	97.6	97.6	1200
11/10/2016	3:23 PM	97.69	97.69	97.69	97.69	100
11/10/2016	3:25 PM	97.6	97.64	97.6	97.64	1500
11/10/2016	3:27 PM	97.53	97.53	97.5	97.5	1950
11/10/2016	3:30 PM	97.62	97.62	97.62	97.62	200
11/10/2016	3:31 PM	97.6	97.6	97.59	97.59	200
11/10/2016	3:32 PM	97.37	97.49	97.37	97.49	600
11/10/2016	3:33 PM	97.35	97.35	97.35	97.35	2200
11/10/2016	3:36 PM	97.4	97.4	97.4	97.4	1000
11/10/2016	3:39 PM	97.23	97.23	97.23	97.23	100
11/10/2016	3:40 PM	97.25	97.25	97.25	97.25	200
11/10/2016	3:41 PM	97.18	97.18	97.18	97.18	200
11/10/2016	3:42 PM	97.06	97.06	97.06	97.06	200
11/10/2016	3:43 PM	97	97	97	97	815
11/10/2016	3:44 PM	97.12	97.12	97.12	97.12	100
11/10/2016	3:46 PM	97.15	97.15	97.15	97.15	100
11/10/2016	3:47 PM	97.04	97.04	97.04	97.04	100
11/10/2016	3:51 PM	97.42	97.42	97.42	97.42	100
11/10/2016	3:52 PM	97.24	97.24	97.24	97.24	100
11/10/2016	3:55 PM	97.11	97.11	97.1	97.11	686
11/10/2016	3:56 PM	97.1	97.14	97.08	97.14	1125
11/10/2016	3:57 PM	97.19	97.22	97.14	97.14	820
11/10/2016	3:58 PM	97.31	97.31	97.19	97.19	300
11/10/2016	3:59 PM	97.24	97.34	97.22	97.34	1350
11/10/2016	4:00 PM	97.14	97.25	97.01	97.24	22945
11/11/2016	9:31 AM	96.25	96.25	96.17	96.17	1400
11/11/2016	9:32 AM	96.71	96.71	96.48	96.48	3261
11/11/2016	9:33 AM	96.59	96.59	96.59	96.59	100
11/11/2016	9:34 AM	96.4	96.42	96.4	96.42	200
11/11/2016	9:35 AM	96.32	96.33	96.32	96.33	306
11/11/2016	9:36 AM	95.95	96.1	95.95	96.1	1700
11/11/2016	9:37 AM	96.13	96.13	96.08	96.08	925
11/11/2016	9:38 AM	96.18	96.18	96.18	96.18	355
11/11/2016	9:39 AM	96.04	96.14	96	96.14	2357
11/11/2016	9:41 AM	96.35	96.35	96.28	96.28	300
11/11/2016	9:42 AM	96.31	96.34	96.21	96.21	1317
11/11/2016	9:43 AM	96.58	96.58	96.54	96.54	250
11/11/2016	9:44 AM	96.7	96.7	96.55	96.55	400
11/11/2016	9:45 AM	96.54	96.7	96.54	96.7	496
11/11/2016	9:46 AM	96.44	96.54	96.41	96.54	1685
11/11/2016	9:49 AM	96.48	96.48	96.31	96.31	700
11/11/2016	9:50 AM	96.41	96.41	96.41	96.41	775
11/11/2016	9:51 AM	96.45	96.45	96.45	96.45	744
11/11/2016	9:53 AM	96.31	96.34	96.31	96.34	223
11/11/2016	9:54 AM	96.18	96.25	96.18	96.25	900
11/11/2016	9:55 AM	96.08	96.08	96.05	96.05	800
11/11/2016	9:56 AM	96.02	96.08	96.02	96.08	598
11/11/2016	9:57 AM	95.85	95.98	95.84	95.98	673
11/11/2016	9:59 AM	95.91	95.91	95.91	95.91	600
11/11/2016	10:00 AM	96.11	96.15	95.86	95.88	2405
11/11/2016	10:01 AM	95.9	95.94	95.9	95.9	1861
11/11/2016	10:02 AM	96.33	96.33	96.25	96.25	1500
11/11/2016	10:03 AM	96.25	96.45	96.25	96.42	4200
11/11/2016	10:04 AM	96.34	96.34	96.14	96.22	1906
11/11/2016	10:05 AM	96.12	96.16	96.08	96.16	1000
11/11/2016	10:06 AM	96.29	96.55	96.29	96.35	3187
11/11/2016	10:07 AM	96.29	96.29	96.29	96.29	500
11/11/2016	10:08 AM	96.425	96.425	96.38	96.38	250
11/11/2016	10:09 AM	96.45	96.46	96.45	96.45	1788
11/11/2016	10:10 AM	96.44	96.6	96.44	96.6	200
11/11/2016	10:11 AM	96.46	96.46	96.46	96.46	100
11/11/2016	10:12 AM	96.68	96.75	96.68	96.75	400
11/11/2016	10:13 AM	96.53	96.64	96.53	96.64	5207
11/11/2016	10:15 AM	96.7	96.7	96.7	96.7	100
11/11/2016	10:16 AM	96.56	96.67	96.56	96.67	1588
11/11/2016	10:17 AM	96.75	96.75	96.51	96.53	932
11/11/2016	10:18 AM	96.52	96.52	96.52	96.52	100
11/11/2016	10:19 AM	96.22	96.48	96.22	96.48	1200
11/11/2016	10:20 AM	96.12	96.28	96.12	96.28	600
11/11/2016	10:22 AM	96.29	96.29	96.16	96.25	1713
11/11/2016	10:23 AM	96.23	96.23	96.23	96.23	1488
11/11/2016	10:24 AM	96.17	96.2	96.17	96.19	1700
11/11/2016	10:25 AM	96.1	96.1	96.1	96.1	100
11/11/2016	10:26 AM	96.1	96.11	96	96.1	1788
11/11/2016	10:28 AM	95.65	95.72	95.65	95.72	1581
11/11/2016	10:29 AM	95.65	95.69	95.65	95.68	2600
11/11/2016	10:32 AM	95.74	95.87	95.72	95.87	2206
11/11/2016	10:33 AM	95.65	95.65	95.65	95.65	916
11/11/2016	10:37 AM	95.74	95.74	95.74	95.74	251
11/11/2016	10:39 AM	96.02	96.02	95.97	95.97	1174
11/11/2016	10:40 AM	96.09	96.09	96.09	96.09	100
11/11/2016	10:42 AM	95.76	95.76	95.76	95.76	700
11/11/2016	10:45 AM	96.2	96.2	96.16	96.16	600
11/11/2016	10:46 AM	96.13	96.21	96.13	96.21	400
11/11/2016	10:49 AM	95.91	95.93	95.91	95.92	400
11/11/2016	10:51 AM	95.44	95.6	95.44	95.6	5100
11/11/2016	10:52 AM	95.53	95.53	95.44	95.44	500
11/11/2016	10:54 AM	95.7	95.7	95.61	95.61	200
11/11/2016	10:57 AM	95.49	95.58	95.49	95.58	1334
11/11/2016	10:58 AM	95.31	95.4	95.31	95.4	700
11/11/2016	11:02 AM	95.34	95.34	95.34	95.34	300
11/11/2016	11:04 AM	95.52	95.52	95.52	95.52	100
11/11/2016	11:05 AM	95.52	95.52	95.52	95.52	100
11/11/2016	11:08 AM	95.68	95.68	95.67	95.67	200
11/11/2016	11:09 AM	95.66	95.66	95.66	95.66	206
11/11/2016	11:11 AM	95.41	95.49	95.41	95.49	1888
11/11/2016	11:12 AM	95.3	95.38	95.3	95.38	1860
11/11/2016	11:13 AM	95.28	95.28	95.22	95.22	1938
11/11/2016	11:14 AM	95.39	95.39	95.32	95.32	300
11/11/2016	11:15 AM	95.4	95.57	95.4	95.57	600
11/11/2016	11:16 AM	95.3	95.43	95.3	95.42	1298
11/11/2016	11:18 AM	95.25	95.25	95.25	95.25	400
11/11/2016	11:19 AM	95.45	95.45	95.36	95.36	700
11/11/2016	11:20 AM	95.33	95.33	95.33	95.33	100
11/11/2016	11:21 AM	95.25	95.25	95.25	95.25	100
11/11/2016	11:22 AM	95.25	95.29	95.25	95.29	400
11/11/2016	11:24 AM	95.22	95.22	95.22	95.22	100
11/11/2016	11:26 AM	95.1	95.16	95.1	95.15	1210
11/11/2016	11:27 AM	95.13	95.13	95.13	95.13	100
11/11/2016	11:28 AM	95.21	95.33	95.21	95.22	2488
11/11/2016	11:29 AM	95.34	95.34	95.34	95.34	100
11/11/2016	11:30 AM	95.3	95.32	95.3	95.3	700
11/11/2016	11:31 AM	95.56	95.56	95.56	95.56	200
11/11/2016	11:32 AM	95.54	95.54	95.54	95.54	300
11/11/2016	11:33 AM	95.48	95.53	95.48	95.53	400
11/11/2016	11:34 AM	95.45	95.45	95.45	95.45	100
11/11/2016	11:35 AM	95.61	95.61	95.61	95.61	101
11/11/2016	11:36 AM	95.81	95.81	95.65	95.65	3176
11/11/2016	11:38 AM	95.7	95.7	95.65	95.65	485
11/11/2016	11:40 AM	95.85	95.85	95.79	95.79	572
11/11/2016	11:42 AM	95.9	95.9	95.76	95.76	592
11/11/2016	11:43 AM	95.75	95.79	95.75	95.79	464
11/11/2016	11:46 AM	95.68	95.68	95.5	95.5	1233
11/11/2016	11:47 AM	95.39	95.39	95.39	95.39	262
11/11/2016	11:51 AM	95.23	95.23	95.23	95.23	100
11/11/2016	11:52 AM	95.33	95.33	95.33	95.33	601
11/11/2016	11:54 AM	95.49	95.49	95.49	95.49	469
11/11/2016	11:56 AM	95.56	95.56	95.56	95.56	500
11/11/2016	11:58 AM	95.75	95.75	95.63	95.63	501
11/11/2016	12:00 PM	95.85	95.86	95.85	95.86	450
11/11/2016	12:01 PM	95.95	95.96	95.95	95.96	1088
11/11/2016	12:02 PM	95.82	95.82	95.82	95.82	1488
11/11/2016	12:04 PM	95.77	95.77	95.77	95.77	100
11/11/2016	12:08 PM	95.99	96.02	95.93	95.93	1351
11/11/2016	12:10 PM	96.22	96.25	96.22	96.22	2288
11/11/2016	12:12 PM	96.2	96.2	96.19	96.19	1405
11/11/2016	12:13 PM	96.29	96.32	96.29	96.29	1911
11/11/2016	12:14 PM	96.28	96.29	96.28	96.29	600
11/11/2016	12:15 PM	96.3	96.3	96.3	96.3	100
11/11/2016	12:17 PM	96.38	96.38	96.38	96.38	100
11/11/2016	12:18 PM	96.5	96.5	96.5	96.5	650
11/11/2016	12:19 PM	96.64	96.64	96.64	96.64	3000
11/11/2016	12:24 PM	96.3	96.3	96.24	96.24	500
11/11/2016	12:28 PM	96.29	96.29	96.28	96.28	560
11/11/2016	12:31 PM	96.75	96.75	96.69	96.69	625
11/11/2016	12:36 PM	96.4	96.4	96.4	96.4	254
11/11/2016	12:37 PM	96.4	96.4	96.4	96.4	171
11/11/2016	12:38 PM	96.59	96.6	96.59	96.59	1600
11/11/2016	12:41 PM	96.77	96.77	96.72	96.72	1288
11/11/2016	12:42 PM	96.66	96.66	96.66	96.66	150
11/11/2016	12:44 PM	96.59	96.59	96.59	96.59	100
11/11/2016	12:47 PM	96.49	96.49	96.49	96.49	200
11/11/2016	12:52 PM	96.2	96.2	96.2	96.2	100
11/11/2016	12:58 PM	96.22	96.22	96.15	96.15	200
11/11/2016	1:00 PM	96.16	96.19	96.16	96.19	900
11/11/2016	1:05 PM	96.34	96.34	96.34	96.34	200
11/11/2016	1:08 PM	96.35	96.35	96.35	96.35	272
11/11/2016	1:09 PM	96.32	96.32	96.32	96.32	100
11/11/2016	1:14 PM	96.52	96.52	96.52	96.52	700
11/11/2016	1:16 PM	96.47	96.47	96.47	96.47	100
11/11/2016	1:17 PM	96.52	96.52	96.52	96.52	1488
11/11/2016	1:27 PM	96.6	96.6	96.6	96.6	200
11/11/2016	1:31 PM	96.61	96.61	96.61	96.61	100
11/11/2016	1:33 PM	96.5	96.5	96.5	96.5	752
11/11/2016	1:39 PM	96.59	96.59	96.59	96.59	100
11/11/2016	1:40 PM	96.39	96.39	96.39	96.39	100
11/11/2016	1:43 PM	96.47	96.47	96.47	96.47	100
11/11/2016	2:01 PM	96	96.1	96	96.1	1688
11/11/2016	2:12 PM	96.18	96.18	96.18	96.18	1488
11/11/2016	2:24 PM	96.4	96.4	96.4	96.4	100
11/11/2016	2:25 PM	96.26	96.26	96.26	96.26	171
11/11/2016	2:27 PM	96.36	96.36	96.36	96.36	100
11/11/2016	2:28 PM	96.3	96.3	96.3	96.3	102
11/11/2016	2:30 PM	96.16	96.16	96.16	96.16	692
11/11/2016	2:32 PM	96.25	96.25	96.23	96.23	1588
11/11/2016	2:37 PM	96.15	96.15	96.15	96.15	200
11/11/2016	2:51 PM	95.89	95.89	95.89	95.89	100
11/11/2016	2:54 PM	95.89	95.89	95.89	95.89	1957
11/11/2016	3:00 PM	95.75	95.75	95.75	95.75	100
11/11/2016	3:12 PM	96.04	96.04	96.04	96.04	100
11/11/2016	3:14 PM	96.28	96.28	96.28	96.28	1000
11/11/2016	3:19 PM	96.08	96.08	96.08	96.08	351
11/11/2016	3:31 PM	96.21	96.28	96.21	96.28	1588
11/11/2016	3:32 PM	96.38	96.41	96.38	96.4	900
11/11/2016	3:33 PM	96.34	96.35	96.34	96.35	1400
11/11/2016	3:37 PM	96.43	96.43	96.43	96.43	114
11/11/2016	3:38 PM	96.3	96.3	96.3	96.3	300
11/11/2016	3:43 PM	96.25	96.25	96.25	96.25	348
11/11/2016	3:44 PM	96.35	96.38	96.32	96.38	1199
11/11/2016	3:46 PM	96.64	96.64	96.44	96.44	6900
11/11/2016	3:48 PM	96.68	96.69	96.66	96.66	4900
11/11/2016	3:49 PM	96.62	96.7	96.62	96.7	323
11/11/2016	3:50 PM	96.63	96.63	96.561	96.561	335
11/11/2016	3:51 PM	96.59	96.65	96.59	96.63	550
11/11/2016	3:52 PM	96.77	96.85	96.74	96.75	14314
11/11/2016	3:53 PM	96.79	96.79	96.79	96.79	200
11/11/2016	3:54 PM	96.75	96.79	96.74	96.77	770
11/11/2016	3:56 PM	96.9	96.9	96.81	96.81	638
11/11/2016	3:57 PM	96.89	96.89	96.89	96.89	100
11/11/2016	3:58 PM	96.811	96.89	96.811	96.89	302
11/11/2016	3:59 PM	96.64	96.74	96.64	96.69	650
11/11/2016	4:00 PM	96.59	96.73	96.59	96.63	5931
11/14/2016	9:31 AM	97.58	97.58	97.35	97.35	300
11/14/2016	9:32 AM	97.46	97.46	97.45	97.45	300
11/14/2016	9:33 AM	97.1	97.3	97.07	97.3	2600
11/14/2016	9:34 AM	97.04	97.19	97.04	97.07	1500
11/14/2016	9:35 AM	97.1	97.1	97.06	97.07	1200
11/14/2016	9:36 AM	97.43	97.45	97.42	97.45	705
11/14/2016	9:37 AM	97.25	97.25	97.07	97.07	1350
11/14/2016	9:38 AM	97.03	97.14	97.03	97.14	400
11/14/2016	9:39 AM	96.89	97.04	96.89	97.04	1950
11/14/2016	9:40 AM	96.88	96.91	96.88	96.89	2403
11/14/2016	9:41 AM	96.8	96.81	96.77	96.81	2365
11/14/2016	9:42 AM	96.9	96.92	96.87	96.87	1000
11/14/2016	9:43 AM	96.96	96.96	96.87	96.87	500
11/14/2016	9:44 AM	96.83	96.91	96.77	96.77	996
11/14/2016	9:45 AM	97	97	96.86	96.86	3522
11/14/2016	9:46 AM	97.07	97.13	96.99	96.99	600
11/14/2016	9:47 AM	97.2	97.2	97.01	97.01	5953
11/14/2016	9:48 AM	97.11	97.17	97.11	97.17	1692
11/14/2016	9:49 AM	97.14	97.15	97.14	97.15	400
11/14/2016	9:51 AM	97.05	97.22	97.05	97.14	500
11/14/2016	9:52 AM	97.17	97.17	97.01	97.08	2268
11/14/2016	9:53 AM	97.15	97.15	97.15	97.15	100
11/14/2016	9:54 AM	97.17	97.17	97.17	97.17	100
11/14/2016	9:56 AM	97.17	97.17	97.17	97.17	400
11/14/2016	9:57 AM	97.01	97.02	97	97	400
11/14/2016	9:58 AM	96.96	97.02	96.96	97.02	350
11/14/2016	10:00 AM	96.74	96.75	96.74	96.75	300
11/14/2016	10:01 AM	96.84	96.84	96.84	96.84	100
11/14/2016	10:03 AM	96.93	96.96	96.93	96.96	446
11/14/2016	10:05 AM	96.75	96.8	96.75	96.8	1600
11/14/2016	10:06 AM	96.78	96.78	96.77	96.77	390
11/14/2016	10:07 AM	97.17	97.18	96.96	96.96	1546
11/14/2016	10:08 AM	97.3	97.3	97.2	97.2	3192
11/14/2016	10:11 AM	97.16	97.16	97.16	97.16	100
11/14/2016	10:14 AM	97.22	97.22	97.22	97.22	200
11/14/2016	10:16 AM	97.5	97.5	97.43	97.49	400
11/14/2016	10:17 AM	97.58	97.58	97.52	97.52	650
11/14/2016	10:18 AM	97.65	97.65	97.56	97.57	2837
11/14/2016	10:19 AM	97.64	97.68	97.63	97.67	900
11/14/2016	10:20 AM	97.56	97.56	97.5	97.51	800
11/14/2016	10:24 AM	97.4	97.4	97.4	97.4	1500
11/14/2016	10:25 AM	97.4	97.4	97.4	97.4	100
11/14/2016	10:26 AM	97.14	97.27	97.14	97.27	600
11/14/2016	10:27 AM	96.85	97.07	96.85	97.05	2404
11/14/2016	10:28 AM	96.89	96.89	96.74	96.8	1300
11/14/2016	10:29 AM	96.9	96.96	96.9	96.96	2100
11/14/2016	10:30 AM	96.93	96.93	96.93	96.93	200
11/14/2016	10:31 AM	97.08	97.08	97.01	97.01	413
11/14/2016	10:33 AM	96.8	97.1	96.8	97.1	2498
11/14/2016	10:34 AM	96.91	96.91	96.74	96.78	400
11/14/2016	10:35 AM	96.67	96.79	96.67	96.79	1692
11/14/2016	10:36 AM	96.93	96.93	96.93	96.93	287
11/14/2016	10:37 AM	96.82	96.82	96.82	96.82	100
11/14/2016	10:38 AM	97.07	97.07	97.07	97.07	400
11/14/2016	10:39 AM	96.8	96.8	96.8	96.8	100
11/14/2016	10:40 AM	96.81	96.81	96.78	96.78	200
11/14/2016	10:42 AM	96.7	96.73	96.7	96.72	1133
11/14/2016	10:43 AM	96.6	96.6	96.6	96.6	200
11/14/2016	10:45 AM	96.64	96.64	96.64	96.64	100
11/14/2016	10:46 AM	96.72	96.72	96.6	96.6	2673
11/14/2016	10:47 AM	96.73	96.73	96.73	96.73	100
11/14/2016	10:48 AM	96.61	96.66	96.61	96.64	472
11/14/2016	10:49 AM	96.46	96.5	96.46	96.5	1100
11/14/2016	10:50 AM	96.48	96.51	96.48	96.51	446
11/14/2016	10:51 AM	96.39	96.45	96.39	96.45	1895
11/14/2016	10:53 AM	96.52	96.59	96.5	96.59	909
11/14/2016	10:55 AM	96.59	96.59	96.59	96.59	200
11/14/2016	10:57 AM	96.5	96.5	96.33	96.43	2392
11/14/2016	10:59 AM	96.3	96.33	96.3	96.33	1100
11/14/2016	11:00 AM	96.2	96.26	96.2	96.26	620
11/14/2016	11:03 AM	96.16	96.16	96.05	96.05	2100
11/14/2016	11:04 AM	96.09	96.09	96.09	96.09	200
11/14/2016	11:05 AM	96.05	96.05	96.05	96.05	3500
11/14/2016	11:06 AM	95.99	96	95.99	96	650
11/14/2016	11:07 AM	96.05	96.05	96	96	800
11/14/2016	11:11 AM	96.31	96.31	96.25	96.25	300
11/14/2016	11:12 AM	96.28	96.28	96.28	96.28	100
11/14/2016	11:18 AM	96.6	96.6	96.6	96.6	400
11/14/2016	11:19 AM	96.52	96.52	96.52	96.52	400
11/14/2016	11:20 AM	96.6	96.6	96.6	96.6	100
11/14/2016	11:21 AM	96.44	96.52	96.44	96.52	200
11/14/2016	11:22 AM	96.36	96.41	96.36	96.41	200
11/14/2016	11:23 AM	96.49	96.49	96.49	96.49	300
11/14/2016	11:25 AM	96.38	96.38	96.38	96.38	500
11/14/2016	11:26 AM	96.3	96.3	96.3	96.3	500
11/14/2016	11:29 AM	96.29	96.29	96.29	96.29	200
11/14/2016	11:31 AM	96.3	96.3	96.3	96.3	100
11/14/2016	11:32 AM	96.28	96.32	96.28	96.32	200
11/14/2016	11:35 AM	96.18	96.18	96.18	96.18	100
11/14/2016	11:36 AM	96.22	96.22	96.18	96.18	400
11/14/2016	11:37 AM	96.45	96.5	96.45	96.5	800
11/14/2016	11:38 AM	96.57	96.57	96.57	96.57	100
11/14/2016	11:39 AM	96.5	96.5	96.5	96.5	200
11/14/2016	11:41 AM	96.4	96.4	96.4	96.4	100
11/14/2016	11:42 AM	96.39	96.39	96.39	96.39	100
11/14/2016	11:47 AM	96.33	96.33	96.33	96.33	100
11/14/2016	11:49 AM	96.63	96.63	96.6	96.6	1600
11/14/2016	11:51 AM	96.56	96.64	96.55	96.64	500
11/14/2016	11:52 AM	96.65	96.65	96.6	96.6	400
11/14/2016	11:53 AM	96.72	96.72	96.72	96.72	100
11/14/2016	11:54 AM	96.52	96.58	96.49	96.58	400
11/14/2016	11:55 AM	96.56	96.56	96.46	96.46	200
11/14/2016	11:56 AM	96.45	96.49	96.45	96.49	350
11/14/2016	11:57 AM	96.44	96.44	96.44	96.44	100
11/14/2016	11:59 AM	96.4	96.4	96.4	96.4	100
11/14/2016	12:04 PM	96.25	96.26	96.25	96.26	400
11/14/2016	12:05 PM	96.25	96.25	96.22	96.22	300
11/14/2016	12:07 PM	96.22	96.22	96.22	96.22	100
11/14/2016	12:08 PM	96.15	96.15	96.15	96.15	675
11/14/2016	12:11 PM	96	96.04	96	96.04	400
11/14/2016	12:12 PM	95.98	95.98	95.95	95.95	500
11/14/2016	12:15 PM	96	96	95.9	95.9	664
11/14/2016	12:16 PM	95.81	95.9	95.81	95.9	500
11/14/2016	12:17 PM	95.79	95.81	95.79	95.81	700
11/14/2016	12:18 PM	95.79	95.79	95.79	95.79	100
11/14/2016	12:19 PM	95.89	95.89	95.89	95.89	100
11/14/2016	12:21 PM	95.87	95.91	95.87	95.91	400
11/14/2016	12:22 PM	95.89	95.89	95.84	95.84	300
11/14/2016	12:25 PM	95.85	95.85	95.85	95.85	100
11/14/2016	12:27 PM	95.74	95.74	95.74	95.74	200
11/14/2016	12:28 PM	95.72	95.72	95.7	95.7	300
11/14/2016	12:30 PM	95.89	95.89	95.89	95.89	100
11/14/2016	12:31 PM	95.84	95.85	95.84	95.85	400
11/14/2016	12:33 PM	95.89	95.91	95.89	95.91	255
11/14/2016	12:34 PM	95.72	95.82	95.72	95.82	550
11/14/2016	12:36 PM	95.71	95.71	95.71	95.71	100
11/14/2016	12:38 PM	95.75	95.77	95.75	95.77	1996
11/14/2016	12:39 PM	95.65	95.65	95.65	95.65	200
11/14/2016	12:40 PM	95.85	95.85	95.78	95.78	245
11/14/2016	12:41 PM	96.05	96.05	96.01	96.01	400
11/14/2016	12:42 PM	96.03	96.03	96.03	96.03	100
11/14/2016	12:44 PM	95.93	95.93	95.93	95.93	100
11/14/2016	12:45 PM	95.87	95.87	95.87	95.87	700
11/14/2016	12:46 PM	95.84	95.88	95.84	95.88	500
11/14/2016	12:47 PM	95.98	95.98	95.88	95.88	400
11/14/2016	12:48 PM	96.18	96.18	96.16	96.16	250
11/14/2016	12:49 PM	95.98	95.98	95.98	95.98	100
11/14/2016	12:50 PM	96.03	96.03	96.03	96.03	200
11/14/2016	12:54 PM	95.99	96	95.99	96	650
11/14/2016	12:57 PM	95.92	95.92	95.92	95.92	300
11/14/2016	12:59 PM	96.08	96.08	96.08	96.08	100
11/14/2016	1:00 PM	96.15	96.15	96.11	96.11	1792
11/14/2016	1:02 PM	96.25	96.25	96.25	96.25	100
11/14/2016	1:06 PM	96	96	95.97	95.98	713
11/14/2016	1:07 PM	96	96	95.96	95.96	600
11/14/2016	1:09 PM	96.3	96.3	96.23	96.23	1300
11/14/2016	1:10 PM	96.3	96.3	96.3	96.3	897
11/14/2016	1:11 PM	96.35	96.39	96.35	96.39	400
11/14/2016	1:12 PM	96.42	96.42	96.4	96.4	1726
11/14/2016	1:13 PM	96.37	96.37	96.36	96.36	400
11/14/2016	1:15 PM	96.42	96.42	96.4	96.4	1607
11/14/2016	1:16 PM	96.46	96.5	96.46	96.49	600
11/14/2016	1:17 PM	96.46	96.6	96.46	96.54	350
11/14/2016	1:18 PM	96.43	96.43	96.43	96.43	1492
11/14/2016	1:22 PM	96.47	96.47	96.47	96.47	1492
11/14/2016	1:23 PM	96.49	96.49	96.49	96.49	100
11/14/2016	1:24 PM	96.41	96.44	96.41	96.44	292
11/14/2016	1:27 PM	96.32	96.32	96.32	96.32	1000
11/14/2016	1:30 PM	96.52	96.52	96.52	96.52	932
11/14/2016	1:31 PM	96.87	96.87	96.55	96.55	2500
11/14/2016	1:32 PM	96.87	96.92	96.87	96.92	600
11/14/2016	1:33 PM	96.63	96.75	96.63	96.75	1018
11/14/2016	1:34 PM	96.66	96.66	96.66	96.66	100
11/14/2016	1:36 PM	96.72	96.72	96.72	96.72	100
11/14/2016	1:37 PM	96.78	96.78	96.78	96.78	200
11/14/2016	1:38 PM	96.8	96.8	96.71	96.78	2150
11/14/2016	1:40 PM	96.789	96.789	96.789	96.789	100
11/14/2016	1:41 PM	96.67	96.68	96.67	96.68	200
11/14/2016	1:42 PM	96.7	96.7	96.7	96.7	100
11/14/2016	1:44 PM	96.62	96.62	96.6	96.6	500
11/14/2016	1:45 PM	96.54	96.56	96.54	96.56	300
11/14/2016	1:46 PM	96.58	96.58	96.56	96.56	650
11/14/2016	1:48 PM	96.49	96.62	96.49	96.62	400
11/14/2016	1:49 PM	96.53	96.53	96.53	96.53	100
11/14/2016	1:50 PM	96.4	96.4	96.39	96.39	200
11/14/2016	1:51 PM	96.53	96.53	96.53	96.53	100
11/14/2016	1:55 PM	96.56	96.56	96.52	96.52	300
11/14/2016	1:56 PM	96.59	96.59	96.56	96.59	500
11/14/2016	1:57 PM	96.31	96.46	96.31	96.46	300
11/14/2016	1:59 PM	96.33	96.33	96.32	96.32	350
11/14/2016	2:00 PM	96.43	96.43	96.37	96.37	300
11/14/2016	2:01 PM	96.36	96.36	96.36	96.36	200
11/14/2016	2:02 PM	96.45	96.45	96.45	96.45	100
11/14/2016	2:04 PM	96.56	96.56	96.56	96.56	100
11/14/2016	2:05 PM	96.33	96.43	96.32	96.43	600
11/14/2016	2:06 PM	96.36	96.36	96.32	96.32	700
11/14/2016	2:07 PM	96.36	96.38	96.32	96.32	400
11/14/2016	2:09 PM	96.36	96.43	96.33	96.33	700
11/14/2016	2:10 PM	96.45	96.49	96.36	96.36	950
11/14/2016	2:11 PM	96.48	96.48	96.43	96.43	400
11/14/2016	2:12 PM	96.48	96.48	96.48	96.48	100
11/14/2016	2:13 PM	96.45	96.45	96.45	96.45	100
11/14/2016	2:15 PM	96.49	96.49	96.49	96.49	100
11/14/2016	2:18 PM	96.67	96.67	96.62	96.62	700
11/14/2016	2:19 PM	96.7	96.7	96.66	96.66	500
11/14/2016	2:20 PM	96.5	96.6	96.5	96.6	600
11/14/2016	2:22 PM	96.45	96.45	96.45	96.45	200
11/14/2016	2:23 PM	96.49	96.52	96.49	96.52	200
11/14/2016	2:28 PM	96.49	96.49	96.4	96.4	500
11/14/2016	2:31 PM	96.5	96.5	96.5	96.5	200
11/14/2016	2:33 PM	96.36	96.37	96.36	96.37	212
11/14/2016	2:37 PM	96.33	96.33	96.33	96.33	100
11/14/2016	2:38 PM	96.44	96.44	96.44	96.44	500
11/14/2016	2:39 PM	96.48	96.49	96.46	96.49	600
11/14/2016	2:40 PM	96.46	96.46	96.46	96.46	100
11/14/2016	2:41 PM	96.37	96.37	96.37	96.37	100
11/14/2016	2:42 PM	96.49	96.49	96.49	96.49	360
11/14/2016	2:43 PM	96.4	96.4	96.4	96.4	100
11/14/2016	2:44 PM	96.2	96.33	96.17	96.33	2700
11/14/2016	2:45 PM	96.24	96.24	96.17	96.17	500
11/14/2016	2:46 PM	96.25	96.25	96.25	96.25	125
11/14/2016	2:48 PM	96.57	96.57	96.36	96.36	1400
11/14/2016	2:50 PM	96.6	96.6	96.5	96.5	977
11/14/2016	2:53 PM	96.7	96.7	96.7	96.7	1700
11/14/2016	2:55 PM	96.61	96.64	96.61	96.64	300
11/14/2016	2:56 PM	96.78	96.78	96.78	96.78	200
11/14/2016	2:57 PM	97.01	97.01	96.82	96.82	1200
11/14/2016	2:58 PM	96.83	96.93	96.83	96.93	2300
11/14/2016	2:59 PM	96.95	96.95	96.95	96.95	200
11/14/2016	3:00 PM	97.03	97.04	97	97	1500
11/14/2016	3:01 PM	96.87	97	96.86	97	1892
11/14/2016	3:02 PM	96.91	96.91	96.91	96.91	200
11/14/2016	3:03 PM	97.07	97.07	97.03	97.03	300
11/14/2016	3:04 PM	97.03	97.11	97.03	97.11	500
11/14/2016	3:06 PM	96.95	96.95	96.95	96.95	400
11/14/2016	3:08 PM	96.92	96.92	96.92	96.92	100
11/14/2016	3:09 PM	96.9	96.9	96.9	96.9	400
11/14/2016	3:11 PM	96.85	96.85	96.85	96.85	250
11/14/2016	3:12 PM	97.02	97.02	97	97	537
11/14/2016	3:13 PM	97.02	97.02	97	97	237
11/14/2016	3:14 PM	97	97	96.98	96.98	400
11/14/2016	3:16 PM	97.07	97.07	97.07	97.07	200
11/14/2016	3:17 PM	97.09	97.11	97.09	97.09	500
11/14/2016	3:19 PM	97	97	97	97	300
11/14/2016	3:20 PM	97.01	97.01	97.01	97.01	300
11/14/2016	3:21 PM	96.99	96.99	96.99	96.99	200
11/14/2016	3:22 PM	96.95	96.95	96.95	96.95	100
11/14/2016	3:23 PM	97.03	97.03	96.99	96.99	400
11/14/2016	3:24 PM	97.03	97.03	96.98	96.98	600
11/14/2016	3:25 PM	97	97	97	97	100
11/14/2016	3:26 PM	96.98	96.98	96.98	96.98	200
11/14/2016	3:27 PM	96.91	96.91	96.91	96.91	298
11/14/2016	3:31 PM	97.07	97.1	97.05	97.05	2325
11/14/2016	3:34 PM	97.15	97.15	97.15	97.15	200
11/14/2016	3:36 PM	97.03	97.09	97.03	97.09	3092
11/14/2016	3:38 PM	97.05	97.05	97.05	97.05	100
11/14/2016	3:40 PM	96.95	96.95	96.95	96.95	700
11/14/2016	3:41 PM	96.85	96.88	96.85	96.88	1484
11/14/2016	3:42 PM	96.8	96.82	96.8	96.82	1500
11/14/2016	3:43 PM	96.65	96.76	96.65	96.76	300
11/14/2016	3:45 PM	96.55	96.55	96.55	96.55	100
11/14/2016	3:46 PM	96.39	96.5	96.39	96.5	1992
11/14/2016	3:47 PM	96.42	96.42	96.39	96.39	1400
11/14/2016	3:48 PM	96.57	96.57	96.51	96.51	1426
11/14/2016	3:49 PM	96.5	96.5	96.5	96.5	1000
11/14/2016	3:50 PM	96.51	96.56	96.51	96.56	400
11/14/2016	3:51 PM	96.53	96.53	96.53	96.53	500
11/14/2016	3:52 PM	96.51	96.53	96.51	96.53	400
11/14/2016	3:53 PM	96.6	96.6	96.57	96.57	1700
11/14/2016	3:54 PM	96.61	96.61	96.61	96.61	800
11/14/2016	3:55 PM	96.6	96.6	96.55	96.55	2500
11/14/2016	3:56 PM	96.6	96.61	96.57	96.59	500
11/14/2016	3:57 PM	96.67	96.68	96.6	96.6	1350
11/14/2016	3:58 PM	96.71	96.71	96.67	96.7	700
11/14/2016	3:59 PM	96.79	96.8	96.79	96.8	300
11/14/2016	4:00 PM	96.74	96.82	96.66	96.7	5956
11/15/2016	9:31 AM	97.43	97.43	97.26	97.38	6231
11/15/2016	9:32 AM	97.4	97.4	97.33	97.33	700
11/15/2016	9:33 AM	97.5	97.5	97.37	97.38	800
11/15/2016	9:34 AM	97.47	97.5	97.41	97.48	1700
11/15/2016	9:35 AM	97.32	97.32	97.26	97.26	300
11/15/2016	9:36 AM	97.38	97.41	97.34	97.41	1428
11/15/2016	9:37 AM	97.51	97.51	97.51	97.51	100
11/15/2016	9:38 AM	97.63	97.63	97.48	97.54	7337
11/15/2016	9:39 AM	97.54	97.59	97.51	97.59	1946
11/15/2016	9:40 AM	97.5	97.59	97.47	97.56	2092
11/15/2016	9:41 AM	97.41	97.56	97.38	97.55	1000
11/15/2016	9:42 AM	97.41	97.47	97.4	97.43	2000
11/15/2016	9:43 AM	97.37	97.41	97.37	97.41	1300
11/15/2016	9:44 AM	97.29	97.38	97.29	97.38	500
11/15/2016	9:45 AM	97.23	97.26	97.21	97.26	700
11/15/2016	9:46 AM	97.07	97.18	97.07	97.18	700
11/15/2016	9:47 AM	97.14	97.14	97.14	97.14	100
11/15/2016	9:48 AM	97.13	97.18	97.13	97.18	1635
11/15/2016	9:49 AM	97.13	97.14	97.12	97.12	900
11/15/2016	9:50 AM	97.19	97.19	97.13	97.13	653
11/15/2016	9:51 AM	97.26	97.26	97.1	97.1	950
11/15/2016	9:52 AM	97.24	97.3	97.24	97.3	1327
11/15/2016	9:53 AM	97.31	97.31	97.23	97.23	1365
11/15/2016	9:54 AM	97.3	97.3	97.25	97.25	200
11/15/2016	9:55 AM	97.27	97.29	97.27	97.28	900
11/15/2016	9:56 AM	97.27	97.27	97.27	97.27	500
11/15/2016	9:57 AM	97.28	97.3	97.24	97.24	1500
11/15/2016	9:58 AM	97.17	97.21	97.17	97.21	450
11/15/2016	9:59 AM	97.13	97.16	97.13	97.16	700
11/15/2016	10:00 AM	97.22	97.22	97.1	97.13	800
11/15/2016	10:01 AM	97.39	97.4	97.28	97.28	962
11/15/2016	10:02 AM	97.5	97.5	97.43	97.44	2072
11/15/2016	10:03 AM	97.53	97.53	97.46	97.49	2414
11/15/2016	10:04 AM	97.56	97.56	97.5	97.5	600
11/15/2016	10:05 AM	97.47	97.52	97.47	97.52	300
11/15/2016	10:06 AM	97.51	97.51	97.47	97.47	900
11/15/2016	10:07 AM	97.46	97.54	97.44	97.48	900
11/15/2016	10:08 AM	97.51	97.51	97.48	97.48	1800
11/15/2016	10:09 AM	97.57	97.57	97.49	97.54	3944
11/15/2016	10:10 AM	97.57	97.57	97.54	97.54	1472
11/15/2016	10:11 AM	97.79	97.79	97.59	97.59	5960
11/15/2016	10:12 AM	97.73	97.74	97.71	97.74	750
11/15/2016	10:13 AM	97.74	97.74	97.68	97.68	2105
11/15/2016	10:16 AM	97.77	97.77	97.73	97.73	500
11/15/2016	10:17 AM	97.78	97.78	97.72	97.74	2000
11/15/2016	10:18 AM	97.8	97.87	97.8	97.81	800
11/15/2016	10:19 AM	97.78	97.78	97.76	97.76	400
11/15/2016	10:20 AM	97.75	97.75	97.74	97.74	400
11/15/2016	10:21 AM	97.76	97.76	97.76	97.76	200
11/15/2016	10:22 AM	97.69	97.7	97.68	97.68	320
11/15/2016	10:23 AM	97.65	97.65	97.65	97.65	200
11/15/2016	10:24 AM	97.72	97.73	97.68	97.68	1000
11/15/2016	10:25 AM	97.84	97.84	97.74	97.74	1100
11/15/2016	10:26 AM	97.78	97.78	97.78	97.78	200
11/15/2016	10:27 AM	97.76	97.76	97.75	97.75	400
11/15/2016	10:28 AM	97.68	97.68	97.67	97.67	201
11/15/2016	10:29 AM	97.6	97.64	97.6	97.64	501
11/15/2016	10:30 AM	97.65	97.65	97.65	97.65	100
11/15/2016	10:31 AM	97.61	97.64	97.61	97.64	359
11/15/2016	10:32 AM	97.57	97.63	97.5	97.63	1700
11/15/2016	10:33 AM	97.55	97.62	97.55	97.62	300
11/15/2016	10:35 AM	97.51	97.51	97.51	97.51	500
11/15/2016	10:36 AM	97.48	97.51	97.48	97.51	200
11/15/2016	10:37 AM	97.57	97.57	97.47	97.47	300
11/15/2016	10:38 AM	97.64	97.64	97.6	97.61	600
11/15/2016	10:40 AM	97.41	97.41	97.41	97.41	400
11/15/2016	10:41 AM	97.4	97.4	97.37	97.37	1900
11/15/2016	10:42 AM	97.42	97.42	97.38	97.38	438
11/15/2016	10:43 AM	97.41	97.41	97.4	97.4	300
11/15/2016	10:44 AM	97.44	97.44	97.41	97.41	400
11/15/2016	10:45 AM	97.48	97.48	97.44	97.45	700
11/15/2016	10:46 AM	97.49	97.5	97.49	97.5	350
11/15/2016	10:47 AM	97.55	97.55	97.55	97.55	100
11/15/2016	10:48 AM	97.54	97.54	97.54	97.54	100
11/15/2016	10:49 AM	97.45	97.5	97.45	97.5	240
11/15/2016	10:50 AM	97.51	97.52	97.51	97.52	300
11/15/2016	10:51 AM	97.54	97.58	97.54	97.54	700
11/15/2016	10:52 AM	97.51	97.51	97.51	97.51	500
11/15/2016	10:53 AM	97.41	97.55	97.41	97.54	3281
11/15/2016	10:54 AM	97.45	97.45	97.42	97.42	201
11/15/2016	10:55 AM	97.54	97.54	97.41	97.41	900
11/15/2016	10:56 AM	97.6	97.6	97.6	97.6	100
11/15/2016	10:57 AM	97.63	97.63	97.62	97.62	200
11/15/2016	10:59 AM	97.64	97.64	97.64	97.64	200
11/15/2016	11:01 AM	97.63	97.63	97.62	97.62	200
11/15/2016	11:02 AM	97.69	97.69	97.67	97.67	500
11/15/2016	11:03 AM	97.69	97.75	97.69	97.75	573
11/15/2016	11:06 AM	97.71	97.74	97.71	97.72	515
11/15/2016	11:07 AM	97.84	97.84	97.72	97.72	300
11/15/2016	11:08 AM	97.79	97.839	97.79	97.839	1400
11/15/2016	11:09 AM	97.78	97.85	97.78	97.85	300
11/15/2016	11:11 AM	97.84	97.84	97.8	97.8	400
11/15/2016	11:12 AM	97.78	97.78	97.76	97.76	700
11/15/2016	11:13 AM	97.71	97.74	97.71	97.74	300
11/15/2016	11:14 AM	97.72	97.72	97.68	97.68	600
11/15/2016	11:15 AM	97.75	97.75	97.72	97.72	900
11/15/2016	11:16 AM	97.79	97.81	97.78	97.78	931
11/15/2016	11:17 AM	97.83	97.83	97.81	97.81	300
11/15/2016	11:18 AM	97.84	97.9	97.84	97.87	1150
11/15/2016	11:19 AM	97.78	97.78	97.78	97.78	400
11/15/2016	11:20 AM	97.73	97.73	97.73	97.73	100
11/15/2016	11:21 AM	97.73	97.73	97.72	97.72	795
11/15/2016	11:22 AM	97.72	97.72	97.71	97.71	350
11/15/2016	11:23 AM	97.65	97.65	97.65	97.65	350
11/15/2016	11:24 AM	97.75	97.76	97.64	97.64	700
11/15/2016	11:25 AM	97.76	97.78	97.76	97.78	200
11/15/2016	11:26 AM	97.68	97.68	97.68	97.68	100
11/15/2016	11:27 AM	97.72	97.72	97.72	97.72	100
11/15/2016	11:28 AM	97.64	97.64	97.62	97.62	200
11/15/2016	11:29 AM	97.65	97.65	97.65	97.65	100
11/15/2016	11:30 AM	97.65	97.68	97.63	97.63	900
11/15/2016	11:32 AM	97.64	97.64	97.62	97.62	300
11/15/2016	11:33 AM	97.72	97.72	97.58	97.58	1300
11/15/2016	11:34 AM	97.73	97.73	97.68	97.71	500
11/15/2016	11:35 AM	97.72	97.75	97.72	97.75	550
11/15/2016	11:36 AM	97.72	97.72	97.69	97.69	300
11/15/2016	11:37 AM	97.75	97.82	97.75	97.77	800
11/15/2016	11:38 AM	97.75	97.75	97.75	97.75	900
11/15/2016	11:39 AM	97.68	97.72	97.68	97.72	350
11/15/2016	11:40 AM	97.66	97.72	97.66	97.72	400
11/15/2016	11:41 AM	97.68	97.68	97.68	97.68	100
11/15/2016	11:42 AM	97.66	97.66	97.64	97.64	300
11/15/2016	11:43 AM	97.65	97.66	97.65	97.66	500
11/15/2016	11:44 AM	97.64	97.68	97.64	97.68	200
11/15/2016	11:45 AM	97.61	97.7	97.61	97.68	596
11/15/2016	11:46 AM	97.62	97.62	97.61	97.61	450
11/15/2016	11:47 AM	97.51	97.56	97.51	97.56	700
11/15/2016	11:48 AM	97.54	97.54	97.54	97.54	100
11/15/2016	11:49 AM	97.44	97.55	97.44	97.55	600
11/15/2016	11:50 AM	97.52	97.52	97.52	97.52	100
11/15/2016	11:51 AM	97.55	97.56	97.53	97.56	500
11/15/2016	11:52 AM	97.55	97.58	97.55	97.56	300
11/15/2016	11:53 AM	97.58	97.58	97.55	97.55	1192
11/15/2016	11:54 AM	97.58	97.58	97.58	97.58	200
11/15/2016	11:55 AM	97.59	97.62	97.58	97.58	400
11/15/2016	11:56 AM	97.59	97.63	97.58	97.59	11292
11/15/2016	11:57 AM	97.61	97.64	97.57	97.58	3500
11/15/2016	11:58 AM	97.58	97.64	97.54	97.64	2600
11/15/2016	11:59 AM	97.6	97.6	97.6	97.6	400
11/15/2016	12:00 PM	97.64	97.64	97.6	97.64	600
11/15/2016	12:01 PM	97.54	97.62	97.54	97.62	1207
11/15/2016	12:02 PM	97.58	97.58	97.58	97.58	200
11/15/2016	12:03 PM	97.6	97.6	97.54	97.54	1150
11/15/2016	12:04 PM	97.64	97.65	97.63	97.63	400
11/15/2016	12:05 PM	97.67	97.67	97.65	97.65	200
11/15/2016	12:06 PM	97.78	97.78	97.7	97.7	800
11/15/2016	12:07 PM	97.79	97.79	97.74	97.74	1194
11/15/2016	12:08 PM	97.75	97.75	97.75	97.75	300
11/15/2016	12:09 PM	97.76	97.76	97.76	97.76	100
11/15/2016	12:10 PM	97.75	97.75	97.75	97.75	100
11/15/2016	12:11 PM	97.82	97.85	97.82	97.85	300
11/15/2016	12:12 PM	97.81	97.81	97.78	97.79	601
11/15/2016	12:13 PM	97.83	97.83	97.83	97.83	500
11/15/2016	12:14 PM	97.79	97.83	97.79	97.83	600
11/15/2016	12:15 PM	97.78	97.78	97.78	97.78	300
11/15/2016	12:16 PM	97.71	97.71	97.7	97.7	900
11/15/2016	12:17 PM	97.71	97.73	97.71	97.71	400
11/15/2016	12:18 PM	97.71	97.71	97.71	97.71	250
11/15/2016	12:19 PM	97.71	97.76	97.71	97.76	300
11/15/2016	12:20 PM	97.71	97.76	97.71	97.71	900
11/15/2016	12:21 PM	97.71	97.75	97.71	97.75	1400
11/15/2016	12:22 PM	97.72	97.72	97.7	97.7	200
11/15/2016	12:23 PM	97.73	97.73	97.7	97.7	400
11/15/2016	12:24 PM	97.71	97.74	97.71	97.74	720
11/15/2016	12:25 PM	97.74	97.74	97.74	97.74	680
11/15/2016	12:26 PM	97.7	97.7	97.69	97.69	300
11/15/2016	12:28 PM	97.71	97.71	97.7	97.7	400
11/15/2016	12:29 PM	97.7	97.7	97.7	97.7	100
11/15/2016	12:30 PM	97.64	97.64	97.63	97.63	300
11/15/2016	12:31 PM	97.7	97.7	97.65	97.65	1100
11/15/2016	12:32 PM	97.67	97.67	97.67	97.67	100
11/15/2016	12:33 PM	97.67	97.67	97.67	97.67	130
11/15/2016	12:34 PM	97.67	97.67	97.64	97.67	858
11/15/2016	12:35 PM	97.75	97.75	97.7	97.7	800
11/15/2016	12:36 PM	97.68	97.68	97.68	97.68	100
11/15/2016	12:37 PM	97.62	97.67	97.62	97.67	287
11/15/2016	12:38 PM	97.62	97.65	97.62	97.65	1163
11/15/2016	12:39 PM	97.65	97.65	97.65	97.65	200
11/15/2016	12:40 PM	97.67	97.67	97.67	97.67	100
11/15/2016	12:41 PM	97.65	97.65	97.64	97.64	400
11/15/2016	12:43 PM	97.67	97.67	97.64	97.64	400
11/15/2016	12:45 PM	97.31	97.42	97.31	97.42	500
11/15/2016	12:46 PM	97.37	97.37	97.34	97.34	700
11/15/2016	12:47 PM	97.39	97.45	97.39	97.4	1224
11/15/2016	12:48 PM	97.33	97.36	97.33	97.36	276
11/15/2016	12:49 PM	97.45	97.45	97.37	97.37	600
11/15/2016	12:50 PM	97.42	97.42	97.38	97.38	900
11/15/2016	12:51 PM	97.34	97.34	97.34	97.34	100
11/15/2016	12:52 PM	97.45	97.45	97.38	97.38	600
11/15/2016	12:53 PM	97.41	97.41	97.41	97.41	100
11/15/2016	12:54 PM	97.43	97.43	97.43	97.43	284
11/15/2016	12:55 PM	97.48	97.48	97.48	97.48	200
11/15/2016	12:56 PM	97.46	97.48	97.46	97.47	600
11/15/2016	12:57 PM	97.42	97.42	97.42	97.42	120
11/15/2016	12:58 PM	97.48	97.48	97.48	97.48	300
11/15/2016	12:59 PM	97.48	97.49	97.48	97.48	300
11/15/2016	1:00 PM	97.38	97.46	97.38	97.46	300
11/15/2016	1:01 PM	97.44	97.49	97.44	97.44	1400
11/15/2016	1:03 PM	97.44	97.46	97.44	97.46	245
11/15/2016	1:04 PM	97.46	97.46	97.44	97.44	1115
11/15/2016	1:05 PM	97.47	97.48	97.45	97.48	850
11/15/2016	1:06 PM	97.5	97.5	97.5	97.5	100
11/15/2016	1:07 PM	97.5	97.5	97.48	97.49	1609
11/15/2016	1:08 PM	97.55	97.55	97.52	97.52	624
11/15/2016	1:09 PM	97.58	97.58	97.55	97.55	900
11/15/2016	1:10 PM	97.59	97.64	97.59	97.64	500
11/15/2016	1:11 PM	97.54	97.54	97.54	97.54	200
11/15/2016	1:12 PM	97.54	97.57	97.51	97.56	1600
11/15/2016	1:13 PM	97.53	97.53	97.52	97.52	450
11/15/2016	1:14 PM	97.59	97.59	97.59	97.59	500
11/15/2016	1:15 PM	97.55	97.6	97.55	97.6	900
11/15/2016	1:16 PM	97.58	97.6	97.57	97.57	900
11/15/2016	1:17 PM	97.58	97.58	97.56	97.56	200
11/15/2016	1:18 PM	97.61	97.61	97.6	97.6	300
11/15/2016	1:19 PM	97.56	97.56	97.56	97.56	100
11/15/2016	1:20 PM	97.54	97.58	97.52	97.57	710
11/15/2016	1:21 PM	97.54	97.54	97.51	97.54	1000
11/15/2016	1:23 PM	97.51	97.52	97.51	97.52	200
11/15/2016	1:24 PM	97.51	97.51	97.51	97.51	550
11/15/2016	1:25 PM	97.57	97.58	97.52	97.52	1100
11/15/2016	1:26 PM	97.63	97.63	97.58	97.58	1680
11/15/2016	1:27 PM	97.58	97.64	97.58	97.64	800
11/15/2016	1:28 PM	97.65	97.65	97.59	97.59	450
11/15/2016	1:29 PM	97.58	97.61	97.58	97.61	500
11/15/2016	1:30 PM	97.54	97.54	97.54	97.54	500
11/15/2016	1:31 PM	97.56	97.56	97.51	97.51	400
11/15/2016	1:32 PM	97.64	97.64	97.58	97.58	900
11/15/2016	1:33 PM	97.65	97.7	97.63	97.64	1972
11/15/2016	1:34 PM	97.72	97.72	97.7	97.7	200
11/15/2016	1:35 PM	97.68	97.71	97.68	97.71	1036
11/15/2016	1:36 PM	97.64	97.67	97.64	97.67	300
11/15/2016	1:37 PM	97.63	97.63	97.61	97.61	500
11/15/2016	1:39 PM	97.66	97.66	97.66	97.66	116
11/15/2016	1:40 PM	97.66	97.66	97.65	97.65	600
11/15/2016	1:41 PM	97.62	97.62	97.62	97.62	100
11/15/2016	1:42 PM	97.66	97.66	97.66	97.66	100
11/15/2016	1:43 PM	97.68	97.68	97.68	97.68	100
11/15/2016	1:44 PM	97.71	97.71	97.69	97.7	1000
11/15/2016	1:45 PM	97.71	97.73	97.71	97.73	400
11/15/2016	1:46 PM	97.75	97.76	97.75	97.76	200
11/15/2016	1:47 PM	97.74	97.74	97.72	97.72	200
11/15/2016	1:48 PM	97.76	97.78	97.76	97.76	400
11/15/2016	1:49 PM	97.78	97.78	97.78	97.78	200
11/15/2016	1:50 PM	97.78	97.78	97.78	97.78	500
11/15/2016	1:51 PM	97.78	97.78	97.78	97.78	200
11/15/2016	1:52 PM	97.84	97.84	97.8	97.8	900
11/15/2016	1:53 PM	97.81	97.81	97.81	97.81	150
11/15/2016	1:54 PM	97.87	97.87	97.84	97.84	400
11/15/2016	1:55 PM	97.86	97.86	97.86	97.86	500
11/15/2016	1:56 PM	97.81	97.81	97.81	97.81	100
11/15/2016	1:57 PM	97.78	97.8	97.78	97.8	200
11/15/2016	1:58 PM	97.84	97.84	97.81	97.81	200
11/15/2016	1:59 PM	97.83	97.83	97.81	97.81	816
11/15/2016	2:00 PM	97.87	97.87	97.8	97.8	4571
11/15/2016	2:01 PM	97.99	97.99	97.88	97.88	2409
11/15/2016	2:02 PM	97.92	98.04	97.92	97.99	2207
11/15/2016	2:04 PM	97.85	97.88	97.85	97.88	400
11/15/2016	2:05 PM	97.78	97.85	97.78	97.85	200
11/15/2016	2:06 PM	97.82	97.82	97.79	97.79	1818
11/15/2016	2:07 PM	97.82	97.82	97.82	97.82	100
11/15/2016	2:09 PM	97.81	97.85	97.81	97.83	416
11/15/2016	2:10 PM	97.88	97.88	97.81	97.81	723
11/15/2016	2:11 PM	97.91	97.91	97.82	97.82	300
11/15/2016	2:12 PM	98.08	98.09	97.91	97.91	2395
11/15/2016	2:13 PM	98.11	98.15	98.04	98.05	3018
11/15/2016	2:14 PM	98.16	98.16	98.03	98.07	3661
11/15/2016	2:15 PM	98.13	98.13	98.13	98.13	400
11/15/2016	2:16 PM	98.09	98.11	98.08	98.11	573
11/15/2016	2:17 PM	98.13	98.13	98.1	98.1	827
11/15/2016	2:18 PM	98.1	98.11	98.1	98.11	873
11/15/2016	2:19 PM	98.09	98.1	98.08	98.08	900
11/15/2016	2:20 PM	98.08	98.1	98.08	98.1	400
11/15/2016	2:21 PM	98.08	98.08	98.08	98.08	100
11/15/2016	2:22 PM	98.07	98.07	98.07	98.07	200
11/15/2016	2:23 PM	98.08	98.08	98.07	98.07	400
11/15/2016	2:24 PM	98.05	98.05	98.05	98.05	200
11/15/2016	2:25 PM	98.03	98.03	98.03	98.03	100
11/15/2016	2:26 PM	98.03	98.03	98.02	98.02	400
11/15/2016	2:27 PM	98.05	98.05	98.01	98.01	600
11/15/2016	2:28 PM	98.07	98.07	98.07	98.07	300
11/15/2016	2:29 PM	98.1	98.12	98.06	98.06	785
11/15/2016	2:30 PM	98.11	98.11	98.04	98.08	1344
11/15/2016	2:31 PM	98.21	98.26	98.13	98.13	2697
11/15/2016	2:32 PM	98.27	98.27	98.21	98.21	1705
11/15/2016	2:33 PM	98.31	98.33	98.31	98.31	1300
11/15/2016	2:34 PM	98.26	98.32	98.25	98.31	1001
11/15/2016	2:35 PM	98.3	98.3	98.3	98.3	100
11/15/2016	2:36 PM	98.31	98.31	98.26	98.26	1200
11/15/2016	2:37 PM	98.33	98.33	98.31	98.31	1572
11/15/2016	2:38 PM	98.36	98.36	98.36	98.36	200
11/15/2016	2:39 PM	98.37	98.4	98.34	98.4	2754
11/15/2016	2:40 PM	98.44	98.44	98.39	98.39	1544
11/15/2016	2:44 PM	98.43	98.43	98.36	98.36	1500
11/15/2016	2:45 PM	98.53	98.54	98.43	98.43	5966
11/15/2016	2:46 PM	98.53	98.53	98.53	98.53	300
11/15/2016	2:47 PM	98.5	98.54	98.5	98.54	9464
11/15/2016	2:48 PM	98.5	98.51	98.5	98.51	600
11/15/2016	2:49 PM	98.52	98.52	98.47	98.47	1300
11/15/2016	2:51 PM	98.43	98.45	98.43	98.43	2300
11/15/2016	2:52 PM	98.47	98.49	98.45	98.45	900
11/15/2016	2:53 PM	98.51	98.51	98.47	98.47	1500
11/15/2016	2:54 PM	98.6	98.6	98.52	98.52	2900
11/15/2016	2:55 PM	98.63	98.63	98.58	98.58	600
11/15/2016	2:56 PM	98.81	98.81	98.69	98.69	2117
11/15/2016	2:57 PM	98.76	98.76	98.76	98.76	150
11/15/2016	2:58 PM	98.68	98.69	98.68	98.69	300
11/15/2016	2:59 PM	98.68	98.72	98.68	98.72	200
11/15/2016	3:00 PM	98.71	98.73	98.67	98.67	1203
11/15/2016	3:01 PM	98.77	98.77	98.68	98.68	500
11/15/2016	3:02 PM	98.8	98.8	98.8	98.8	100
11/15/2016	3:03 PM	98.83	98.83	98.82	98.82	400
11/15/2016	3:04 PM	98.83	98.9	98.82	98.88	2363
11/15/2016	3:05 PM	98.7	98.8	98.7	98.8	1300
11/15/2016	3:06 PM	98.67	98.71	98.67	98.71	200
11/15/2016	3:07 PM	98.61	98.63	98.592	98.61	2100
11/15/2016	3:09 PM	98.57	98.62	98.57	98.62	200
11/15/2016	3:10 PM	98.58	98.58	98.58	98.58	100
11/15/2016	3:11 PM	98.62	98.62	98.6	98.62	400
11/15/2016	3:12 PM	98.69	98.69	98.67	98.67	1000
11/15/2016	3:13 PM	98.62	98.64	98.62	98.64	472
11/15/2016	3:14 PM	98.64	98.64	98.63	98.64	800
11/15/2016	3:15 PM	98.64	98.64	98.63	98.63	500
11/15/2016	3:16 PM	98.64	98.69	98.64	98.67	400
11/15/2016	3:17 PM	98.66	98.66	98.64	98.64	500
11/15/2016	3:18 PM	98.71	98.73	98.71	98.73	500
11/15/2016	3:19 PM	98.71	98.72	98.7	98.7	800
11/15/2016	3:20 PM	98.59	98.67	98.59	98.67	900
11/15/2016	3:21 PM	98.71	98.71	98.6	98.6	1245
11/15/2016	3:22 PM	98.66	98.66	98.66	98.66	100
11/15/2016	3:23 PM	98.67	98.69	98.66	98.66	1000
11/15/2016	3:24 PM	98.7	98.7	98.68	98.68	458
11/15/2016	3:25 PM	98.62	98.62	98.62	98.62	200
11/15/2016	3:26 PM	98.57	98.6	98.57	98.6	200
11/15/2016	3:27 PM	98.73	98.73	98.66	98.66	620
11/15/2016	3:28 PM	98.8	98.82	98.75	98.75	3550
11/15/2016	3:29 PM	98.74	98.75	98.73	98.73	800
11/15/2016	3:30 PM	98.75	98.75	98.75	98.75	2314
11/15/2016	3:31 PM	98.79	98.8	98.73	98.74	1600
11/15/2016	3:32 PM	98.77	98.83	98.77	98.82	1252
11/15/2016	3:33 PM	98.74	98.74	98.72	98.72	756
11/15/2016	3:34 PM	98.75	98.75	98.69	98.69	600
11/15/2016	3:35 PM	98.69	98.7	98.69	98.7	1000
11/15/2016	3:36 PM	98.68	98.69	98.68	98.69	400
11/15/2016	3:37 PM	98.69	98.69	98.65	98.65	1100
11/15/2016	3:38 PM	98.78	98.78	98.7	98.7	1000
11/15/2016	3:39 PM	98.8	98.83	98.74	98.8	1205
11/15/2016	3:40 PM	98.86	98.88	98.82	98.82	400
11/15/2016	3:41 PM	98.94	98.94	98.87	98.88	3878
11/15/2016	3:42 PM	98.95	98.97	98.92	98.94	3150
11/15/2016	3:43 PM	98.95	99	98.95	99	462
11/15/2016	3:44 PM	98.97	98.97	98.9	98.96	800
11/15/2016	3:46 PM	98.84	98.88	98.83	98.83	1200
11/15/2016	3:47 PM	98.8	98.84	98.8	98.83	500
11/15/2016	3:48 PM	98.8	98.82	98.77	98.802	1370
11/15/2016	3:49 PM	98.82	98.82	98.77	98.77	1136
11/15/2016	3:50 PM	98.77	98.83	98.76	98.83	1163
11/15/2016	3:51 PM	98.701	98.71	98.701	98.71	800
11/15/2016	3:53 PM	98.73	98.74	98.71	98.71	1050
11/15/2016	3:54 PM	98.75	98.75	98.73	98.73	645
11/15/2016	3:55 PM	98.78	98.78	98.76	98.76	1000
11/15/2016	3:56 PM	98.79	98.79	98.76	98.79	500
11/15/2016	3:57 PM	98.73	98.75	98.69	98.75	1744
11/15/2016	3:58 PM	98.76	98.76	98.71	98.72	1100
11/15/2016	3:59 PM	98.88	98.88	98.75	98.75	2572
11/15/2016	4:00 PM	98.95	99	98.88	98.89	14428
11/16/2016	9:31 AM	98.11	98.11	97.98	97.98	2800
11/16/2016	9:33 AM	98.2	98.2	98.14	98.18	6487
11/16/2016	9:35 AM	98.17	98.17	98.17	98.17	200
11/16/2016	9:36 AM	98.25	98.29	98.25	98.29	400
11/16/2016	9:37 AM	98.31	98.31	98.29	98.29	600
11/16/2016	9:39 AM	98.32	98.32	98.32	98.32	200
11/16/2016	9:40 AM	98.38	98.38	98.38	98.38	169
11/16/2016	9:41 AM	98.41	98.41	98.41	98.41	100
11/16/2016	9:42 AM	98.45	98.45	98.4	98.4	200
11/16/2016	9:43 AM	98.43	98.5	98.43	98.5	800
11/16/2016	9:44 AM	98.49	98.49	98.49	98.49	100
11/16/2016	9:45 AM	98.56	98.56	98.47	98.5	850
11/16/2016	9:46 AM	98.56	98.66	98.56	98.66	1150
11/16/2016	9:47 AM	98.46	98.58	98.46	98.58	1700
11/16/2016	9:48 AM	98.45	98.47	98.45	98.47	300
11/16/2016	9:50 AM	98.49	98.54	98.49	98.54	400
11/16/2016	9:51 AM	98.43	98.43	98.43	98.43	299
11/16/2016	9:52 AM	98.43	98.45	98.42	98.45	800
11/16/2016	9:53 AM	98.35	98.35	98.35	98.35	2000
11/16/2016	9:54 AM	98.34	98.35	98.31	98.34	700
11/16/2016	9:55 AM	98.29	98.35	98.29	98.35	750
11/16/2016	9:56 AM	98.29	98.29	98.29	98.29	209
11/16/2016	9:57 AM	98.32	98.32	98.32	98.32	100
11/16/2016	9:59 AM	98.18	98.3	98.18	98.3	4268
11/16/2016	10:00 AM	98.05	98.18	98.03	98.18	5309
11/16/2016	10:01 AM	98.21	98.21	98.07	98.09	2650
11/16/2016	10:02 AM	98.09	98.25	98.09	98.24	2768
11/16/2016	10:04 AM	98.11	98.11	98.11	98.11	900
11/16/2016	10:05 AM	98.17	98.17	98.17	98.17	100
11/16/2016	10:10 AM	98.08	98.08	98.08	98.08	144
11/16/2016	10:11 AM	98.31	98.31	98.3	98.3	500
11/16/2016	10:13 AM	98.39	98.39	98.39	98.39	100
11/16/2016	10:14 AM	98.22	98.22	98.22	98.22	250
11/16/2016	10:15 AM	98.25	98.25	98.25	98.25	200
11/16/2016	10:16 AM	98.22	98.22	98.22	98.22	130
11/16/2016	10:17 AM	98.19	98.22	98.19	98.22	300
11/16/2016	10:18 AM	98.28	98.28	98.28	98.28	300
11/16/2016	10:21 AM	98.23	98.23	98.23	98.23	200
11/16/2016	10:22 AM	98.48	98.48	98.42	98.42	400
11/16/2016	10:23 AM	98.48	98.48	98.48	98.48	100
11/16/2016	10:25 AM	98.52	98.52	98.45	98.45	3100
11/16/2016	10:26 AM	98.52	98.52	98.52	98.52	100
11/16/2016	10:30 AM	98.29	98.38	98.29	98.38	200
11/16/2016	10:31 AM	98.38	98.38	98.31	98.31	229
11/16/2016	10:33 AM	98.5	98.5	98.5	98.5	269
11/16/2016	10:34 AM	98.56	98.56	98.56	98.56	100
11/16/2016	10:35 AM	98.58	98.58	98.57	98.57	1169
11/16/2016	10:36 AM	98.79	98.79	98.72	98.73	498
11/16/2016	10:38 AM	98.63	98.63	98.63	98.63	100
11/16/2016	10:41 AM	98.69	98.69	98.69	98.69	200
11/16/2016	10:42 AM	98.79	98.82	98.78	98.78	400
11/16/2016	10:43 AM	98.75	98.76	98.72	98.76	400
11/16/2016	10:44 AM	98.66	98.66	98.66	98.66	300
11/16/2016	10:45 AM	98.7	98.7	98.7	98.7	1332
11/16/2016	10:46 AM	98.57	98.57	98.57	98.57	200
11/16/2016	10:49 AM	98.74	98.74	98.69	98.69	200
11/16/2016	10:54 AM	98.55	98.55	98.55	98.55	100
11/16/2016	10:55 AM	98.52	98.54	98.52	98.54	400
11/16/2016	10:56 AM	98.55	98.55	98.55	98.55	200
11/16/2016	10:57 AM	98.48	98.48	98.48	98.48	100
11/16/2016	10:59 AM	98.52	98.52	98.52	98.52	100
11/16/2016	11:01 AM	98.6	98.61	98.6	98.61	200
11/16/2016	11:03 AM	98.25	98.26	98.25	98.26	1300
11/16/2016	11:04 AM	98.18	98.18	98.18	98.18	100
11/16/2016	11:05 AM	98.18	98.18	98.18	98.18	100
11/16/2016	11:08 AM	98.28	98.29	98.28	98.29	600
11/16/2016	11:10 AM	98.32	98.32	98.32	98.32	354
11/16/2016	11:11 AM	98.32	98.32	98.32	98.32	100
11/16/2016	11:12 AM	98.39	98.39	98.39	98.39	100
11/16/2016	11:17 AM	98.24	98.24	98.24	98.24	100
11/16/2016	11:24 AM	98.21	98.21	98.21	98.21	100
11/16/2016	11:27 AM	98.29	98.29	98.29	98.29	200
11/16/2016	11:30 AM	98.45	98.48	98.41	98.41	1013
11/16/2016	11:31 AM	98.39	98.4	98.39	98.4	300
11/16/2016	11:32 AM	98.39	98.39	98.39	98.39	632
11/16/2016	11:34 AM	98.45	98.45	98.45	98.45	200
11/16/2016	11:36 AM	98.5	98.5	98.5	98.5	300
11/16/2016	11:37 AM	98.5	98.54	98.5	98.54	400
11/16/2016	11:39 AM	98.34	98.34	98.34	98.34	100
11/16/2016	11:40 AM	98.33	98.33	98.33	98.33	193
11/16/2016	11:45 AM	98.2	98.2	98.2	98.2	600
11/16/2016	11:46 AM	98.16	98.16	98.04	98.06	600
11/16/2016	11:47 AM	98.18	98.18	98.18	98.18	113
11/16/2016	11:48 AM	98.23	98.23	98.23	98.23	200
11/16/2016	11:49 AM	98.2	98.2	98.2	98.2	1332
11/16/2016	11:50 AM	98.23	98.23	98.23	98.23	150
11/16/2016	11:52 AM	98.2	98.26	98.2	98.26	500
11/16/2016	11:53 AM	98.2	98.2	98.2	98.2	100
11/16/2016	11:55 AM	98.2	98.2	98.2	98.2	436
11/16/2016	12:01 PM	98.19	98.19	98.19	98.19	179
11/16/2016	12:03 PM	98.14	98.14	98.14	98.14	1000
11/16/2016	12:05 PM	98.09	98.09	98.09	98.09	100
11/16/2016	12:10 PM	98.02	98.02	98.02	98.02	600
11/16/2016	12:12 PM	98.09	98.09	98.09	98.09	100
11/16/2016	12:13 PM	98.14	98.14	98.14	98.14	100
11/16/2016	12:14 PM	98.19	98.19	98.19	98.19	500
11/16/2016	12:15 PM	98.15	98.15	98.12	98.12	900
11/16/2016	12:16 PM	98.11	98.13	98.11	98.13	300
11/16/2016	12:18 PM	98.02	98.02	98.02	98.02	500
11/16/2016	12:19 PM	97.93	98	97.92	98	16626
11/16/2016	12:20 PM	97.87	97.87	97.87	97.87	200
11/16/2016	12:29 PM	98.12	98.12	98.12	98.12	200
11/16/2016	12:30 PM	98.18	98.18	98.13	98.13	300
11/16/2016	12:31 PM	98.25	98.25	98.25	98.25	100
11/16/2016	12:37 PM	98.27	98.27	98.27	98.27	100
11/16/2016	12:52 PM	98.09	98.09	98.09	98.09	200
11/16/2016	12:55 PM	98.18	98.18	98.18	98.18	100
11/16/2016	12:57 PM	98.24	98.24	98.24	98.24	300
11/16/2016	12:58 PM	98.219	98.219	98.219	98.219	250
11/16/2016	1:01 PM	98.26	98.26	98.26	98.26	100
11/16/2016	1:03 PM	98.17	98.17	98.17	98.17	200
11/16/2016	1:04 PM	98.11	98.11	98.11	98.11	300
11/16/2016	1:05 PM	98.1	98.1	98.1	98.1	1096
11/16/2016	1:10 PM	97.99	97.99	97.99	97.99	495
11/16/2016	1:15 PM	98.09	98.09	98.09	98.09	133
11/16/2016	1:16 PM	98.16	98.17	98.16	98.17	400
11/16/2016	1:17 PM	98.06	98.06	98.06	98.06	100
11/16/2016	1:20 PM	98.09	98.09	98.09	98.09	271
11/16/2016	1:22 PM	97.91	97.91	97.91	97.91	500
11/16/2016	1:23 PM	97.91	97.94	97.91	97.94	400
11/16/2016	1:27 PM	98.06	98.06	98.06	98.06	150
11/16/2016	1:28 PM	98.09	98.09	98.09	98.09	100
11/16/2016	1:31 PM	98.12	98.12	98.11	98.11	900
11/16/2016	1:32 PM	98.08	98.08	98.08	98.08	100
11/16/2016	1:33 PM	98.15	98.15	98.12	98.12	200
11/16/2016	1:34 PM	98.16	98.16	98.15	98.15	300
11/16/2016	1:37 PM	98.14	98.14	98.14	98.14	101
11/16/2016	1:38 PM	98.15	98.15	98.15	98.15	764
11/16/2016	1:46 PM	98.26	98.26	98.26	98.26	100
11/16/2016	1:48 PM	98.26	98.26	98.26	98.26	200
11/16/2016	1:51 PM	98.19	98.19	98.19	98.19	200
11/16/2016	1:57 PM	98.3	98.3	98.3	98.3	1400
11/16/2016	2:05 PM	98.33	98.33	98.33	98.33	100
11/16/2016	2:11 PM	98.24	98.33	98.24	98.33	853
11/16/2016	2:14 PM	98.29	98.29	98.29	98.29	200
11/16/2016	2:18 PM	98.29	98.29	98.29	98.29	931
11/16/2016	2:21 PM	98.28	98.28	98.26	98.26	200
11/16/2016	2:22 PM	98.31	98.31	98.31	98.31	100
11/16/2016	2:25 PM	98.29	98.29	98.29	98.29	100
11/16/2016	2:30 PM	98.38	98.38	98.38	98.38	100
11/16/2016	2:31 PM	98.29	98.29	98.29	98.29	100
11/16/2016	2:38 PM	98.34	98.34	98.34	98.34	100
11/16/2016	2:40 PM	98.33	98.33	98.33	98.33	200
11/16/2016	2:56 PM	98.36	98.36	98.36	98.36	555
11/16/2016	2:57 PM	98.37	98.37	98.37	98.37	100
11/16/2016	2:59 PM	98.5	98.5	98.42	98.42	300
11/16/2016	3:00 PM	98.55	98.58	98.55	98.58	12950
11/16/2016	3:02 PM	98.6	98.6	98.55	98.55	626
11/16/2016	3:06 PM	98.59	98.59	98.59	98.59	100
11/16/2016	3:07 PM	98.59	98.59	98.59	98.59	1400
11/16/2016	3:08 PM	98.65	98.65	98.65	98.65	300
11/16/2016	3:12 PM	98.6	98.6	98.6	98.6	200
11/16/2016	3:14 PM	98.63	98.63	98.63	98.63	105
11/16/2016	3:15 PM	98.62	98.62	98.62	98.62	771
11/16/2016	3:17 PM	98.65	98.65	98.65	98.65	100
11/16/2016	3:18 PM	98.66	98.66	98.66	98.66	167
11/16/2016	3:19 PM	98.69	98.69	98.69	98.69	200
11/16/2016	3:20 PM	98.7	98.7	98.7	98.7	792
11/16/2016	3:27 PM	98.56	98.56	98.56	98.56	200
11/16/2016	3:29 PM	98.48	98.49	98.48	98.49	300
11/16/2016	3:30 PM	98.47	98.49	98.47	98.48	300
11/16/2016	3:31 PM	98.45	98.45	98.45	98.45	1000
11/16/2016	3:35 PM	98.42	98.42	98.42	98.42	100
11/16/2016	3:38 PM	98.45	98.45	98.45	98.45	200
11/16/2016	3:41 PM	98.51	98.51	98.51	98.51	200
11/16/2016	3:42 PM	98.52	98.52	98.52	98.52	133
11/16/2016	3:43 PM	98.6	98.6	98.53	98.53	500
11/16/2016	3:44 PM	98.55	98.55	98.54	98.54	300
11/16/2016	3:47 PM	98.47	98.47	98.47	98.47	100
11/16/2016	3:50 PM	98.4	98.4	98.39	98.39	200
11/16/2016	3:51 PM	98.3	98.3	98.3	98.3	100
11/16/2016	3:52 PM	98.29	98.29	98.29	98.29	100
11/16/2016	3:53 PM	98.32	98.32	98.28	98.28	200
11/16/2016	3:54 PM	98.36	98.36	98.36	98.36	100
11/16/2016	3:55 PM	98.4	98.41	98.37	98.41	901
11/16/2016	3:56 PM	98.4	98.4	98.4	98.4	887
11/16/2016	3:57 PM	98.45	98.45	98.39	98.39	500
11/16/2016	3:58 PM	98.54	98.58	98.52	98.52	900
11/16/2016	3:59 PM	98.51	98.54	98.5	98.52	1668
11/16/2016	4:00 PM	98.57	98.59	98.49	98.51	4493
11/17/2016	9:31 AM	98.55	98.65	98.55	98.65	4922
11/17/2016	9:32 AM	98.62	98.69	98.59	98.59	1000
11/17/2016	9:33 AM	98.75	98.79	98.69	98.69	361
11/17/2016	9:34 AM	99.02	99.02	98.89	98.89	5936
11/17/2016	9:35 AM	98.88	99.02	98.88	99.02	2400
11/17/2016	9:36 AM	99.07	99.07	98.98	98.98	400
11/17/2016	9:37 AM	99.06	99.17	99.06	99.12	1269
11/17/2016	9:38 AM	99.05	99.05	99.05	99.05	200
11/17/2016	9:40 AM	99.13	99.13	99.13	99.13	100
11/17/2016	9:41 AM	99.25	99.25	99.2	99.2	660
11/17/2016	9:42 AM	99.2	99.2	99.15	99.15	400
11/17/2016	9:43 AM	99.16	99.2	99.16	99.2	1128
11/17/2016	9:44 AM	99.1	99.15	99.1	99.15	200
11/17/2016	9:46 AM	99.25	99.25	99.2	99.2	1695
11/17/2016	9:52 AM	99.27	99.3	99.21	99.3	2872
11/17/2016	9:53 AM	99.23	99.27	99.23	99.26	1200
11/17/2016	9:55 AM	99.24	99.24	99.24	99.24	400
11/17/2016	9:56 AM	99.34	99.34	99.34	99.34	500
11/17/2016	9:57 AM	99.36	99.36	99.36	99.36	100
11/17/2016	9:59 AM	99.5	99.5	99.47	99.47	1000
11/17/2016	10:00 AM	99.4	99.4	99.35	99.39	700
11/17/2016	10:01 AM	99.42	99.42	99.4	99.4	200
11/17/2016	10:03 AM	99.29	99.33	99.29	99.33	200
11/17/2016	10:05 AM	99.39	99.39	99.39	99.39	113
11/17/2016	10:06 AM	99.4	99.4	99.4	99.4	100
11/17/2016	10:09 AM	99.31	99.31	99.31	99.31	200
11/17/2016	10:10 AM	99.28	99.29	99.27	99.29	400
11/17/2016	10:11 AM	99.32	99.32	99.32	99.32	100
11/17/2016	10:12 AM	99.25	99.28	99.25	99.28	600
11/17/2016	10:14 AM	99.2	99.2	99.2	99.2	600
11/17/2016	10:16 AM	99.25	99.25	99.2	99.2	1030
11/17/2016	10:18 AM	99.22	99.33	99.22	99.33	653
11/17/2016	10:19 AM	99.09	99.09	99.09	99.09	400
11/17/2016	10:20 AM	99.205	99.205	99.205	99.205	100
11/17/2016	10:25 AM	99.11	99.11	99.11	99.11	100
11/17/2016	10:26 AM	99.16	99.16	99.16	99.16	200
11/17/2016	10:28 AM	99.14	99.14	99.14	99.14	100
11/17/2016	10:29 AM	99.05	99.1	99.04	99.1	1149
11/17/2016	10:31 AM	98.99	99	98.99	99	1500
11/17/2016	10:32 AM	98.87	98.99	98.87	98.99	5243
11/17/2016	10:33 AM	98.97	98.97	98.85	98.85	400
11/17/2016	10:34 AM	98.88	99	98.88	98.99	1600
11/17/2016	10:37 AM	98.97	98.97	98.95	98.95	400
11/17/2016	10:38 AM	99.06	99.06	99.06	99.06	100
11/17/2016	10:41 AM	99.01	99.01	99.01	99.01	200
11/17/2016	10:44 AM	99.09	99.09	99.09	99.09	100
11/17/2016	10:45 AM	99.1	99.1	99.03	99.03	506
11/17/2016	10:46 AM	99.1	99.119	99.1	99.119	400
11/17/2016	10:48 AM	99.02	99.02	99.02	99.02	483
11/17/2016	10:50 AM	99.08	99.08	99.08	99.08	100
11/17/2016	10:55 AM	98.95	99.01	98.95	99.01	746
11/17/2016	10:56 AM	99.09	99.09	99.09	99.09	100
11/17/2016	10:58 AM	99.27	99.27	99.15	99.15	1150
11/17/2016	10:59 AM	99.21	99.21	99.21	99.21	500
11/17/2016	11:00 AM	99	99.22	99	99.22	800
11/17/2016	11:04 AM	99.03	99.03	99.03	99.03	2300
11/17/2016	11:05 AM	99.03	99.04	99.02	99.03	14000
11/17/2016	11:12 AM	99.49	99.49	99.37	99.37	2600
11/17/2016	11:14 AM	99.39	99.39	99.39	99.39	400
11/17/2016	11:16 AM	99.36	99.4	99.36	99.4	600
11/17/2016	11:17 AM	99.4	99.44	99.4	99.44	200
11/17/2016	11:18 AM	99.33	99.33	99.32	99.33	400
11/17/2016	11:19 AM	99.357	99.357	99.357	99.357	100
11/17/2016	11:26 AM	99.36	99.36	99.36	99.36	166
11/17/2016	11:28 AM	99.37	99.37	99.34	99.34	300
11/17/2016	11:32 AM	99.28	99.28	99.28	99.28	100
11/17/2016	11:33 AM	99.19	99.19	99.16	99.18	600
11/17/2016	11:34 AM	99.33	99.33	99.3	99.3	1300
11/17/2016	11:35 AM	99.41	99.41	99.39	99.39	215
11/17/2016	11:36 AM	99.41	99.41	99.41	99.41	100
11/17/2016	11:39 AM	99.5	99.51	99.49	99.49	3227
11/17/2016	11:40 AM	99.58	99.58	99.5	99.5	735
11/17/2016	11:42 AM	99.59	99.59	99.59	99.59	100
11/17/2016	11:43 AM	99.53	99.53	99.53	99.53	100
11/17/2016	11:44 AM	99.61	99.61	99.6	99.6	500
11/17/2016	11:45 AM	99.67	99.67	99.67	99.67	100
11/17/2016	11:46 AM	99.79	99.8	99.7	99.7	5508
11/17/2016	11:47 AM	99.82	99.82	99.8	99.8	500
11/17/2016	11:48 AM	99.7	99.7	99.7	99.7	100
11/17/2016	11:50 AM	99.74	99.74	99.74	99.74	100
11/17/2016	11:53 AM	99.81	99.81	99.8	99.8	500
11/17/2016	12:05 PM	99.79	99.79	99.79	99.79	100
11/17/2016	12:06 PM	99.86	99.86	99.83	99.83	200
11/17/2016	12:12 PM	99.74	99.77	99.74	99.77	800
11/17/2016	12:15 PM	99.88	99.88	99.82	99.82	500
11/17/2016	12:16 PM	99.91	99.91	99.9	99.9	300
11/17/2016	12:17 PM	99.93	99.93	99.93	99.93	169
11/17/2016	12:19 PM	99.86	99.86	99.86	99.86	100
11/17/2016	12:20 PM	99.84	99.84	99.84	99.84	100
11/17/2016	12:22 PM	99.9	99.91	99.9	99.91	2700
11/17/2016	12:23 PM	99.91	99.91	99.91	99.91	100
11/17/2016	12:25 PM	100.04	100.04	99.99	99.99	9955
11/17/2016	12:26 PM	100.02	100.04	100.02	100.04	600
11/17/2016	12:28 PM	99.94	99.94	99.94	99.94	100
11/17/2016	12:29 PM	99.98	99.98	99.98	99.98	100
11/17/2016	12:32 PM	99.94	99.95	99.93	99.95	600
11/17/2016	12:35 PM	100.01	100.01	100.01	100.01	669
11/17/2016	12:42 PM	99.94	99.94	99.94	99.94	100
11/17/2016	12:43 PM	99.95	99.95	99.95	99.95	100
11/17/2016	12:45 PM	99.95	99.95	99.95	99.95	100
11/17/2016	12:46 PM	99.97	99.97	99.97	99.97	200
11/17/2016	12:47 PM	99.89	99.89	99.89	99.89	100
11/17/2016	12:49 PM	99.72	99.72	99.72	99.72	700
11/17/2016	12:50 PM	99.75	99.76	99.75	99.76	369
11/17/2016	12:52 PM	99.73	99.79	99.73	99.79	400
11/17/2016	12:58 PM	99.76	99.76	99.76	99.76	100
11/17/2016	1:09 PM	99.8	99.8	99.8	99.8	100
11/17/2016	1:15 PM	99.81	99.81	99.81	99.81	100
11/17/2016	1:21 PM	99.85	99.85	99.85	99.85	400
11/17/2016	1:26 PM	99.78	99.78	99.78	99.78	100
11/17/2016	1:28 PM	99.78	99.78	99.78	99.78	100
11/17/2016	1:31 PM	99.89	99.89	99.89	99.89	100
11/17/2016	1:36 PM	99.95	99.95	99.95	99.95	110
11/17/2016	1:37 PM	99.93	99.93	99.93	99.93	100
11/17/2016	1:43 PM	99.88	99.88	99.88	99.88	100
11/17/2016	1:44 PM	99.88	99.88	99.88	99.88	100
11/17/2016	1:46 PM	99.85	99.85	99.85	99.85	100
11/17/2016	1:58 PM	99.73	99.73	99.73	99.73	100
11/17/2016	2:02 PM	99.58	99.58	99.58	99.58	653
11/17/2016	2:03 PM	99.59	99.59	99.59	99.59	200
11/17/2016	2:04 PM	99.58	99.58	99.58	99.58	100
11/17/2016	2:06 PM	99.49	99.49	99.49	99.49	200
11/17/2016	2:08 PM	99.58	99.58	99.58	99.58	100
11/17/2016	2:09 PM	99.61	99.61	99.61	99.61	700
11/17/2016	2:10 PM	99.59	99.59	99.59	99.59	100
11/17/2016	2:11 PM	99.58	99.58	99.58	99.58	400
11/17/2016	2:12 PM	99.58	99.58	99.58	99.58	200
11/17/2016	2:13 PM	99.67	99.67	99.67	99.67	168
11/17/2016	2:17 PM	99.62	99.62	99.62	99.62	100
11/17/2016	2:21 PM	99.6	99.63	99.6	99.63	200
11/17/2016	2:22 PM	99.61	99.61	99.61	99.61	100
11/17/2016	2:23 PM	99.59	99.59	99.59	99.59	100
11/17/2016	2:29 PM	99.58	99.58	99.58	99.58	100
11/17/2016	2:30 PM	99.57	99.57	99.57	99.57	100
11/17/2016	2:32 PM	99.49	99.51	99.49	99.51	400
11/17/2016	2:33 PM	99.5	99.5	99.5	99.5	1500
11/17/2016	2:34 PM	99.44	99.44	99.44	99.44	100
11/17/2016	2:35 PM	99.56	99.56	99.56	99.56	100
11/17/2016	2:41 PM	99.57	99.57	99.57	99.57	100
11/17/2016	2:42 PM	99.63	99.63	99.61	99.61	550
11/17/2016	2:43 PM	99.58	99.58	99.57	99.57	400
11/17/2016	2:46 PM	99.49	99.49	99.49	99.49	100
11/17/2016	2:49 PM	99.62	99.64	99.62	99.64	600
11/17/2016	2:50 PM	99.49	99.51	99.49	99.51	300
11/17/2016	2:53 PM	99.52	99.52	99.52	99.52	300
11/17/2016	2:59 PM	99.6	99.6	99.6	99.6	100
11/17/2016	3:00 PM	99.54	99.54	99.54	99.54	200
11/17/2016	3:04 PM	99.63	99.64	99.63	99.64	400
11/17/2016	3:07 PM	99.69	99.69	99.69	99.69	100
11/17/2016	3:11 PM	99.66	99.66	99.65	99.65	600
11/17/2016	3:13 PM	99.75	99.75	99.75	99.75	100
11/17/2016	3:17 PM	99.71	99.75	99.71	99.75	900
11/17/2016	3:19 PM	99.71	99.71	99.71	99.71	400
11/17/2016	3:23 PM	99.64	99.64	99.64	99.64	100
11/17/2016	3:24 PM	99.61	99.61	99.61	99.61	100
11/17/2016	3:25 PM	99.68	99.68	99.68	99.68	100
11/17/2016	3:27 PM	99.77	99.77	99.77	99.77	400
11/17/2016	3:29 PM	99.78	99.81	99.78	99.81	400
11/17/2016	3:30 PM	99.78	99.8	99.78	99.8	2100
11/17/2016	3:31 PM	99.73	99.73	99.73	99.73	145
11/17/2016	3:33 PM	99.82	99.82	99.82	99.82	100
11/17/2016	3:35 PM	99.78	99.81	99.78	99.81	300
11/17/2016	3:36 PM	99.83	99.85	99.81	99.85	1025
11/17/2016	3:37 PM	99.81	99.81	99.81	99.81	600
11/17/2016	3:38 PM	99.85	99.85	99.75	99.75	300
11/17/2016	3:39 PM	99.86	99.86	99.8	99.84	569
11/17/2016	3:40 PM	99.85	99.85	99.85	99.85	100
11/17/2016	3:41 PM	99.8	99.84	99.8	99.84	600
11/17/2016	3:43 PM	99.84	99.84	99.81	99.81	400
11/17/2016	3:44 PM	99.78	99.85	99.78	99.85	700
11/17/2016	3:45 PM	99.8	99.81	99.8	99.81	200
11/17/2016	3:46 PM	99.8	99.81	99.8	99.8	300
11/17/2016	3:47 PM	99.87	99.89	99.83	99.83	1332
11/17/2016	3:48 PM	99.9	99.9	99.85	99.85	572
11/17/2016	3:49 PM	99.94	99.94	99.94	99.94	200
11/17/2016	3:51 PM	99.85	99.85	99.84	99.84	350
11/17/2016	3:52 PM	99.83	99.87	99.81	99.87	2000
11/17/2016	3:53 PM	99.84	99.84	99.82	99.82	300
11/17/2016	3:54 PM	99.87	99.9	99.87	99.87	600
11/17/2016	3:55 PM	99.79	99.81	99.79	99.81	400
11/17/2016	3:56 PM	99.84	99.86	99.8	99.81	1631
11/17/2016	3:57 PM	99.84	99.87	99.84	99.87	800
11/17/2016	3:58 PM	99.91	99.93	99.83	99.83	2526
11/17/2016	3:59 PM	99.94	99.94	99.87	99.9	2422
11/17/2016	4:00 PM	99.94	99.95	99.83	99.95	35593
11/18/2016	9:31 AM	100.13	100.13	100.1	100.1	1570
11/18/2016	9:32 AM	100.1	100.1	100.09	100.09	600
11/18/2016	9:33 AM	100.22	100.22	100.22	100.22	101
11/18/2016	9:34 AM	100.27	100.27	100.27	100.27	100
11/18/2016	9:35 AM	100.3	100.3	100.3	100.3	1800
11/18/2016	9:36 AM	99.88	100.1	99.88	100.1	1322
11/18/2016	9:37 AM	99.79	99.9	99.79	99.8	2322
11/18/2016	9:38 AM	99.88	99.88	99.88	99.88	100
11/18/2016	9:39 AM	99.9	99.9	99.9	99.9	149
11/18/2016	9:41 AM	99.9	99.9	99.9	99.9	118
11/18/2016	9:43 AM	99.77	99.77	99.77	99.77	100
11/18/2016	9:44 AM	99.87	99.899	99.87	99.899	703
11/18/2016	9:47 AM	99.88	99.88	99.88	99.88	202
11/18/2016	9:51 AM	99.93	99.93	99.93	99.93	273
11/18/2016	9:55 AM	99.92	99.95	99.87	99.95	2000
11/18/2016	9:56 AM	100.01	100.01	100.01	100.01	400
11/18/2016	9:57 AM	99.99	99.99	99.99	99.99	100
11/18/2016	9:58 AM	99.91	99.93	99.9	99.93	400
11/18/2016	9:59 AM	99.87	99.89	99.87	99.89	300
11/18/2016	10:01 AM	99.81	99.81	99.81	99.81	100
11/18/2016	10:06 AM	99.88	99.88	99.88	99.88	100
11/18/2016	10:08 AM	100.05	100.05	100	100	11219
11/18/2016	10:10 AM	100	100	100	100	5224
11/18/2016	10:18 AM	99.88	99.88	99.88	99.88	300
11/18/2016	10:20 AM	99.75	99.77	99.75	99.77	534
11/18/2016	10:21 AM	99.68	99.68	99.68	99.68	100
11/18/2016	10:22 AM	99.75	99.75	99.75	99.75	100
11/18/2016	10:24 AM	99.65	99.67	99.65	99.67	337
11/18/2016	10:25 AM	99.7	99.7	99.66	99.67	1164
11/18/2016	10:26 AM	99.69	99.69	99.69	99.69	400
11/18/2016	10:28 AM	99.74	99.74	99.74	99.74	100
11/18/2016	10:30 AM	99.77	99.77	99.77	99.77	100
11/18/2016	10:32 AM	99.67	99.67	99.67	99.67	355
11/18/2016	10:34 AM	99.42	99.55	99.42	99.55	11474
11/18/2016	10:35 AM	99.32	99.41	99.31	99.41	5608
11/18/2016	10:36 AM	99.37	99.37	99.28	99.28	2693
11/18/2016	10:37 AM	99.36	99.36	99.36	99.36	100
11/18/2016	10:40 AM	99.45	99.45	99.45	99.45	229
11/18/2016	10:41 AM	99.44	99.44	99.44	99.44	160
11/18/2016	10:42 AM	99.42	99.42	99.42	99.42	100
11/18/2016	10:43 AM	99.38	99.39	99.38	99.39	1100
11/18/2016	10:46 AM	99.23	99.23	99.23	99.23	100
11/18/2016	10:47 AM	99.27	99.27	99.2	99.22	700
11/18/2016	10:48 AM	99.3	99.33	99.3	99.33	200
11/18/2016	10:49 AM	99.32	99.32	99.32	99.32	500
11/18/2016	10:52 AM	99.15	99.29	99.15	99.29	400
11/18/2016	10:53 AM	99.15	99.15	99.15	99.15	148
11/18/2016	10:54 AM	99.19	99.19	99.19	99.19	100
11/18/2016	10:55 AM	99.2	99.23	99.2	99.23	300
11/18/2016	10:56 AM	99.18	99.18	99.18	99.18	100
11/18/2016	10:57 AM	99.11	99.11	99.11	99.11	200
11/18/2016	10:59 AM	99.18	99.18	99.18	99.18	100
11/18/2016	11:00 AM	99.18	99.22	99.18	99.22	601
11/18/2016	11:01 AM	99.1	99.19	99.1	99.19	700
11/18/2016	11:06 AM	99.09	99.09	99.02	99.08	1315
11/18/2016	11:07 AM	99.09	99.09	99.09	99.09	1149
11/18/2016	11:09 AM	99.22	99.22	99.16	99.16	600
11/18/2016	11:11 AM	99.13	99.17	99.13	99.17	1000
11/18/2016	11:13 AM	99.16	99.16	99.16	99.16	500
11/18/2016	11:16 AM	99.2	99.23	99.2	99.23	777
11/18/2016	11:18 AM	99.26	99.26	99.26	99.26	100
11/18/2016	11:19 AM	99.3	99.33	99.3	99.33	690
11/18/2016	11:22 AM	99.37	99.39	99.37	99.39	370
11/18/2016	11:25 AM	99.27	99.33	99.27	99.33	200
11/18/2016	11:29 AM	99.37	99.37	99.33	99.33	300
11/18/2016	11:30 AM	99.36	99.38	99.36	99.38	306
11/18/2016	11:31 AM	99.27	99.27	99.27	99.27	100
11/18/2016	11:32 AM	99.2	99.23	99.2	99.23	298
11/18/2016	11:36 AM	99.19	99.19	99.18	99.18	923
11/18/2016	11:37 AM	99.23	99.23	99.23	99.23	100
11/18/2016	11:40 AM	99.25	99.25	99.25	99.25	909
11/18/2016	11:47 AM	99.29	99.29	99.29	99.29	100
11/18/2016	11:48 AM	99.24	99.24	99.24	99.24	300
11/18/2016	11:50 AM	99.16	99.23	99.16	99.23	745
11/18/2016	11:51 AM	99.16	99.16	99.16	99.16	166
11/18/2016	11:54 AM	99.16	99.16	99.16	99.16	333
11/18/2016	11:56 AM	99.1	99.1	99.1	99.1	300
11/18/2016	11:57 AM	99.06	99.06	99.06	99.06	950
11/18/2016	12:02 PM	99.2	99.2	99.2	99.2	100
11/18/2016	12:03 PM	99.2	99.2	99.2	99.2	500
11/18/2016	12:04 PM	99.15	99.15	99.15	99.15	400
11/18/2016	12:05 PM	99.15	99.15	99.15	99.15	100
11/18/2016	12:06 PM	99.11	99.11	99.11	99.11	100
11/18/2016	12:09 PM	99.15	99.15	99.15	99.15	250
11/18/2016	12:14 PM	99.1	99.12	99.1	99.12	534
11/18/2016	12:16 PM	99.15	99.15	99.15	99.15	166
11/18/2016	12:17 PM	99.15	99.15	99.15	99.15	100
11/18/2016	12:20 PM	99.11	99.11	99.11	99.11	101
11/18/2016	12:26 PM	99.23	99.23	99.23	99.23	400
11/18/2016	12:31 PM	99.25	99.25	99.25	99.25	100
11/18/2016	12:47 PM	99.18	99.2	99.18	99.2	1100
11/18/2016	12:48 PM	99.19	99.19	99.19	99.19	100
11/18/2016	12:51 PM	99.31	99.31	99.3	99.3	6500
11/18/2016	12:57 PM	99.34	99.34	99.34	99.34	200
11/18/2016	12:58 PM	99.38	99.38	99.38	99.38	100
11/18/2016	1:00 PM	99.37	99.37	99.36	99.36	458
11/18/2016	1:02 PM	99.39	99.39	99.38	99.38	600
11/18/2016	1:04 PM	99.37	99.38	99.37	99.38	200
11/18/2016	1:06 PM	99.36	99.36	99.36	99.36	2600
11/18/2016	1:07 PM	99.38	99.39	99.37	99.39	300
11/18/2016	1:09 PM	99.38	99.4	99.38	99.4	200
11/18/2016	1:10 PM	99.38	99.38	99.38	99.38	100
11/18/2016	1:14 PM	99.42	99.42	99.38	99.38	1403
11/18/2016	1:23 PM	99.47	99.47	99.47	99.47	100
11/18/2016	1:27 PM	99.55	99.55	99.55	99.55	200
11/18/2016	1:34 PM	99.52	99.52	99.52	99.52	200
11/18/2016	1:35 PM	99.5	99.5	99.5	99.5	100
11/18/2016	1:48 PM	99.61	99.61	99.58	99.6	800
11/18/2016	1:49 PM	99.61	99.61	99.61	99.61	2460
11/18/2016	1:51 PM	99.6	99.6	99.6	99.6	532
11/18/2016	1:54 PM	99.55	99.55	99.55	99.55	100
11/18/2016	1:58 PM	99.46	99.46	99.46	99.46	100
11/18/2016	2:02 PM	99.46	99.46	99.46	99.46	100
11/18/2016	2:06 PM	99.37	99.37	99.37	99.37	100
11/18/2016	2:15 PM	99.34	99.34	99.3	99.3	300
11/18/2016	2:16 PM	99.36	99.36	99.36	99.36	100
11/18/2016	2:18 PM	99.38	99.38	99.38	99.38	101
11/18/2016	2:21 PM	99.34	99.34	99.34	99.34	200
11/18/2016	2:22 PM	99.38	99.38	99.34	99.37	1495
11/18/2016	2:23 PM	99.33	99.37	99.33	99.37	500
11/18/2016	2:24 PM	99.36	99.36	99.33	99.33	1300
11/18/2016	2:25 PM	99.36	99.36	99.36	99.36	1600
11/18/2016	2:27 PM	99.38	99.38	99.38	99.38	300
11/18/2016	2:30 PM	99.25	99.25	99.25	99.25	100
11/18/2016	2:35 PM	99.23	99.23	99.23	99.23	200
11/18/2016	2:37 PM	99.31	99.31	99.31	99.31	358
11/18/2016	2:40 PM	99.27	99.32	99.27	99.32	400
11/18/2016	2:42 PM	99.32	99.32	99.32	99.32	100
11/18/2016	2:43 PM	99.38	99.38	99.38	99.38	100
11/18/2016	2:44 PM	99.41	99.41	99.41	99.41	100
11/18/2016	2:45 PM	99.42	99.42	99.42	99.42	333
11/18/2016	2:46 PM	99.39	99.39	99.39	99.39	400
11/18/2016	2:58 PM	99.3	99.3	99.3	99.3	200
11/18/2016	3:05 PM	99.39	99.39	99.39	99.39	100
11/18/2016	3:09 PM	99.23	99.23	99.23	99.23	1200
11/18/2016	3:14 PM	99.4	99.4	99.4	99.4	1000
11/18/2016	3:18 PM	99.45	99.45	99.45	99.45	100
11/18/2016	3:19 PM	99.54	99.54	99.54	99.54	100
11/18/2016	3:20 PM	99.53	99.53	99.52	99.52	266
11/18/2016	3:22 PM	99.55	99.55	99.55	99.55	750
11/18/2016	3:27 PM	99.53	99.53	99.53	99.53	100
11/18/2016	3:29 PM	99.56	99.56	99.56	99.56	100
11/18/2016	3:30 PM	99.63	99.65	99.6	99.6	3322
11/18/2016	3:32 PM	99.64	99.64	99.61	99.61	500
11/18/2016	3:34 PM	99.56	99.56	99.56	99.56	166
11/18/2016	3:36 PM	99.54	99.54	99.54	99.54	100
11/18/2016	3:37 PM	99.59	99.59	99.59	99.59	400
11/18/2016	3:40 PM	99.56	99.56	99.56	99.56	200
11/18/2016	3:43 PM	99.65	99.65	99.65	99.65	600
11/18/2016	3:47 PM	99.55	99.55	99.54	99.54	200
11/18/2016	3:51 PM	99.51	99.51	99.51	99.51	100
11/18/2016	3:52 PM	99.48	99.48	99.48	99.48	2000
11/18/2016	3:53 PM	99.41	99.41	99.41	99.41	100
11/18/2016	3:54 PM	99.39	99.39	99.39	99.39	400
11/18/2016	3:55 PM	99.32	99.41	99.32	99.4	1191
11/18/2016	3:56 PM	99.28	99.28	99.28	99.28	100
11/18/2016	3:57 PM	99.21	99.21	99.21	99.21	481
11/18/2016	3:58 PM	99.25	99.25	99.25	99.25	200
11/18/2016	3:59 PM	99.15	99.25	99.13	99.25	5314
11/18/2016	4:00 PM	99.26	99.26	99.02	99.13	6303
11/21/2016	9:31 AM	100.26	100.27	100.25	100.25	7050
11/21/2016	9:32 AM	100.47	100.5	100.29	100.29	3447
11/21/2016	9:33 AM	100.43	100.5	100.43	100.5	700
11/21/2016	9:34 AM	100.47	100.47	100.45	100.45	798
11/21/2016	9:36 AM	100.59	100.59	100.55	100.55	500
11/21/2016	9:37 AM	100.53	100.53	100.53	100.53	100
11/21/2016	9:39 AM	100.5	100.5	100.5	100.5	100
11/21/2016	9:41 AM	100.62	100.62	100.62	100.62	100
11/21/2016	9:42 AM	100.6	100.69	100.6	100.61	700
11/21/2016	9:43 AM	100.61	100.62	100.6	100.62	1500
11/21/2016	9:46 AM	100.74	100.74	100.67	100.67	702
11/21/2016	9:47 AM	100.77	100.8	100.77	100.8	523
11/21/2016	9:48 AM	100.83	100.83	100.8	100.8	2327
11/21/2016	9:49 AM	100.72	100.81	100.7	100.81	2079
11/21/2016	9:51 AM	100.71	100.71	100.71	100.71	200
11/21/2016	9:52 AM	100.72	100.72	100.69	100.69	400
11/21/2016	9:53 AM	100.72	100.74	100.72	100.74	1400
11/21/2016	9:55 AM	100.769	100.769	100.767	100.767	1000
11/21/2016	9:56 AM	100.8	100.8	100.8	100.8	100
11/21/2016	9:57 AM	100.72	100.72	100.72	100.72	100
11/21/2016	10:01 AM	100.74	100.77	100.74	100.77	1300
11/21/2016	10:02 AM	100.72	100.72	100.72	100.72	200
11/21/2016	10:03 AM	100.6	100.67	100.6	100.67	267
11/21/2016	10:05 AM	100.72	100.72	100.64	100.64	300
11/21/2016	10:07 AM	100.57	100.57	100.57	100.57	200
11/21/2016	10:11 AM	100.6	100.62	100.6	100.62	1100
11/21/2016	10:13 AM	100.61	100.61	100.61	100.61	100
11/21/2016	10:16 AM	100.53	100.53	100.53	100.53	2000
11/21/2016	10:17 AM	100.49	100.55	100.49	100.55	850
11/21/2016	10:19 AM	100.47	100.47	100.47	100.47	500
11/21/2016	10:21 AM	100.46	100.46	100.46	100.46	400
11/21/2016	10:22 AM	100.45	100.45	100.45	100.45	100
11/21/2016	10:23 AM	100.44	100.44	100.44	100.44	100
11/21/2016	10:25 AM	100.44	100.44	100.41	100.41	550
11/21/2016	10:28 AM	99.99	100.24	99.99	100.24	1400
11/21/2016	10:29 AM	100.16	100.16	100.08	100.08	300
11/21/2016	10:32 AM	100.31	100.31	100.31	100.31	100
11/21/2016	10:33 AM	100.31	100.31	100.31	100.31	300
11/21/2016	10:38 AM	100.27	100.34	100.27	100.34	350
11/21/2016	10:39 AM	100.32	100.32	100.32	100.32	300
11/21/2016	10:41 AM	100.279	100.279	100.279	100.279	350
11/21/2016	10:44 AM	100.29	100.3	100.29	100.3	400
11/21/2016	10:48 AM	100.42	100.42	100.42	100.42	100
11/21/2016	10:51 AM	100.45	100.45	100.45	100.45	1077
11/21/2016	10:53 AM	100.42	100.42	100.42	100.42	200
11/21/2016	10:54 AM	100.48	100.48	100.48	100.48	100
11/21/2016	10:59 AM	100.48	100.48	100.48	100.48	100
11/21/2016	11:01 AM	100.5	100.5	100.5	100.5	100
11/21/2016	11:02 AM	100.49	100.49	100.49	100.49	387
11/21/2016	11:04 AM	100.42	100.42	100.42	100.42	100
11/21/2016	11:11 AM	100.6	100.6	100.6	100.6	100
11/21/2016	11:12 AM	100.69	100.69	100.69	100.69	200
11/21/2016	11:13 AM	100.82	100.82	100.8	100.8	3300
11/21/2016	11:14 AM	100.75	100.8	100.75	100.8	200
11/21/2016	11:17 AM	100.78	100.79	100.78	100.79	200
11/21/2016	11:18 AM	100.8	100.8	100.78	100.78	500
11/21/2016	11:25 AM	100.7	100.7	100.7	100.7	100
11/21/2016	11:31 AM	100.65	100.65	100.65	100.65	108
11/21/2016	11:34 AM	100.76	100.76	100.76	100.76	100
11/21/2016	11:36 AM	100.8	100.8	100.8	100.8	316
11/21/2016	11:37 AM	100.83	100.83	100.83	100.83	100
11/21/2016	11:43 AM	100.75	100.75	100.75	100.75	300
11/21/2016	11:46 AM	100.89	100.89	100.89	100.89	100
11/21/2016	11:47 AM	100.83	100.83	100.83	100.83	135
11/21/2016	11:49 AM	100.83	100.83	100.83	100.83	100
11/21/2016	11:50 AM	100.82	100.82	100.82	100.82	250
11/21/2016	11:51 AM	100.86	100.86	100.86	100.86	100
11/21/2016	11:52 AM	100.84	100.84	100.82	100.82	1550
11/21/2016	11:53 AM	100.78	100.85	100.78	100.85	1850
11/21/2016	12:00 PM	100.82	100.84	100.82	100.84	485
11/21/2016	12:03 PM	100.92	100.92	100.92	100.92	100
11/21/2016	12:04 PM	100.83	100.85	100.83	100.85	600
11/21/2016	12:05 PM	100.82	100.82	100.82	100.82	1150
11/21/2016	12:11 PM	100.89	100.89	100.89	100.89	152
11/21/2016	12:13 PM	100.84	100.84	100.82	100.82	400
11/21/2016	12:16 PM	100.76	100.76	100.76	100.76	200
11/21/2016	12:17 PM	100.76	100.76	100.76	100.76	200
11/21/2016	12:18 PM	100.76	100.76	100.76	100.76	600
11/21/2016	12:20 PM	100.82	100.82	100.82	100.82	179
11/21/2016	12:25 PM	100.82	100.82	100.82	100.82	200
11/21/2016	12:27 PM	100.83	100.83	100.8	100.81	450
11/21/2016	12:31 PM	100.93	100.93	100.93	100.93	100
11/21/2016	12:33 PM	100.93	100.93	100.93	100.93	500
11/21/2016	12:34 PM	100.9	100.92	100.9	100.92	398
11/21/2016	12:35 PM	100.89	100.89	100.89	100.89	200
11/21/2016	12:36 PM	100.9	100.9	100.9	100.9	1400
11/21/2016	12:38 PM	101	101	100.97	100.98	5145
11/21/2016	12:39 PM	101.03	101.03	101.03	101.03	100
11/21/2016	12:41 PM	101.04	101.04	101.04	101.04	168
11/21/2016	12:42 PM	101.15	101.15	101.1	101.1	550
11/21/2016	12:43 PM	101.1	101.15	101.1	101.15	500
11/21/2016	12:45 PM	101.27	101.29	101.15	101.15	1136
11/21/2016	12:46 PM	101.24	101.24	101.24	101.24	100
11/21/2016	12:48 PM	101.26	101.26	101.23	101.25	300
11/21/2016	12:49 PM	101.28	101.28	101.28	101.28	100
11/21/2016	12:50 PM	101.23	101.23	101.23	101.23	550
11/21/2016	12:54 PM	101.3	101.3	101.26	101.26	300
11/21/2016	12:58 PM	101.25	101.25	101.24	101.24	3434
11/21/2016	1:02 PM	101.24	101.24	101.24	101.24	100
11/21/2016	1:05 PM	101.29	101.29	101.29	101.29	100
11/21/2016	1:07 PM	101.28	101.28	101.28	101.28	700
11/21/2016	1:09 PM	101.35	101.35	101.35	101.35	400
11/21/2016	1:11 PM	101.3	101.3	101.3	101.3	200
11/21/2016	1:15 PM	101.25	101.25	101.25	101.25	150
11/21/2016	1:18 PM	101.29	101.3	101.29	101.3	600
11/21/2016	1:22 PM	101.22	101.22	101.22	101.22	100
11/21/2016	1:26 PM	101.2	101.24	101.2	101.24	550
11/21/2016	1:34 PM	101.22	101.22	101.22	101.22	300
11/21/2016	1:36 PM	101.19	101.191	101.19	101.191	700
11/21/2016	1:43 PM	101.23	101.241	101.23	101.241	2530
11/21/2016	1:48 PM	101.26	101.26	101.26	101.26	100
11/21/2016	1:51 PM	101.25	101.25	101.25	101.25	100
11/21/2016	1:54 PM	101.25	101.25	101.25	101.25	950
11/21/2016	1:57 PM	101.3	101.3	101.3	101.3	840
11/21/2016	1:58 PM	101.26	101.26	101.26	101.26	400
11/21/2016	1:59 PM	101.26	101.26	101.26	101.26	200
11/21/2016	2:01 PM	101.18	101.19	101.18	101.19	200
11/21/2016	2:02 PM	101.18	101.18	101.18	101.18	100
11/21/2016	2:03 PM	101.15	101.15	101.15	101.15	500
11/21/2016	2:07 PM	101.19	101.19	101.19	101.19	200
11/21/2016	2:08 PM	101.18	101.19	101.18	101.19	1604
11/21/2016	2:11 PM	101.08	101.08	101.08	101.08	300
11/21/2016	2:14 PM	101.081	101.081	101.081	101.081	400
11/21/2016	2:16 PM	101.09	101.09	101.09	101.09	200
11/21/2016	2:19 PM	101.11	101.11	101.11	101.11	297
11/21/2016	2:22 PM	101.13	101.13	101.13	101.13	368
11/21/2016	2:28 PM	101.15	101.15	101.15	101.15	400
11/21/2016	2:29 PM	101.15	101.15	101.15	101.15	350
11/21/2016	2:31 PM	101.14	101.14	101.14	101.14	100
11/21/2016	2:41 PM	101.07	101.07	101.07	101.07	1200
11/21/2016	2:44 PM	101.05	101.05	101.05	101.05	300
11/21/2016	2:46 PM	101.02	101.02	101.02	101.02	100
11/21/2016	2:49 PM	101.11	101.11	101.11	101.11	800
11/21/2016	2:50 PM	101.2	101.2	101.16	101.16	800
11/21/2016	2:55 PM	101.23	101.23	101.23	101.23	230
11/21/2016	2:56 PM	101.19	101.19	101.19	101.19	100
11/21/2016	2:58 PM	101.15	101.15	101.15	101.15	100
11/21/2016	3:05 PM	101.11	101.12	101.11	101.11	1100
11/21/2016	3:06 PM	101.11	101.11	101.11	101.11	700
11/21/2016	3:07 PM	101.11	101.11	101.11	101.11	200
11/21/2016	3:08 PM	101.18	101.18	101.18	101.18	800
11/21/2016	3:15 PM	101.19	101.19	101.19	101.19	100
11/21/2016	3:16 PM	101.15	101.21	101.15	101.2	1300
11/21/2016	3:18 PM	101.16	101.16	101.16	101.16	200
11/21/2016	3:20 PM	101.15	101.15	101.15	101.15	100
11/21/2016	3:22 PM	101.08	101.08	101.08	101.08	150
11/21/2016	3:26 PM	101.12	101.12	101.12	101.12	100
11/21/2016	3:33 PM	101.16	101.16	101.16	101.16	100
11/21/2016	3:35 PM	101.15	101.15	101.15	101.15	100
11/21/2016	3:38 PM	101.17	101.17	101.17	101.17	100
11/21/2016	3:44 PM	101.11	101.11	101.11	101.11	221
11/21/2016	3:45 PM	101.15	101.17	101.15	101.17	436
11/21/2016	3:46 PM	101.14	101.14	101.14	101.14	600
11/21/2016	3:47 PM	101.2	101.2	101.18	101.18	300
11/21/2016	3:48 PM	101.25	101.25	101.25	101.25	500
11/21/2016	3:50 PM	101.28	101.28	101.28	101.28	100
11/21/2016	3:51 PM	101.27	101.29	101.24	101.29	500
11/21/2016	3:52 PM	101.38	101.38	101.28	101.28	2450
11/21/2016	3:53 PM	101.41	101.42	101.39	101.4	1500
11/21/2016	3:54 PM	101.47	101.47	101.441	101.442	1100
11/21/2016	3:55 PM	101.52	101.53	101.47	101.53	1200
11/21/2016	3:56 PM	101.5	101.5	101.5	101.5	171
11/21/2016	3:57 PM	101.44	101.49	101.44	101.49	635
11/21/2016	3:58 PM	101.48	101.48	101.48	101.48	300
11/21/2016	3:59 PM	101.53	101.53	101.44	101.44	1830
11/21/2016	4:00 PM	101.45	101.56	101.44	101.55	8233
11/22/2016	9:31 AM	102.13	102.13	102.06	102.13	3396
11/22/2016	9:32 AM	102.1	102.13	102.1	102.13	2700
11/22/2016	9:33 AM	101.98	102.02	101.97	102.02	1500
11/22/2016	9:35 AM	102.12	102.15	102.12	102.15	644
11/22/2016	9:36 AM	102	102.07	101.98	102.07	2285
11/22/2016	9:37 AM	102.17	102.17	102.15	102.15	300
11/22/2016	9:38 AM	102.15	102.17	102.15	102.17	268
11/22/2016	9:39 AM	102.14	102.14	102.1	102.1	300
11/22/2016	9:40 AM	102.09	102.09	102.06	102.06	200
11/22/2016	9:41 AM	101.97	102.03	101.97	102.03	1700
11/22/2016	9:42 AM	101.9	101.94	101.9	101.94	463
11/22/2016	9:43 AM	101.91	101.95	101.91	101.91	1300
11/22/2016	9:48 AM	102.03	102.03	102.03	102.03	100
11/22/2016	9:50 AM	102.05	102.05	102.05	102.05	200
11/22/2016	9:51 AM	102.08	102.08	102.08	102.08	200
11/22/2016	9:52 AM	102	102.03	102	102.03	300
11/22/2016	9:53 AM	102.05	102.05	102.05	102.05	200
11/22/2016	9:59 AM	102.14	102.14	102.14	102.14	150
11/22/2016	10:01 AM	102.03	102.03	102.03	102.03	200
11/22/2016	10:05 AM	102.01	102.01	102.01	102.01	100
11/22/2016	10:08 AM	102.05	102.05	102.04	102.05	300
11/22/2016	10:11 AM	102.02	102.05	102.02	102.05	490
11/22/2016	10:13 AM	101.97	102	101.97	102	300
11/22/2016	10:15 AM	102.1	102.1	102.08	102.08	300
11/22/2016	10:20 AM	102.13	102.13	102.13	102.13	750
11/22/2016	10:22 AM	102.04	102.04	102.04	102.04	100
11/22/2016	10:23 AM	102.13	102.13	102.13	102.13	100
11/22/2016	10:25 AM	102.03	102.03	102.03	102.03	400
11/22/2016	10:26 AM	101.93	101.95	101.93	101.95	300
11/22/2016	10:27 AM	101.84	101.89	101.84	101.89	400
11/22/2016	10:28 AM	101.9	101.9	101.86	101.86	715
11/22/2016	10:29 AM	101.92	101.92	101.92	101.92	100
11/22/2016	10:30 AM	101.89	101.89	101.89	101.89	500
11/22/2016	10:32 AM	101.95	101.95	101.95	101.95	478
11/22/2016	10:33 AM	101.93	101.93	101.92	101.92	500
11/22/2016	10:34 AM	101.95	101.95	101.95	101.95	100
11/22/2016	10:35 AM	101.92	101.92	101.92	101.92	300
11/22/2016	10:36 AM	101.9	101.9	101.9	101.9	116
11/22/2016	10:37 AM	101.89	101.9	101.89	101.9	300
11/22/2016	10:38 AM	101.96	101.96	101.96	101.96	100
11/22/2016	10:39 AM	101.89	101.89	101.89	101.89	100
11/22/2016	10:40 AM	101.92	101.97	101.92	101.96	5200
11/22/2016	10:42 AM	101.89	101.89	101.87	101.87	472
11/22/2016	10:43 AM	101.84	101.84	101.84	101.84	490
11/22/2016	10:44 AM	101.82	101.82	101.82	101.82	200
11/22/2016	10:45 AM	101.75	101.75	101.75	101.75	144
11/22/2016	10:46 AM	101.75	101.75	101.75	101.75	200
11/22/2016	10:47 AM	101.55	101.72	101.55	101.72	800
11/22/2016	10:48 AM	101.512	101.512	101.512	101.512	1800
11/22/2016	10:49 AM	101.57	101.57	101.57	101.57	112
11/22/2016	10:50 AM	101.57	101.57	101.57	101.57	100
11/22/2016	10:51 AM	101.57	101.57	101.57	101.57	164
11/22/2016	10:54 AM	101.59	101.64	101.58	101.64	15480
11/22/2016	10:55 AM	101.66	101.66	101.57	101.58	9600
11/22/2016	10:58 AM	101.63	101.63	101.63	101.63	100
11/22/2016	10:59 AM	101.6	101.6	101.6	101.6	151
11/22/2016	11:01 AM	101.56	101.56	101.56	101.56	100
11/22/2016	11:02 AM	101.55	101.55	101.55	101.55	200
11/22/2016	11:08 AM	101.64	101.64	101.64	101.64	100
11/22/2016	11:09 AM	101.6	101.68	101.6	101.67	789
11/22/2016	11:10 AM	101.6	101.6	101.6	101.6	1000
11/22/2016	11:15 AM	101.57	101.57	101.56	101.57	350
11/22/2016	11:17 AM	101.63	101.63	101.63	101.63	100
11/22/2016	11:21 AM	101.6	101.6	101.6	101.6	100
11/22/2016	11:26 AM	101.511	101.511	101.511	101.511	350
11/22/2016	11:28 AM	101.46	101.5	101.46	101.5	450
11/22/2016	11:30 AM	101.35	101.38	101.35	101.38	300
11/22/2016	11:31 AM	101.08	101.29	101.08	101.27	4675
11/22/2016	11:32 AM	101.1	101.12	101.01	101.06	6826
11/22/2016	11:36 AM	100.99	101	100.99	101	372
11/22/2016	11:38 AM	101	101	101	101	1176
11/22/2016	11:44 AM	101.12	101.12	101.12	101.12	200
11/22/2016	11:47 AM	101.18	101.18	101.18	101.18	650
11/22/2016	11:50 AM	101.19	101.19	101.19	101.19	306
11/22/2016	11:51 AM	101.2	101.2	101.2	101.2	600
11/22/2016	11:56 AM	101.16	101.16	101.16	101.16	350
11/22/2016	11:57 AM	101.07	101.1	101.07	101.1	200
11/22/2016	12:02 PM	101.08	101.08	101.08	101.08	300
11/22/2016	12:09 PM	101.18	101.18	101.18	101.18	100
11/22/2016	12:11 PM	101.12	101.12	101.12	101.12	120
11/22/2016	12:14 PM	101.02	101.05	101	101.05	1200
11/22/2016	12:15 PM	101.08	101.08	101.08	101.08	700
11/22/2016	12:22 PM	101.19	101.19	101.19	101.19	2000
11/22/2016	12:27 PM	101.27	101.289	101.25	101.289	1400
11/22/2016	12:29 PM	101.35	101.35	101.35	101.35	100
11/22/2016	12:49 PM	101.37	101.37	101.37	101.37	100
11/22/2016	12:50 PM	101.35	101.35	101.35	101.35	100
11/22/2016	12:51 PM	101.38	101.38	101.38	101.38	200
11/22/2016	12:58 PM	101.44	101.44	101.44	101.44	100
11/22/2016	1:05 PM	101.5	101.5	101.5	101.5	200
11/22/2016	1:07 PM	101.55	101.55	101.55	101.55	100
11/22/2016	1:12 PM	101.56	101.56	101.56	101.56	1000
11/22/2016	1:13 PM	101.56	101.56	101.56	101.56	200
11/22/2016	1:20 PM	101.56	101.56	101.56	101.56	1000
11/22/2016	1:26 PM	101.63	101.63	101.63	101.63	200
11/22/2016	1:28 PM	101.57	101.57	101.57	101.57	200
11/22/2016	1:32 PM	101.57	101.57	101.57	101.57	101
11/22/2016	1:35 PM	101.65	101.65	101.65	101.65	100
11/22/2016	1:41 PM	101.59	101.59	101.58	101.58	350
11/22/2016	1:59 PM	101.56	101.56	101.56	101.56	200
11/22/2016	2:04 PM	101.47	101.47	101.45	101.45	800
11/22/2016	2:27 PM	101.53	101.53	101.53	101.53	188
11/22/2016	2:28 PM	101.58	101.58	101.58	101.58	144
11/22/2016	2:33 PM	101.6	101.6	101.59	101.59	3200
11/22/2016	2:36 PM	101.65	101.65	101.65	101.65	700
11/22/2016	2:37 PM	101.75	101.76	101.7	101.7	1750
11/22/2016	2:39 PM	101.75	101.75	101.75	101.75	125
11/22/2016	2:41 PM	101.8	101.8	101.8	101.8	200
11/22/2016	2:44 PM	101.88	101.88	101.88	101.88	1200
11/22/2016	2:45 PM	101.91	101.91	101.91	101.91	100
11/22/2016	2:46 PM	101.95	101.95	101.95	101.95	200
11/22/2016	2:48 PM	101.91	101.91	101.91	101.91	200
11/22/2016	3:05 PM	101.8	101.8	101.8	101.8	100
11/22/2016	3:06 PM	101.82	101.82	101.8	101.8	1600
11/22/2016	3:15 PM	101.87	101.87	101.87	101.87	100
11/22/2016	3:19 PM	101.94	101.94	101.94	101.94	100
11/22/2016	3:20 PM	101.94	101.94	101.94	101.94	200
11/22/2016	3:21 PM	101.96	101.96	101.96	101.96	900
11/22/2016	3:22 PM	101.98	101.98	101.98	101.98	100
11/22/2016	3:27 PM	101.91	101.91	101.88	101.88	300
11/22/2016	3:29 PM	101.95	101.95	101.95	101.95	700
11/22/2016	3:33 PM	102	102	102	102	1100
11/22/2016	3:34 PM	102.07	102.07	102.05	102.06	2265
11/22/2016	3:36 PM	102.1	102.1	102.1	102.1	300
11/22/2016	3:38 PM	102.14	102.14	102.14	102.14	100
11/22/2016	3:45 PM	102.21	102.21	102.21	102.21	100
11/22/2016	3:46 PM	102.27	102.27	102.21	102.21	200
11/22/2016	3:47 PM	102.24	102.26	102.24	102.26	589
11/22/2016	3:49 PM	102.29	102.29	102.27	102.27	1600
11/22/2016	3:50 PM	102.29	102.29	102.29	102.29	800
11/22/2016	3:51 PM	102.29	102.3	102.25	102.28	13680
11/22/2016	3:52 PM	102.32	102.32	102.3	102.3	1960
11/22/2016	3:53 PM	102.3	102.31	102.3	102.31	461
11/22/2016	3:54 PM	102.36	102.36	102.36	102.36	200
11/22/2016	3:55 PM	102.35	102.36	102.35	102.36	300
11/22/2016	3:56 PM	102.3	102.37	102.3	102.37	200
11/22/2016	3:58 PM	102.31	102.31	102.3	102.3	300
11/22/2016	3:59 PM	102.41	102.41	102.33	102.33	3389
11/22/2016	4:00 PM	102.12	102.41	102.07	102.41	51017
11/23/2016	9:31 AM	101.55	101.55	101.25	101.25	569
11/23/2016	9:32 AM	101.34	101.43	101.34	101.39	1313
11/23/2016	9:33 AM	101.35	101.35	101.35	101.35	100
11/23/2016	9:36 AM	101.59	101.59	101.55	101.55	497
11/23/2016	9:37 AM	101.42	101.44	101.42	101.44	200
11/23/2016	9:38 AM	101.23	101.23	101.23	101.23	1350
11/23/2016	9:39 AM	101.25	101.25	101.25	101.25	1097
11/23/2016	9:41 AM	101.3	101.35	101.3	101.35	1250
11/23/2016	9:44 AM	101.15	101.15	101.15	101.15	100
11/23/2016	9:45 AM	101.07	101.12	101.07	101.12	1943
11/23/2016	9:46 AM	101.04	101.1	101.04	101.1	203
11/23/2016	9:47 AM	101	101	100.99	101	1847
11/23/2016	9:48 AM	100.96	101.09	100.96	101.09	4700
11/23/2016	9:50 AM	101.1	101.1	101.1	101.1	500
11/23/2016	9:54 AM	101.14	101.15	101.14	101.15	1400
11/23/2016	9:56 AM	101.12	101.12	101.12	101.12	110
11/23/2016	9:57 AM	101.18	101.2	101.18	101.2	700
11/23/2016	9:59 AM	101.23	101.23	101.23	101.23	200
11/23/2016	10:02 AM	101.27	101.27	101.27	101.27	100
11/23/2016	10:03 AM	101.32	101.32	101.32	101.32	200
11/23/2016	10:07 AM	101.39	101.39	101.38	101.38	1096
11/23/2016	10:08 AM	101.44	101.45	101.44	101.44	950
11/23/2016	10:09 AM	101.52	101.52	101.48	101.48	1058
11/23/2016	10:10 AM	101.46	101.55	101.46	101.55	2994
11/23/2016	10:11 AM	101.44	101.44	101.44	101.44	1000
11/23/2016	10:14 AM	101.38	101.39	101.38	101.39	2950
11/23/2016	10:15 AM	101.35	101.35	101.35	101.35	200
11/23/2016	10:19 AM	101.55	101.55	101.5	101.5	1340
11/23/2016	10:20 AM	101.61	101.61	101.61	101.61	200
11/23/2016	10:26 AM	101.7	101.7	101.62	101.62	500
11/23/2016	10:28 AM	101.69	101.69	101.69	101.69	150
11/23/2016	10:29 AM	101.68	101.68	101.68	101.68	400
11/23/2016	10:30 AM	101.66	101.7	101.66	101.7	300
11/23/2016	10:31 AM	101.77	101.79	101.77	101.79	800
11/23/2016	10:33 AM	101.89	101.89	101.89	101.89	100
11/23/2016	10:36 AM	101.6	101.79	101.6	101.79	3240
11/23/2016	10:37 AM	101.67	101.67	101.63	101.63	650
11/23/2016	10:40 AM	101.55	101.55	101.55	101.55	360
11/23/2016	10:43 AM	101.57	101.57	101.57	101.57	200
11/23/2016	10:44 AM	101.53	101.53	101.53	101.53	100
11/23/2016	10:46 AM	101.66	101.66	101.66	101.66	100
11/23/2016	10:52 AM	101.59	101.59	101.59	101.59	100
11/23/2016	10:54 AM	101.6	101.6	101.6	101.6	200
11/23/2016	10:59 AM	101.66	101.66	101.66	101.66	650
11/23/2016	11:02 AM	101.79	101.79	101.79	101.79	100
11/23/2016	11:05 AM	101.63	101.63	101.63	101.63	100
11/23/2016	11:06 AM	101.53	101.62	101.53	101.62	2100
11/23/2016	11:07 AM	101.46	101.52	101.46	101.5	1636
11/23/2016	11:10 AM	101.46	101.46	101.46	101.46	142
11/23/2016	11:11 AM	101.43	101.43	101.43	101.43	100
11/23/2016	11:16 AM	101.5	101.5	101.46	101.46	262
11/23/2016	11:17 AM	101.42	101.42	101.42	101.42	912
11/23/2016	11:19 AM	101.35	101.35	101.35	101.35	100
11/23/2016	11:20 AM	101.36	101.36	101.36	101.36	586
11/23/2016	11:21 AM	101.3	101.3	101.3	101.3	100
11/23/2016	11:24 AM	101.36	101.36	101.36	101.36	763
11/23/2016	11:27 AM	101.36	101.36	101.36	101.36	400
11/23/2016	11:32 AM	101.39	101.39	101.39	101.39	600
11/23/2016	11:33 AM	101.32	101.32	101.32	101.32	163
11/23/2016	11:41 AM	101.47	101.47	101.47	101.47	498
11/23/2016	11:43 AM	101.49	101.49	101.49	101.49	100
11/23/2016	11:46 AM	101.48	101.48	101.48	101.48	200
11/23/2016	11:48 AM	101.44	101.47	101.44	101.47	450
11/23/2016	11:57 AM	101.59	101.59	101.59	101.59	400
11/23/2016	11:58 AM	101.61	101.61	101.61	101.61	100
11/23/2016	12:00 PM	101.75	101.75	101.72	101.72	1511
11/23/2016	12:02 PM	101.82	101.82	101.82	101.82	1050
11/23/2016	12:03 PM	101.77	101.77	101.77	101.77	444
11/23/2016	12:05 PM	101.72	101.76	101.72	101.76	1000
11/23/2016	12:08 PM	101.76	101.76	101.75	101.75	375
11/23/2016	12:30 PM	101.81	101.81	101.81	101.81	1000
11/23/2016	12:31 PM	101.84	101.84	101.84	101.84	200
11/23/2016	12:39 PM	101.83	101.83	101.83	101.83	100
11/23/2016	12:44 PM	101.93	101.93	101.85	101.85	2835
11/23/2016	12:45 PM	101.99	101.99	101.99	101.99	100
11/23/2016	12:46 PM	102.09	102.09	101.99	101.99	12200
11/23/2016	12:50 PM	102	102.04	102	102.04	1300
11/23/2016	12:52 PM	101.99	101.99	101.99	101.99	328
11/23/2016	12:53 PM	101.91	101.91	101.91	101.91	100
11/23/2016	1:04 PM	102	102	102	102	290
11/23/2016	1:18 PM	102	102	102	102	120
11/23/2016	1:28 PM	101.99	101.99	101.99	101.99	400
11/23/2016	1:41 PM	102.01	102.01	102.01	102.01	972
11/23/2016	1:58 PM	101.84	101.84	101.84	101.84	100
11/23/2016	2:03 PM	101.99	101.99	101.99	101.99	100
11/23/2016	2:05 PM	102	102	102	102	100
11/23/2016	2:06 PM	102.06	102.06	102.01	102.01	2000
11/23/2016	2:07 PM	102.04	102.04	102.04	102.04	200
11/23/2016	2:17 PM	102.03	102.1	102.03	102.1	550
11/23/2016	2:25 PM	101.92	101.92	101.92	101.92	100
11/23/2016	2:32 PM	102.11	102.11	102.11	102.11	100
11/23/2016	2:38 PM	101.95	101.95	101.95	101.95	100
11/23/2016	2:39 PM	101.85	101.85	101.85	101.85	400
11/23/2016	2:51 PM	101.99	101.99	101.99	101.99	100
11/23/2016	2:56 PM	101.9	101.9	101.9	101.9	100
11/23/2016	3:01 PM	101.95	101.95	101.95	101.95	100
11/23/2016	3:05 PM	102.01	102.01	101.99	101.99	201
11/23/2016	3:23 PM	101.98	101.98	101.98	101.98	691
11/23/2016	3:24 PM	101.94	101.94	101.94	101.94	2000
11/23/2016	3:25 PM	101.97	101.97	101.97	101.97	400
11/23/2016	3:27 PM	101.96	101.96	101.96	101.96	100
11/23/2016	3:32 PM	102.05	102.05	102.05	102.05	3175
11/23/2016	3:33 PM	102.02	102.02	102.02	102.02	100
11/23/2016	3:37 PM	102.1	102.1	102.1	102.1	1150
11/23/2016	3:44 PM	102.31	102.31	102.22	102.22	4300
11/23/2016	3:45 PM	102.28	102.28	102.25	102.27	2775
11/23/2016	3:46 PM	102.32	102.32	102.32	102.32	150
11/23/2016	3:47 PM	102.3	102.3	102.3	102.3	150
11/23/2016	3:49 PM	102.34	102.34	102.34	102.34	100
11/23/2016	3:50 PM	102.25	102.26	102.25	102.26	800
11/23/2016	3:53 PM	102.27	102.27	102.27	102.27	200
11/23/2016	3:54 PM	102.33	102.33	102.33	102.33	245
11/23/2016	3:55 PM	102.26	102.26	102.25	102.25	21400
11/23/2016	3:56 PM	102.28	102.28	102.25	102.25	1000
11/23/2016	3:57 PM	102.26	102.26	102.25	102.25	13570
11/23/2016	3:58 PM	102.26	102.26	102.26	102.26	550
11/23/2016	3:59 PM	102.3	102.3	102.25	102.26	1050
11/23/2016	4:00 PM	102.31	102.36	102.3	102.33	4797
11/25/2016	9:31 AM	102.88	102.9	102.88	102.9	3270
11/25/2016	9:32 AM	102.84	102.84	102.84	102.84	100
11/25/2016	9:34 AM	102.9	102.9	102.9	102.9	200
11/25/2016	9:35 AM	102.8	102.8	102.8	102.8	100
11/25/2016	9:36 AM	102.77	102.81	102.77	102.81	1700
11/25/2016	9:39 AM	102.83	102.83	102.75	102.75	1381
11/25/2016	9:41 AM	102.82	102.82	102.82	102.82	100
11/25/2016	9:42 AM	102.78	102.78	102.78	102.78	300
11/25/2016	9:43 AM	102.76	102.76	102.76	102.76	600
11/25/2016	9:44 AM	102.94	102.98	102.9	102.9	2062
11/25/2016	9:45 AM	102.79	102.79	102.79	102.79	100
11/25/2016	9:47 AM	102.74	102.75	102.74	102.75	500
11/25/2016	9:49 AM	102.81	102.85	102.81	102.85	800
11/25/2016	9:50 AM	102.93	102.93	102.89	102.89	1400
11/25/2016	9:51 AM	102.95	102.95	102.9	102.9	1500
11/25/2016	9:56 AM	103	103	103	103	2000
11/25/2016	9:57 AM	103.04	103.04	103.02	103.02	500
11/25/2016	10:01 AM	103.06	103.07	103.02	103.03	851
11/25/2016	10:03 AM	103.01	103.01	103.01	103.01	582
11/25/2016	10:04 AM	103.02	103.02	103.02	103.02	489
11/25/2016	10:05 AM	103.07	103.07	103.07	103.07	200
11/25/2016	10:06 AM	103.07	103.07	103.07	103.07	400
11/25/2016	10:14 AM	103	103	103	103	100
11/25/2016	10:18 AM	103	103	103	103	162
11/25/2016	10:19 AM	103	103	103	103	200
11/25/2016	10:20 AM	102.92	102.92	102.92	102.92	100
11/25/2016	10:21 AM	102.96	102.96	102.96	102.96	100
11/25/2016	10:22 AM	103	103	103	103	100
11/25/2016	10:25 AM	103.02	103.02	102.98	102.98	1870
11/25/2016	10:26 AM	103.06	103.06	103.05	103.05	200
11/25/2016	10:27 AM	103.03	103.04	103.03	103.04	19665
11/25/2016	10:28 AM	103.04	103.04	103.04	103.04	6426
11/25/2016	10:29 AM	103.03	103.04	103.03	103.04	6700
11/25/2016	10:30 AM	103.03	103.04	103.03	103.04	2700
11/25/2016	10:31 AM	103.04	103.04	103.04	103.04	3800
11/25/2016	10:33 AM	103.01	103.01	103.01	103.01	100
11/25/2016	10:35 AM	103.01	103.01	103.01	103.01	124
11/25/2016	10:43 AM	103.1	103.1	103.1	103.1	125
11/25/2016	10:44 AM	103.1	103.1	102.98	102.98	14500
11/25/2016	10:55 AM	103.09	103.09	103.09	103.09	100
11/25/2016	10:56 AM	103.09	103.09	103.09	103.09	100
11/25/2016	10:58 AM	103.08	103.08	103.08	103.08	200
11/25/2016	11:00 AM	103.05	103.05	103.05	103.05	163
11/25/2016	11:01 AM	103.05	103.05	103	103.04	550
11/25/2016	11:03 AM	103.02	103.02	103.02	103.02	100
11/25/2016	11:09 AM	103.06	103.06	103.06	103.06	100
11/25/2016	11:13 AM	103.05	103.05	103.05	103.05	577
11/25/2016	11:18 AM	103.05	103.05	103.05	103.05	100
11/25/2016	11:20 AM	103.088	103.088	103.088	103.088	200
11/25/2016	11:22 AM	103.04	103.09	103.04	103.09	400
11/25/2016	11:26 AM	103.05	103.05	103.05	103.05	830
11/25/2016	11:29 AM	103.15	103.15	103.15	103.15	1800
11/25/2016	11:30 AM	103.16	103.16	103.16	103.16	100
11/25/2016	11:38 AM	103.06	103.061	103.06	103.061	800
11/25/2016	11:41 AM	103.1	103.1	103.1	103.1	100
11/25/2016	11:42 AM	103.11	103.11	103.11	103.11	363
11/25/2016	11:44 AM	103.15	103.15	103.15	103.15	100
11/25/2016	11:47 AM	103.11	103.11	103.109	103.109	400
11/25/2016	11:52 AM	103.05	103.05	103.05	103.05	200
11/25/2016	12:01 PM	103.109	103.109	103.109	103.109	300
11/25/2016	12:03 PM	103.11	103.11	103.11	103.11	300
11/25/2016	12:07 PM	103.1	103.1	103.1	103.1	400
11/25/2016	12:08 PM	103.1	103.1	103.1	103.1	600
11/25/2016	12:13 PM	103.09	103.09	103.09	103.09	500
11/25/2016	12:14 PM	103.1	103.1	103.09	103.1	2400
11/25/2016	12:15 PM	103.11	103.11	103.11	103.11	200
11/25/2016	12:18 PM	103.12	103.12	103.12	103.12	100
11/25/2016	12:21 PM	103.17	103.17	103.13	103.13	300
11/25/2016	12:41 PM	103.15	103.15	103.15	103.15	400
11/25/2016	12:44 PM	103.12	103.12	103.12	103.12	300
11/25/2016	12:47 PM	103.13	103.13	103.13	103.13	400
11/25/2016	12:49 PM	103.14	103.14	103.14	103.14	100
11/25/2016	12:51 PM	103.16	103.16	103.16	103.16	200
11/25/2016	12:52 PM	103.14	103.14	103.14	103.14	100
11/25/2016	12:53 PM	103.13	103.13	103.13	103.13	100
11/25/2016	12:54 PM	103.19	103.19	103.19	103.19	565
11/25/2016	12:55 PM	103.23	103.24	103.19	103.19	4250
11/25/2016	12:56 PM	103.33	103.33	103.25	103.25	1440
11/25/2016	12:57 PM	103.34	103.35	103.34	103.35	897
11/25/2016	12:58 PM	103.36	103.38	103.36	103.36	950
11/25/2016	12:59 PM	103.33	103.37	103.32	103.33	2047
11/25/2016	1:00 PM	103.4	103.43	103.3	103.34	7030
11/28/2016	9:31 AM	102.87	103	102.81	102.81	5030
11/28/2016	9:32 AM	102.84	102.84	102.84	102.84	300
11/28/2016	9:33 AM	102.89	102.89	102.84	102.84	1992
11/28/2016	9:34 AM	102.99	102.99	102.96	102.96	600
11/28/2016	9:35 AM	103.1	103.1	103.1	103.1	1000
11/28/2016	9:37 AM	103.02	103.02	103.01	103.01	3500
11/28/2016	9:38 AM	102.97	103.05	102.96	103.05	624
11/28/2016	9:43 AM	102.72	102.79	102.72	102.79	300
11/28/2016	9:44 AM	102.78	102.78	102.78	102.78	100
11/28/2016	9:46 AM	102.69	102.69	102.69	102.69	100
11/28/2016	9:48 AM	102.68	102.68	102.68	102.68	200
11/28/2016	9:49 AM	102.72	102.76	102.72	102.72	700
11/28/2016	9:52 AM	102.84	102.84	102.84	102.84	1000
11/28/2016	9:54 AM	102.89	102.89	102.89	102.89	300
11/28/2016	9:55 AM	102.92	102.95	102.92	102.95	290
11/28/2016	9:56 AM	102.99	102.99	102.95	102.95	200
11/28/2016	9:57 AM	102.96	102.96	102.96	102.96	200
11/28/2016	9:58 AM	102.94	102.94	102.94	102.94	200
11/28/2016	9:59 AM	102.9	102.9	102.9	102.9	659
11/28/2016	10:02 AM	102.78	102.78	102.78	102.78	1500
11/28/2016	10:03 AM	102.79	102.79	102.79	102.79	100
11/28/2016	10:10 AM	103	103	102.99	102.99	200
11/28/2016	10:11 AM	103	103	103	103	900
11/28/2016	10:12 AM	103	103	103	103	818
11/28/2016	10:14 AM	103.02	103.02	103.02	103.02	100
11/28/2016	10:16 AM	102.9	102.9	102.9	102.9	1350
11/28/2016	10:21 AM	102.8	102.8	102.8	102.8	100
11/28/2016	10:23 AM	102.75	102.77	102.75	102.77	200
11/28/2016	10:27 AM	102.75	102.75	102.75	102.75	200
11/28/2016	10:31 AM	102.99	102.99	102.99	102.99	100
11/28/2016	10:32 AM	103.23	103.23	103.09	103.09	300
11/28/2016	10:33 AM	103.19	103.23	103.19	103.23	200
11/28/2016	10:36 AM	102.99	102.99	102.95	102.95	880
11/28/2016	10:38 AM	102.88	102.88	102.88	102.88	800
11/28/2016	10:40 AM	102.9	102.9	102.9	102.9	100
11/28/2016	10:42 AM	102.69	102.76	102.69	102.73	561
11/28/2016	10:43 AM	102.58	102.65	102.58	102.65	487
11/28/2016	10:45 AM	102.58	102.58	102.58	102.58	100
11/28/2016	10:46 AM	102.47	102.5	102.47	102.5	4195
11/28/2016	10:47 AM	102.47	102.47	102.47	102.47	200
11/28/2016	10:51 AM	102.45	102.5	102.45	102.5	2502
11/28/2016	10:53 AM	102.53	102.53	102.53	102.53	601
11/28/2016	10:54 AM	102.53	102.53	102.53	102.53	700
11/28/2016	10:56 AM	102.4	102.4	102.38	102.4	1000
11/28/2016	10:57 AM	102.4	102.4	102.4	102.4	100
11/28/2016	10:58 AM	102.3	102.3	102.3	102.3	250
11/28/2016	10:59 AM	102.29	102.29	102.29	102.29	100
11/28/2016	11:01 AM	102.25	102.25	102.25	102.25	144
11/28/2016	11:02 AM	102.3	102.3	102.3	102.3	100
11/28/2016	11:08 AM	102.33	102.33	102.33	102.33	100
11/28/2016	11:11 AM	102.25	102.25	102.25	102.25	300
11/28/2016	11:15 AM	102.24	102.24	102.24	102.24	200
11/28/2016	11:19 AM	102.39	102.43	102.39	102.43	300
11/28/2016	11:22 AM	102.38	102.38	102.38	102.38	200
11/28/2016	11:33 AM	102.52	102.52	102.51	102.51	300
11/28/2016	11:37 AM	102.52	102.52	102.52	102.52	211
11/28/2016	11:41 AM	102.53	102.53	102.53	102.53	600
11/28/2016	11:42 AM	102.5	102.51	102.49	102.51	1400
11/28/2016	11:43 AM	102.48	102.49	102.47	102.49	1900
11/28/2016	11:44 AM	102.42	102.42	102.4	102.4	300
11/28/2016	11:46 AM	102.42	102.42	102.42	102.42	300
11/28/2016	11:47 AM	102.48	102.5	102.48	102.5	400
11/28/2016	11:48 AM	102.53	102.53	102.5	102.5	600
11/28/2016	11:50 AM	102.33	102.42	102.32	102.42	500
11/28/2016	11:51 AM	102.44	102.44	102.38	102.38	500
11/28/2016	11:58 AM	102.5	102.5	102.5	102.5	200
11/28/2016	12:00 PM	102.59	102.59	102.54	102.54	300
11/28/2016	12:01 PM	102.69	102.69	102.64	102.64	400
11/28/2016	12:04 PM	102.66	102.66	102.66	102.66	500
11/28/2016	12:05 PM	102.71	102.71	102.71	102.71	100
11/28/2016	12:06 PM	102.75	102.75	102.75	102.75	100
11/28/2016	12:07 PM	102.75	102.75	102.75	102.75	700
11/28/2016	12:09 PM	102.83	102.83	102.8	102.8	200
11/28/2016	12:11 PM	102.76	102.76	102.76	102.76	100
11/28/2016	12:12 PM	102.68	102.68	102.68	102.68	100
11/28/2016	12:21 PM	102.78	102.78	102.78	102.78	200
11/28/2016	12:29 PM	102.8	102.8	102.75	102.75	800
11/28/2016	12:32 PM	102.9	102.9	102.85	102.85	1822
11/28/2016	12:33 PM	102.95	102.95	102.9	102.9	450
11/28/2016	12:34 PM	103.15	103.15	102.95	102.95	2050
11/28/2016	12:35 PM	103.09	103.09	103.09	103.09	200
11/28/2016	12:38 PM	102.94	102.94	102.94	102.94	1000
11/28/2016	12:41 PM	102.98	102.98	102.98	102.98	200
11/28/2016	12:42 PM	102.9	102.9	102.9	102.9	400
11/28/2016	12:49 PM	102.89	102.89	102.83	102.83	700
11/28/2016	12:56 PM	102.87	102.87	102.87	102.87	118
11/28/2016	12:58 PM	102.95	102.95	102.95	102.95	100
11/28/2016	1:15 PM	102.81	102.81	102.81	102.81	200
11/28/2016	1:21 PM	102.87	102.87	102.82	102.82	235
11/28/2016	1:22 PM	102.87	102.87	102.87	102.87	100
11/28/2016	1:25 PM	102.76	102.76	102.76	102.76	100
11/28/2016	1:37 PM	102.83	102.83	102.83	102.83	500
11/28/2016	2:01 PM	102.8	102.8	102.8	102.8	2200
11/28/2016	2:02 PM	102.8	102.8	102.8	102.8	2000
11/28/2016	2:04 PM	102.82	102.82	102.82	102.82	1263
11/28/2016	2:19 PM	102.82	102.82	102.82	102.82	500
11/28/2016	2:21 PM	102.8	102.8	102.8	102.8	162
11/28/2016	2:25 PM	102.7	102.7	102.7	102.7	100
11/28/2016	2:26 PM	102.76	102.76	102.76	102.76	200
11/28/2016	2:27 PM	102.76	102.76	102.76	102.76	100
11/28/2016	2:33 PM	102.65	102.65	102.6	102.6	1750
11/28/2016	2:34 PM	102.68	102.68	102.67	102.67	300
11/28/2016	2:44 PM	102.58	102.58	102.58	102.58	100
11/28/2016	2:55 PM	102.56	102.56	102.56	102.56	100
11/28/2016	2:57 PM	102.55	102.57	102.55	102.56	550
11/28/2016	2:58 PM	102.55	102.55	102.55	102.55	150
11/28/2016	2:59 PM	102.53	102.53	102.53	102.53	100
11/28/2016	3:01 PM	102.49	102.55	102.49	102.55	300
11/28/2016	3:09 PM	102.49	102.49	102.49	102.49	100
11/28/2016	3:16 PM	102.49	102.49	102.49	102.49	1400
11/28/2016	3:21 PM	102.45	102.45	102.45	102.45	100
11/28/2016	3:24 PM	102.37	102.37	102.37	102.37	497
11/28/2016	3:25 PM	102.35	102.35	102.35	102.35	100
11/28/2016	3:26 PM	102.4	102.4	102.4	102.4	100
11/28/2016	3:27 PM	102.24	102.25	102.24	102.25	308
11/28/2016	3:28 PM	102.19	102.22	102.19	102.22	800
11/28/2016	3:29 PM	102.15	102.2	102.15	102.2	1600
11/28/2016	3:30 PM	102.1	102.1	102.1	102.1	241
11/28/2016	3:31 PM	102.11	102.11	102.11	102.11	666
11/28/2016	3:33 PM	102.2	102.2	102.2	102.2	100
11/28/2016	3:34 PM	102.15	102.15	102.15	102.15	471
11/28/2016	3:41 PM	102.11	102.11	102.11	102.11	700
11/28/2016	3:42 PM	101.96	102.05	101.96	102.05	1450
11/28/2016	3:46 PM	101.94	101.98	101.89	101.89	1537
11/28/2016	3:48 PM	101.98	101.98	101.98	101.98	100
11/28/2016	3:50 PM	101.87	101.9	101.87	101.9	900
11/28/2016	3:51 PM	101.82	101.86	101.79	101.86	1600
11/28/2016	3:52 PM	101.84	101.84	101.84	101.84	100
11/28/2016	3:53 PM	101.81	101.84	101.81	101.84	361
11/28/2016	3:54 PM	101.77	101.77	101.77	101.77	100
11/28/2016	3:55 PM	101.94	101.96	101.83	101.83	1143
11/28/2016	3:56 PM	101.92	101.95	101.91	101.91	1550
11/28/2016	3:57 PM	101.9	101.91	101.84	101.84	900
11/28/2016	3:58 PM	101.93	101.93	101.91	101.91	335
11/28/2016	3:59 PM	101.96	101.98	101.91	101.92	1680
11/28/2016	4:00 PM	101.97	102.09	101.96	101.98	17306
11/29/2016	9:31 AM	101.9	101.95	101.9	101.95	500
11/29/2016	9:32 AM	102.11	102.11	102.11	102.11	100
11/29/2016	9:33 AM	101.92	101.93	101.92	101.93	400
11/29/2016	9:34 AM	101.9	101.9	101.9	101.9	463
11/29/2016	9:39 AM	102.27	102.27	102.27	102.27	818
11/29/2016	9:46 AM	102	102	102	102	1000
11/29/2016	9:47 AM	101.73	101.82	101.73	101.82	350
11/29/2016	9:50 AM	101.62	101.62	101.56	101.57	700
11/29/2016	9:51 AM	101.5	101.5	101.5	101.5	200
11/29/2016	9:52 AM	101.6	101.61	101.6	101.61	877
11/29/2016	9:54 AM	101.68	101.68	101.68	101.68	500
11/29/2016	9:57 AM	101.65	101.65	101.65	101.65	700
11/29/2016	9:58 AM	101.78	101.78	101.73	101.73	800
11/29/2016	10:00 AM	101.66	101.66	101.66	101.66	600
11/29/2016	10:01 AM	101.84	101.85	101.78	101.84	1565
11/29/2016	10:02 AM	101.91	101.91	101.91	101.91	116
11/29/2016	10:08 AM	101.93	101.97	101.92	101.97	1200
11/29/2016	10:11 AM	102.05	102.05	102.01	102.01	200
11/29/2016	10:12 AM	102	102	102	102	848
11/29/2016	10:21 AM	102.23	102.23	102.23	102.23	100
11/29/2016	10:23 AM	102.19	102.19	102.19	102.19	200
11/29/2016	10:27 AM	102.1	102.1	102.1	102.1	200
11/29/2016	10:28 AM	102.09	102.1	102.09	102.1	200
11/29/2016	10:32 AM	102.27	102.27	102.19	102.19	598
11/29/2016	10:42 AM	102.41	102.41	102.4	102.4	1085
11/29/2016	10:45 AM	102.36	102.36	102.36	102.36	300
11/29/2016	10:47 AM	102.413	102.413	102.413	102.413	100
11/29/2016	10:48 AM	102.5	102.5	102.5	102.5	100
11/29/2016	10:49 AM	102.62	102.64	102.5	102.5	1256
11/29/2016	10:51 AM	102.64	102.64	102.64	102.64	100
11/29/2016	10:53 AM	102.63	102.63	102.63	102.63	100
11/29/2016	10:55 AM	102.54	102.54	102.53	102.53	600
11/29/2016	10:56 AM	102.69	102.69	102.62	102.62	400
11/29/2016	10:57 AM	102.57	102.57	102.57	102.57	100
11/29/2016	11:02 AM	102.63	102.63	102.63	102.63	300
11/29/2016	11:03 AM	102.62	102.62	102.62	102.62	200
11/29/2016	11:07 AM	102.6	102.6	102.6	102.6	552
11/29/2016	11:09 AM	102.65	102.65	102.65	102.65	200
11/29/2016	11:10 AM	102.63	102.63	102.63	102.63	100
11/29/2016	11:13 AM	102.6	102.6	102.6	102.6	100
11/29/2016	11:16 AM	102.62	102.62	102.6	102.6	500
11/29/2016	11:17 AM	102.633	102.65	102.62	102.62	2100
11/29/2016	11:19 AM	102.58	102.58	102.58	102.58	100
11/29/2016	11:22 AM	102.44	102.47	102.43	102.47	700
11/29/2016	11:28 AM	102.58	102.58	102.58	102.58	300
11/29/2016	11:29 AM	102.69	102.69	102.58	102.58	400
11/29/2016	11:30 AM	102.71	102.72	102.71	102.72	500
11/29/2016	11:33 AM	102.79	102.79	102.75	102.75	200
11/29/2016	11:35 AM	102.88	102.88	102.85	102.85	981
11/29/2016	11:36 AM	102.98	102.98	102.96	102.96	1388
11/29/2016	11:39 AM	102.93	102.93	102.93	102.93	200
11/29/2016	11:42 AM	103	103	103	103	300
11/29/2016	11:43 AM	103.05	103.08	103.05	103.08	2800
11/29/2016	11:44 AM	102.98	102.98	102.98	102.98	100
11/29/2016	11:46 AM	103.05	103.05	103.05	103.05	1000
11/29/2016	11:48 AM	102.94	102.94	102.94	102.94	200
11/29/2016	11:58 AM	102.98	102.98	102.98	102.98	600
11/29/2016	11:59 AM	102.98	102.98	102.98	102.98	600
11/29/2016	12:00 PM	103	103.01	103	103.01	236
11/29/2016	12:03 PM	102.97	102.97	102.97	102.97	300
11/29/2016	12:10 PM	102.97	102.97	102.97	102.97	300
11/29/2016	12:13 PM	102.92	102.92	102.92	102.92	200
11/29/2016	12:16 PM	102.84	102.843	102.84	102.843	900
11/29/2016	12:18 PM	102.81	102.84	102.81	102.84	600
11/29/2016	12:22 PM	102.81	102.81	102.81	102.81	200
11/29/2016	12:25 PM	102.68	102.68	102.68	102.68	200
11/29/2016	12:26 PM	102.67	102.67	102.67	102.67	500
11/29/2016	12:27 PM	102.71	102.71	102.71	102.71	200
11/29/2016	12:35 PM	102.76	102.76	102.76	102.76	600
11/29/2016	12:36 PM	102.78	102.78	102.78	102.78	100
11/29/2016	12:44 PM	102.82	102.82	102.82	102.82	200
11/29/2016	12:57 PM	102.91	102.91	102.91	102.91	755
11/29/2016	12:58 PM	102.94	102.94	102.91	102.91	500
11/29/2016	1:05 PM	102.96	102.96	102.96	102.96	4000
11/29/2016	1:15 PM	102.9	102.9	102.9	102.9	100
11/29/2016	1:24 PM	102.91	102.91	102.89	102.89	839
11/29/2016	1:29 PM	102.9	102.9	102.9	102.9	100
11/29/2016	1:30 PM	102.92	102.92	102.92	102.92	100
11/29/2016	1:43 PM	102.95	102.95	102.94	102.94	200
11/29/2016	1:46 PM	102.95	102.95	102.95	102.95	100
11/29/2016	1:48 PM	102.97	102.97	102.97	102.97	100
11/29/2016	1:49 PM	102.98	102.98	102.98	102.98	100
11/29/2016	1:54 PM	103.02	103.02	103.02	103.02	500
11/29/2016	1:56 PM	103.05	103.05	103.05	103.05	1737
11/29/2016	1:57 PM	103.13	103.13	103.08	103.08	1022
11/29/2016	1:58 PM	103.15	103.15	103.15	103.15	200
11/29/2016	1:59 PM	103.15	103.15	103.15	103.15	100
11/29/2016	2:01 PM	103.12	103.12	103.12	103.12	741
11/29/2016	2:05 PM	103.12	103.12	103.12	103.12	100
11/29/2016	2:06 PM	103.16	103.16	103.15	103.15	350
11/29/2016	2:07 PM	103.16	103.16	103.16	103.16	200
11/29/2016	2:10 PM	103.09	103.09	103.09	103.09	100
11/29/2016	2:11 PM	103.1	103.1	103.1	103.1	100
11/29/2016	2:12 PM	103.09	103.11	103.09	103.11	700
11/29/2016	2:15 PM	103.12	103.12	103.12	103.12	100
11/29/2016	2:28 PM	103.06	103.06	103.06	103.06	800
11/29/2016	2:32 PM	103.07	103.07	103.07	103.07	150
11/29/2016	2:35 PM	103	103	103	103	689
11/29/2016	2:40 PM	103.12	103.12	103.12	103.12	737
11/29/2016	2:42 PM	103.25	103.25	103.19	103.19	1676
11/29/2016	2:43 PM	103.19	103.19	103.19	103.19	400
11/29/2016	2:55 PM	103.1	103.1	103.1	103.1	100
11/29/2016	2:56 PM	103.08	103.08	103.08	103.08	1200
11/29/2016	2:57 PM	103.06	103.06	103.06	103.06	1700
11/29/2016	3:00 PM	102.98	102.98	102.95	102.95	400
11/29/2016	3:04 PM	102.75	102.75	102.75	102.75	200
11/29/2016	3:05 PM	102.77	102.77	102.77	102.77	200
11/29/2016	3:06 PM	102.82	102.82	102.82	102.82	100
11/29/2016	3:09 PM	102.72	102.72	102.72	102.72	100
11/29/2016	3:10 PM	102.64	102.64	102.64	102.64	800
11/29/2016	3:13 PM	102.63	102.63	102.63	102.63	700
11/29/2016	3:17 PM	102.63	102.633	102.63	102.633	2131
11/29/2016	3:18 PM	102.59	102.61	102.59	102.61	200
11/29/2016	3:19 PM	102.5	102.5	102.5	102.5	800
11/29/2016	3:21 PM	102.44	102.44	102.44	102.44	100
11/29/2016	3:22 PM	102.47	102.47	102.47	102.47	160
11/29/2016	3:24 PM	102.58	102.63	102.58	102.63	900
11/29/2016	3:26 PM	102.58	102.58	102.58	102.58	327
11/29/2016	3:30 PM	102.53	102.53	102.501	102.501	400
11/29/2016	3:31 PM	102.47	102.47	102.47	102.47	200
11/29/2016	3:32 PM	102.41	102.41	102.39	102.39	700
11/29/2016	3:33 PM	102.4	102.4	102.4	102.4	100
11/29/2016	3:38 PM	102.56	102.56	102.56	102.56	651
11/29/2016	3:40 PM	102.3	102.39	102.3	102.39	1250
11/29/2016	3:41 PM	102.35	102.36	102.35	102.36	1000
11/29/2016	3:43 PM	102.26	102.35	102.26	102.35	500
11/29/2016	3:45 PM	102.35	102.35	102.35	102.35	200
11/29/2016	3:46 PM	102.19	102.25	102.19	102.25	435
11/29/2016	3:47 PM	102.19	102.19	102.19	102.19	300
11/29/2016	3:48 PM	102.22	102.22	102.22	102.22	100
11/29/2016	3:49 PM	102.32	102.32	102.32	102.32	200
11/29/2016	3:51 PM	102.31	102.31	102.31	102.31	100
11/29/2016	3:53 PM	102.42	102.45	102.42	102.43	444
11/29/2016	3:55 PM	102.43	102.43	102.42	102.42	400
11/29/2016	3:56 PM	102.44	102.46	102.44	102.45	626
11/29/2016	3:57 PM	102.43	102.43	102.43	102.43	100
11/29/2016	3:58 PM	102.46	102.46	102.43	102.43	200
11/29/2016	3:59 PM	102.46	102.46	102.41	102.41	300
11/29/2016	4:00 PM	102.48	102.48	102.38	102.43	3866
11/30/2016	9:31 AM	103.52	103.52	103.51	103.51	700
11/30/2016	9:32 AM	103.39	103.44	103.39	103.42	1579
11/30/2016	9:33 AM	103.39	103.42	103.38	103.41	2223
11/30/2016	9:34 AM	103.55	103.55	103.41	103.41	3100
11/30/2016	9:35 AM	103.49	103.51	103.49	103.5	661
11/30/2016	9:36 AM	103.63	103.66	103.59	103.59	2261
11/30/2016	9:37 AM	103.6	103.6	103.6	103.6	100
11/30/2016	9:38 AM	103.7	103.7	103.58	103.58	1250
11/30/2016	9:39 AM	103.66	103.73	103.66	103.7	1100
11/30/2016	9:40 AM	103.6	103.6	103.6	103.6	600
11/30/2016	9:44 AM	103.66	103.73	103.66	103.73	2200
11/30/2016	9:45 AM	103.69	103.74	103.69	103.74	3900
11/30/2016	9:46 AM	103.67	103.77	103.67	103.74	1500
11/30/2016	9:47 AM	103.7	103.7	103.69	103.69	300
11/30/2016	9:48 AM	103.65	103.69	103.65	103.68	800
11/30/2016	9:49 AM	103.53	103.55	103.53	103.55	1802
11/30/2016	9:50 AM	103.53	103.53	103.53	103.53	100
11/30/2016	9:51 AM	103.45	103.52	103.45	103.51	1100
11/30/2016	9:53 AM	103.33	103.33	103.33	103.33	500
11/30/2016	9:54 AM	103.28	103.28	103.28	103.28	1000
11/30/2016	9:57 AM	103.32	103.32	103.32	103.32	529
11/30/2016	9:58 AM	103.28	103.28	103.26	103.26	372
11/30/2016	9:59 AM	103.27	103.28	103.27	103.28	300
11/30/2016	10:00 AM	103.29	103.29	103.28	103.28	300
11/30/2016	10:01 AM	103.23	103.23	103.23	103.23	100
11/30/2016	10:02 AM	103.26	103.26	103.24	103.24	200
11/30/2016	10:03 AM	103.1	103.17	103.1	103.15	1400
11/30/2016	10:06 AM	103.15	103.15	103.04	103.04	525
11/30/2016	10:07 AM	103.14	103.14	103.14	103.14	250
11/30/2016	10:10 AM	103.45	103.45	103.25	103.25	1019
11/30/2016	10:11 AM	103.4	103.4	103.4	103.4	500
11/30/2016	10:13 AM	103.31	103.31	103.31	103.31	500
11/30/2016	10:14 AM	103.32	103.32	103.32	103.32	100
11/30/2016	10:17 AM	103.1	103.12	103.1	103.12	1536
11/30/2016	10:18 AM	102.91	103	102.91	103	1279
11/30/2016	10:19 AM	102.92	102.96	102.92	102.96	600
11/30/2016	10:20 AM	102.89	102.94	102.89	102.93	2500
11/30/2016	10:21 AM	102.84	102.84	102.84	102.84	100
11/30/2016	10:23 AM	102.65	102.79	102.65	102.79	1300
11/30/2016	10:24 AM	102.7	102.7	102.66	102.66	1400
11/30/2016	10:25 AM	102.64	102.68	102.64	102.68	200
11/30/2016	10:26 AM	102.77	102.77	102.71	102.71	836
11/30/2016	10:27 AM	102.62	102.72	102.57	102.72	2500
11/30/2016	10:30 AM	102.75	102.75	102.75	102.75	130
11/30/2016	10:31 AM	102.76	102.76	102.76	102.76	400
11/30/2016	10:33 AM	102.87	102.87	102.86	102.86	800
11/30/2016	10:34 AM	102.85	102.85	102.85	102.85	500
11/30/2016	10:36 AM	102.83	102.83	102.83	102.83	500
11/30/2016	10:37 AM	102.95	102.95	102.95	102.95	500
11/30/2016	10:39 AM	103.06	103.06	102.97	102.97	800
11/30/2016	10:44 AM	102.99	103.05	102.99	102.99	700
11/30/2016	10:47 AM	102.94	102.94	102.94	102.94	200
11/30/2016	10:48 AM	102.97	102.97	102.97	102.97	400
11/30/2016	10:51 AM	103	103	103	103	150
11/30/2016	10:54 AM	103.04	103.04	103.04	103.04	300
11/30/2016	10:56 AM	103	103	103	103	400
11/30/2016	10:58 AM	103.08	103.08	103.08	103.08	400
11/30/2016	11:06 AM	102.88	102.88	102.88	102.88	100
11/30/2016	11:07 AM	102.94	102.94	102.94	102.94	400
11/30/2016	11:08 AM	103.12	103.12	103.12	103.12	350
11/30/2016	11:10 AM	103.22	103.22	103.22	103.22	230
11/30/2016	11:11 AM	103.27	103.3	103.22	103.25	1350
11/30/2016	11:13 AM	103.18	103.18	103.18	103.18	100
11/30/2016	11:17 AM	103.21	103.21	103.21	103.21	100
11/30/2016	11:23 AM	103.28	103.29	103.28	103.29	300
11/30/2016	11:26 AM	103.14	103.14	103.14	103.14	100
11/30/2016	11:27 AM	103.11	103.14	103.11	103.14	780
11/30/2016	11:28 AM	102.95	102.95	102.95	102.95	1536
11/30/2016	11:30 AM	102.83	102.93	102.81	102.93	1500
11/30/2016	11:31 AM	102.84	102.84	102.84	102.84	100
11/30/2016	11:32 AM	102.75	102.75	102.75	102.75	100
11/30/2016	11:33 AM	102.82	102.82	102.74	102.74	300
11/30/2016	11:39 AM	103	103	103	103	400
11/30/2016	11:40 AM	102.98	103.05	102.97	103	1000
11/30/2016	11:43 AM	103.09	103.09	103.09	103.09	100
11/30/2016	11:45 AM	103.04	103.04	103.04	103.04	200
11/30/2016	11:46 AM	102.97	102.97	102.97	102.97	100
11/30/2016	11:48 AM	102.96	102.96	102.96	102.96	150
11/30/2016	11:49 AM	102.99	102.99	102.99	102.99	100
11/30/2016	11:53 AM	102.95	102.95	102.95	102.95	200
11/30/2016	11:54 AM	102.86	102.86	102.86	102.86	230
11/30/2016	11:57 AM	102.85	102.85	102.85	102.85	100
11/30/2016	11:59 AM	102.79	102.79	102.79	102.79	300
11/30/2016	12:00 PM	102.75	102.81	102.75	102.81	300
11/30/2016	12:02 PM	102.77	102.77	102.68	102.7	1937
11/30/2016	12:06 PM	102.72	102.72	102.72	102.72	500
11/30/2016	12:08 PM	102.55	102.61	102.55	102.6	945
11/30/2016	12:09 PM	102.59	102.6	102.52	102.52	640
11/30/2016	12:10 PM	102.62	102.62	102.62	102.62	200
11/30/2016	12:12 PM	102.65	102.69	102.65	102.69	250
11/30/2016	12:15 PM	102.63	102.63	102.63	102.63	300
11/30/2016	12:16 PM	102.5	102.52	102.5	102.52	1960
11/30/2016	12:18 PM	102.6	102.6	102.6	102.6	300
11/30/2016	12:19 PM	102.59	102.59	102.59	102.59	100
11/30/2016	12:24 PM	102.72	102.72	102.72	102.72	200
11/30/2016	12:27 PM	102.7	102.71	102.7	102.71	1200
11/30/2016	12:30 PM	102.61	102.61	102.61	102.61	400
11/30/2016	12:37 PM	102.72	102.72	102.72	102.72	300
11/30/2016	12:42 PM	102.79	102.79	102.79	102.79	100
11/30/2016	12:45 PM	102.77	102.77	102.77	102.77	100
11/30/2016	12:52 PM	102.73	102.74	102.69	102.69	1250
11/30/2016	12:53 PM	102.7	102.7	102.7	102.7	200
11/30/2016	1:00 PM	102.84	102.84	102.83	102.83	1100
11/30/2016	1:07 PM	102.81	102.81	102.81	102.81	100
11/30/2016	1:11 PM	102.85	102.85	102.85	102.85	2000
11/30/2016	1:14 PM	102.86	102.86	102.84	102.84	900
11/30/2016	1:20 PM	103	103	102.99	102.99	600
11/30/2016	1:27 PM	102.99	102.99	102.99	102.99	397
11/30/2016	1:43 PM	102.82	102.82	102.82	102.82	500
11/30/2016	1:45 PM	102.84	102.85	102.84	102.85	1000
11/30/2016	1:51 PM	103	103	103	103	500
11/30/2016	1:52 PM	103.01	103.01	103.01	103.01	300
11/30/2016	1:58 PM	102.99	102.99	102.99	102.99	600
11/30/2016	1:59 PM	102.91	102.93	102.91	102.93	998
11/30/2016	2:00 PM	102.92	102.92	102.92	102.92	300
11/30/2016	2:03 PM	102.7	102.7	102.7	102.7	200
11/30/2016	2:06 PM	102.55	102.55	102.55	102.55	200
11/30/2016	2:07 PM	102.37	102.42	102.37	102.42	600
11/30/2016	2:08 PM	102.3	102.39	102.3	102.39	500
11/30/2016	2:09 PM	102.26	102.26	102.26	102.26	100
11/30/2016	2:14 PM	102.35	102.35	102.35	102.35	300
11/30/2016	2:15 PM	102.26	102.3	102.26	102.3	2400
11/30/2016	2:16 PM	102.2	102.22	102.2	102.22	761
11/30/2016	2:19 PM	102.33	102.35	102.31	102.35	1000
11/30/2016	2:32 PM	102.23	102.23	102.23	102.23	400
11/30/2016	2:34 PM	102.16	102.22	102.16	102.22	300
11/30/2016	2:35 PM	102.15	102.15	102.15	102.15	500
11/30/2016	2:36 PM	102.14	102.14	102.03	102.03	300
11/30/2016	2:41 PM	102.08	102.08	102.08	102.08	400
11/30/2016	2:42 PM	102.06	102.06	102.06	102.06	500
11/30/2016	2:44 PM	102.05	102.05	102.05	102.05	300
11/30/2016	2:45 PM	102.01	102.01	102.01	102.01	200
11/30/2016	2:46 PM	101.96	101.97	101.96	101.97	400
11/30/2016	2:49 PM	102.06	102.06	102.06	102.06	300
11/30/2016	2:52 PM	102.13	102.13	102.13	102.13	600
11/30/2016	2:53 PM	102.16	102.16	102.16	102.16	400
11/30/2016	2:55 PM	102.26	102.26	102.26	102.26	200
11/30/2016	2:57 PM	102.19	102.19	102.19	102.19	150
11/30/2016	2:58 PM	102.16	102.16	102.16	102.16	402
11/30/2016	3:01 PM	102.11	102.11	102.07	102.07	2000
11/30/2016	3:02 PM	102.08	102.08	102.08	102.08	200
11/30/2016	3:04 PM	102.09	102.09	102.09	102.09	200
11/30/2016	3:07 PM	102.02	102.02	102.02	102.02	400
11/30/2016	3:08 PM	102.12	102.12	102.1	102.11	600
11/30/2016	3:09 PM	101.95	101.95	101.95	101.95	450
11/30/2016	3:10 PM	101.96	101.96	101.96	101.96	100
11/30/2016	3:11 PM	101.99	101.99	101.99	101.99	600
11/30/2016	3:12 PM	101.89	101.89	101.89	101.89	109
11/30/2016	3:13 PM	102.06	102.06	101.99	102.01	500
11/30/2016	3:14 PM	102.12	102.12	102.12	102.12	100
11/30/2016	3:16 PM	102.39	102.39	102.39	102.39	100
11/30/2016	3:20 PM	102.3	102.3	102.3	102.3	540
11/30/2016	3:22 PM	102.44	102.47	102.44	102.47	700
11/30/2016	3:23 PM	102.51	102.51	102.51	102.51	300
11/30/2016	3:24 PM	102.63	102.63	102.63	102.63	100
11/30/2016	3:26 PM	102.55	102.55	102.55	102.55	500
11/30/2016	3:27 PM	102.7	102.7	102.66	102.66	3100
11/30/2016	3:28 PM	102.7	102.7	102.67	102.67	6800
11/30/2016	3:29 PM	102.67	102.67	102.66	102.66	400
11/30/2016	3:31 PM	102.61	102.61	102.59	102.59	200
11/30/2016	3:32 PM	102.45	102.45	102.45	102.45	400
11/30/2016	3:34 PM	102.42	102.45	102.42	102.45	300
11/30/2016	3:35 PM	102.4	102.45	102.4	102.45	600
11/30/2016	3:36 PM	102.42	102.42	102.42	102.42	200
11/30/2016	3:39 PM	102.41	102.41	102.41	102.41	200
11/30/2016	3:40 PM	102.42	102.42	102.4	102.4	800
11/30/2016	3:44 PM	102.43	102.43	102.43	102.43	100
11/30/2016	3:45 PM	102.36	102.36	102.36	102.36	200
11/30/2016	3:47 PM	102.36	102.36	102.36	102.36	100
11/30/2016	3:48 PM	102.33	102.33	102.33	102.33	400
11/30/2016	3:49 PM	102.42	102.42	102.42	102.42	100
11/30/2016	3:50 PM	102.46	102.46	102.42	102.43	1100
11/30/2016	3:51 PM	102.25	102.36	102.25	102.35	400
11/30/2016	3:52 PM	102.26	102.26	102.22	102.22	400
11/30/2016	3:53 PM	102.26	102.26	102.25	102.25	800
11/30/2016	3:54 PM	102.26	102.26	102.26	102.26	600
11/30/2016	3:55 PM	102.36	102.36	102.32	102.32	2500
11/30/2016	3:56 PM	102.28	102.36	102.28	102.36	1520
11/30/2016	3:57 PM	102.18	102.28	102.17	102.28	1000
11/30/2016	3:58 PM	102.15	102.18	102.15	102.18	200
11/30/2016	3:59 PM	101.93	102.14	101.93	102.14	2900
11/30/2016	4:00 PM	101.65	102	101.64	101.95	13392
12/1/2016	9:31 AM	102.08	102.15	102	102.15	3035
12/1/2016	9:33 AM	102.02	102.02	101.96	102.01	900
12/1/2016	9:34 AM	101.87	101.98	101.87	101.98	1501
12/1/2016	9:35 AM	101.74	101.74	101.74	101.74	100
12/1/2016	9:36 AM	101.84	101.84	101.84	101.84	200
12/1/2016	9:38 AM	101.66	101.66	101.66	101.66	100
12/1/2016	9:40 AM	101.71	101.74	101.71	101.74	300
12/1/2016	9:41 AM	101.68	101.68	101.68	101.68	200
12/1/2016	9:42 AM	101.71	101.71	101.71	101.71	700
12/1/2016	9:43 AM	101.56	101.57	101.55	101.57	300
12/1/2016	9:45 AM	101.78	101.78	101.78	101.78	700
12/1/2016	9:48 AM	102.01	102.07	102.01	102.07	700
12/1/2016	9:51 AM	101.98	102.02	101.98	102.02	2200
12/1/2016	9:53 AM	101.87	101.87	101.87	101.87	200
12/1/2016	9:54 AM	101.65	101.69	101.62	101.65	4750
12/1/2016	9:55 AM	101.45	101.58	101.45	101.58	1110
12/1/2016	9:56 AM	101.27	101.33	101.27	101.33	550
12/1/2016	9:57 AM	101.43	101.43	101.33	101.33	300
12/1/2016	9:58 AM	101.51	101.51	101.51	101.51	100
12/1/2016	10:00 AM	101.79	101.79	101.71	101.71	700
12/1/2016	10:01 AM	101.74	101.74	101.74	101.74	500
12/1/2016	10:03 AM	101.78	101.79	101.69	101.77	2916
12/1/2016	10:06 AM	102.04	102.04	101.9	101.9	715
12/1/2016	10:07 AM	102.13	102.2	102.13	102.17	1000
12/1/2016	10:08 AM	101.98	102.08	101.98	102.08	200
12/1/2016	10:09 AM	101.92	101.92	101.92	101.92	263
12/1/2016	10:10 AM	101.92	102.02	101.92	101.97	1400
12/1/2016	10:11 AM	101.82	101.85	101.82	101.85	200
12/1/2016	10:13 AM	101.63	101.85	101.63	101.85	300
12/1/2016	10:14 AM	101.61	101.61	101.58	101.58	300
12/1/2016	10:16 AM	101.59	101.59	101.59	101.59	200
12/1/2016	10:17 AM	101.61	101.61	101.61	101.61	200
12/1/2016	10:18 AM	101.78	101.78	101.78	101.78	390
12/1/2016	10:19 AM	101.75	101.75	101.75	101.75	500
12/1/2016	10:20 AM	101.87	101.88	101.86	101.86	2466
12/1/2016	10:21 AM	101.75	101.75	101.75	101.75	200
12/1/2016	10:22 AM	101.56	101.56	101.56	101.56	100
12/1/2016	10:23 AM	101.47	101.47	101.47	101.47	100
12/1/2016	10:24 AM	101.54	101.55	101.54	101.55	200
12/1/2016	10:25 AM	101.74	101.74	101.74	101.74	200
12/1/2016	10:26 AM	101.77	101.77	101.73	101.73	400
12/1/2016	10:27 AM	101.87	101.94	101.81	101.81	863
12/1/2016	10:28 AM	101.73	101.73	101.73	101.73	100
12/1/2016	10:30 AM	101.61	101.61	101.56	101.56	600
12/1/2016	10:31 AM	101.39	101.41	101.39	101.41	363
12/1/2016	10:34 AM	101.53	101.53	101.49	101.49	2150
12/1/2016	10:35 AM	101.46	101.46	101.46	101.46	2000
12/1/2016	10:37 AM	101.65	101.65	101.54	101.54	1536
12/1/2016	10:38 AM	101.85	101.85	101.84	101.84	382
12/1/2016	10:41 AM	101.33	101.54	101.33	101.54	1463
12/1/2016	10:42 AM	101.3	101.38	101.3	101.38	640
12/1/2016	10:44 AM	101.34	101.34	101.33	101.33	200
12/1/2016	10:45 AM	101.27	101.27	101.27	101.27	300
12/1/2016	10:46 AM	101.25	101.25	101.25	101.25	500
12/1/2016	10:47 AM	101.4	101.4	101.29	101.35	468
12/1/2016	10:48 AM	101.17	101.23	101.17	101.23	1448
12/1/2016	10:49 AM	101.2	101.2	101.1	101.1	2298
12/1/2016	10:50 AM	101.1	101.1	101.1	101.1	150
12/1/2016	10:51 AM	100.99	101.1	100.98	101.08	3500
12/1/2016	10:52 AM	101.04	101.09	101.04	101.07	600
12/1/2016	10:54 AM	101.03	101.03	101.03	101.03	1439
12/1/2016	10:55 AM	101.11	101.11	101.11	101.11	100
12/1/2016	10:56 AM	101.01	101.01	100.98	101	600
12/1/2016	10:57 AM	101.04	101.06	101.04	101.06	1600
12/1/2016	10:58 AM	101.07	101.07	100.98	100.98	600
12/1/2016	11:02 AM	101.33	101.33	101.33	101.33	100
12/1/2016	11:03 AM	101.24	101.24	101.24	101.24	355
12/1/2016	11:05 AM	101.36	101.36	101.36	101.36	100
12/1/2016	11:07 AM	101.5	101.5	101.5	101.5	298
12/1/2016	11:13 AM	101.11	101.15	101.1	101.15	577
12/1/2016	11:15 AM	101.22	101.22	101.22	101.22	100
12/1/2016	11:16 AM	101.11	101.11	101.11	101.11	420
12/1/2016	11:18 AM	101.16	101.16	101.16	101.16	1500
12/1/2016	11:19 AM	101.12	101.12	101.08	101.1	2453
12/1/2016	11:21 AM	101.14	101.14	101.14	101.14	158
12/1/2016	11:22 AM	101.25	101.25	101.08	101.08	564
12/1/2016	11:23 AM	101.35	101.35	101.31	101.31	200
12/1/2016	11:25 AM	101.5	101.5	101.5	101.5	6000
12/1/2016	11:26 AM	101.48	101.48	101.48	101.48	200
12/1/2016	11:29 AM	101.29	101.29	101.27	101.27	229
12/1/2016	11:30 AM	101.31	101.31	101.31	101.31	163
12/1/2016	11:31 AM	101.33	101.33	101.33	101.33	300
12/1/2016	11:33 AM	101.43	101.43	101.43	101.43	300
12/1/2016	11:36 AM	101.32	101.43	101.32	101.43	400
12/1/2016	11:38 AM	101.49	101.49	101.49	101.49	300
12/1/2016	11:43 AM	101.41	101.41	101.35	101.35	528
12/1/2016	11:44 AM	101.54	101.54	101.54	101.54	200
12/1/2016	11:46 AM	101.57	101.57	101.52	101.52	600
12/1/2016	11:47 AM	101.69	101.7	101.69	101.7	400
12/1/2016	11:49 AM	101.6	101.6	101.6	101.6	100
12/1/2016	11:50 AM	101.62	101.62	101.6	101.6	500
12/1/2016	11:51 AM	101.66	101.66	101.66	101.66	100
12/1/2016	11:53 AM	101.66	101.66	101.66	101.66	198
12/1/2016	11:58 AM	101.46	101.46	101.46	101.46	200
12/1/2016	11:59 AM	101.44	101.44	101.44	101.44	100
12/1/2016	12:01 PM	101.51	101.51	101.51	101.51	100
12/1/2016	12:06 PM	101.3	101.3	101.3	101.3	300
12/1/2016	12:07 PM	101.39	101.39	101.39	101.39	200
12/1/2016	12:08 PM	101.41	101.41	101.41	101.41	200
12/1/2016	12:14 PM	101.34	101.34	101.34	101.34	800
12/1/2016	12:16 PM	101.35	101.35	101.34	101.34	3703
12/1/2016	12:21 PM	101.28	101.28	101.28	101.28	300
12/1/2016	12:25 PM	101.22	101.22	101.22	101.22	100
12/1/2016	12:26 PM	101.1	101.1	101.1	101.1	200
12/1/2016	12:27 PM	101.11	101.11	101.11	101.11	164
12/1/2016	12:30 PM	101.15	101.15	101.15	101.15	300
12/1/2016	12:31 PM	101.1	101.1	101.1	101.1	100
12/1/2016	12:32 PM	101.3	101.3	101.25	101.25	500
12/1/2016	12:34 PM	101.21	101.21	101.21	101.21	300
12/1/2016	12:37 PM	101.31	101.31	101.31	101.31	100
12/1/2016	12:40 PM	101.31	101.36	101.31	101.36	500
12/1/2016	12:41 PM	101.12	101.21	101.12	101.21	827
12/1/2016	12:42 PM	101.08	101.12	101.08	101.12	1136
12/1/2016	12:43 PM	101	101	101	101	100
12/1/2016	12:45 PM	100.94	100.98	100.91	100.98	921
12/1/2016	12:48 PM	101.06	101.06	101.06	101.06	1966
12/1/2016	12:50 PM	100.9	100.96	100.9	100.96	3502
12/1/2016	12:51 PM	100.92	100.92	100.91	100.91	213
12/1/2016	12:53 PM	100.94	100.94	100.94	100.94	200
12/1/2016	12:54 PM	100.94	100.94	100.94	100.94	200
12/1/2016	12:56 PM	100.67	100.83	100.66	100.83	2650
12/1/2016	12:57 PM	100.65	100.65	100.65	100.65	100
12/1/2016	12:59 PM	100.74	100.74	100.74	100.74	200
12/1/2016	1:01 PM	100.71	100.71	100.71	100.71	150
12/1/2016	1:02 PM	100.57	100.67	100.57	100.67	300
12/1/2016	1:03 PM	100.56	100.59	100.53	100.59	340
12/1/2016	1:04 PM	100.55	100.58	100.55	100.58	300
12/1/2016	1:05 PM	100.47	100.52	100.47	100.52	500
12/1/2016	1:06 PM	100.46	100.46	100.46	100.46	100
12/1/2016	1:07 PM	100.43	100.43	100.43	100.43	100
12/1/2016	1:08 PM	100.33	100.33	100.33	100.33	200
12/1/2016	1:09 PM	100.35	100.35	100.35	100.35	100
12/1/2016	1:11 PM	100.46	100.46	100.46	100.46	300
12/1/2016	1:13 PM	100.38	100.38	100.38	100.38	500
12/1/2016	1:18 PM	100.5	100.5	100.5	100.5	200
12/1/2016	1:20 PM	100.46	100.46	100.45	100.45	2346
12/1/2016	1:22 PM	100.38	100.38	100.38	100.38	200
12/1/2016	1:23 PM	100.3	100.35	100.28	100.35	2200
12/1/2016	1:25 PM	100.33	100.33	100.29	100.3	575
12/1/2016	1:28 PM	100.5	100.5	100.5	100.5	100
12/1/2016	1:30 PM	100.42	100.42	100.42	100.42	187
12/1/2016	1:31 PM	100.4	100.4	100.4	100.4	100
12/1/2016	1:33 PM	100.58	100.58	100.58	100.58	200
12/1/2016	1:34 PM	100.65	100.69	100.65	100.68	600
12/1/2016	1:42 PM	100.7	100.7	100.7	100.7	200
12/1/2016	1:45 PM	100.6	100.67	100.6	100.67	3200
12/1/2016	1:47 PM	100.61	100.61	100.61	100.61	1100
12/1/2016	1:48 PM	100.54	100.54	100.54	100.54	500
12/1/2016	1:51 PM	100.51	100.51	100.51	100.51	100
12/1/2016	1:52 PM	100.47	100.47	100.47	100.47	400
12/1/2016	1:53 PM	100.33	100.33	100.33	100.33	446
12/1/2016	1:54 PM	100.43	100.43	100.43	100.43	126
12/1/2016	1:57 PM	100.42	100.42	100.42	100.42	100
12/1/2016	1:58 PM	100.39	100.42	100.39	100.42	600
12/1/2016	1:59 PM	100.3	100.3	100.3	100.3	100
12/1/2016	2:00 PM	100.25	100.25	100.25	100.25	280
12/1/2016	2:01 PM	100.39	100.39	100.29	100.29	868
12/1/2016	2:05 PM	100.56	100.56	100.56	100.56	400
12/1/2016	2:07 PM	100.5	100.5	100.5	100.5	100
12/1/2016	2:08 PM	100.5	100.5	100.5	100.5	100
12/1/2016	2:11 PM	100.44	100.44	100.44	100.44	193
12/1/2016	2:12 PM	100.4	100.4	100.4	100.4	306
12/1/2016	2:13 PM	100.46	100.5	100.46	100.5	264
12/1/2016	2:17 PM	100.43	100.43	100.43	100.43	200
12/1/2016	2:19 PM	100.7	100.7	100.7	100.7	100
12/1/2016	2:20 PM	100.84	100.84	100.77	100.82	1265
12/1/2016	2:22 PM	100.59	100.59	100.59	100.59	200
12/1/2016	2:23 PM	100.62	100.62	100.57	100.59	2457
12/1/2016	2:28 PM	100.63	100.63	100.63	100.63	200
12/1/2016	2:29 PM	100.56	100.56	100.56	100.56	200
12/1/2016	2:30 PM	100.46	100.46	100.46	100.46	100
12/1/2016	2:31 PM	100.49	100.49	100.49	100.49	200
12/1/2016	2:34 PM	100.6	100.6	100.53	100.53	1096
12/1/2016	2:35 PM	100.63	100.63	100.63	100.63	400
12/1/2016	2:37 PM	100.57	100.57	100.57	100.57	200
12/1/2016	2:38 PM	100.53	100.53	100.53	100.53	250
12/1/2016	2:40 PM	100.57	100.57	100.57	100.57	2960
12/1/2016	2:42 PM	100.64	100.64	100.64	100.64	100
12/1/2016	2:43 PM	100.71	100.71	100.7	100.7	200
12/1/2016	2:45 PM	100.72	100.72	100.72	100.72	100
12/1/2016	2:46 PM	100.72	100.73	100.72	100.73	600
12/1/2016	2:47 PM	100.68	100.71	100.68	100.7	700
12/1/2016	2:49 PM	100.58	100.58	100.58	100.58	200
12/1/2016	2:51 PM	100.58	100.58	100.58	100.58	100
12/1/2016	2:52 PM	100.57	100.57	100.57	100.57	100
12/1/2016	2:54 PM	100.62	100.62	100.61	100.61	228
12/1/2016	2:55 PM	100.6	100.6	100.6	100.6	200
12/1/2016	2:56 PM	100.6	100.6	100.58	100.58	700
12/1/2016	2:57 PM	100.65	100.65	100.65	100.65	194
12/1/2016	3:00 PM	100.64	100.64	100.64	100.64	364
12/1/2016	3:01 PM	100.6	100.6	100.6	100.6	100
12/1/2016	3:06 PM	100.55	100.57	100.55	100.57	700
12/1/2016	3:07 PM	100.44	100.49	100.44	100.49	1075
12/1/2016	3:08 PM	100.49	100.5	100.49	100.5	529
12/1/2016	3:09 PM	100.49	100.5	100.49	100.5	300
12/1/2016	3:10 PM	100.4	100.4	100.4	100.4	100
12/1/2016	3:11 PM	100.48	100.48	100.48	100.48	100
12/1/2016	3:13 PM	100.53	100.53	100.53	100.53	100
12/1/2016	3:15 PM	100.49	100.49	100.49	100.49	250
12/1/2016	3:18 PM	100.42	100.42	100.42	100.42	500
12/1/2016	3:20 PM	100.29	100.29	100.29	100.29	200
12/1/2016	3:21 PM	100.25	100.25	100.25	100.25	200
12/1/2016	3:22 PM	100.25	100.25	100.25	100.25	100
12/1/2016	3:24 PM	100.32	100.32	100.32	100.32	100
12/1/2016	3:25 PM	100.22	100.22	100.2	100.2	200
12/1/2016	3:26 PM	100.22	100.22	100.22	100.22	200
12/1/2016	3:28 PM	100.23	100.23	100.23	100.23	120
12/1/2016	3:30 PM	100.29	100.29	100.29	100.29	200
12/1/2016	3:31 PM	100.25	100.25	100.25	100.25	100
12/1/2016	3:32 PM	100.17	100.18	100.15	100.18	555
12/1/2016	3:34 PM	100.22	100.22	100.22	100.22	200
12/1/2016	3:36 PM	100.21	100.21	100.21	100.21	296
12/1/2016	3:37 PM	100.1	100.16	100.1	100.16	200
12/1/2016	3:38 PM	100.22	100.22	100.11	100.13	1991
12/1/2016	3:39 PM	100.14	100.14	100.14	100.14	200
12/1/2016	3:40 PM	100.18	100.25	100.18	100.25	1177
12/1/2016	3:41 PM	100.11	100.12	100.11	100.11	2313
12/1/2016	3:44 PM	100.28	100.28	100.28	100.28	164
12/1/2016	3:46 PM	100.24	100.25	100.24	100.25	345
12/1/2016	3:47 PM	100.26	100.26	100.24	100.24	420
12/1/2016	3:48 PM	100.25	100.25	100.24	100.24	500
12/1/2016	3:50 PM	100.13	100.15	100.12	100.12	870
12/1/2016	3:51 PM	100.13	100.13	100.13	100.13	1330
12/1/2016	3:52 PM	100.4	100.4	100.28	100.28	1000
12/1/2016	3:53 PM	100.46	100.46	100.39	100.39	550
12/1/2016	3:54 PM	100.49	100.49	100.49	100.49	164
12/1/2016	3:55 PM	100.49	100.49	100.46	100.46	500
12/1/2016	3:56 PM	100.53	100.53	100.48	100.48	450
12/1/2016	3:57 PM	100.53	100.53	100.53	100.53	100
12/1/2016	3:58 PM	100.59	100.59	100.51	100.52	6234
12/1/2016	3:59 PM	100.6	100.66	100.6	100.62	2239
12/1/2016	4:00 PM	100.61	100.66	100.55	100.64	3498
12/2/2016	9:31 AM	100.54	100.77	100.54	100.75	1436
12/2/2016	9:32 AM	100.59	100.6	100.54	100.6	1351
12/2/2016	9:33 AM	100.5	100.52	100.5	100.52	300
12/2/2016	9:34 AM	100.59	100.61	100.51	100.55	4156
12/2/2016	9:36 AM	100.62	100.65	100.58	100.65	1000
12/2/2016	9:37 AM	100.65	100.65	100.65	100.65	466
12/2/2016	9:38 AM	100.93	100.95	100.71	100.71	925
12/2/2016	9:40 AM	101	101	101	101	300
12/2/2016	9:41 AM	101.12	101.18	101.12	101.18	596
12/2/2016	9:42 AM	101.07	101.07	101.07	101.07	500
12/2/2016	9:43 AM	101.03	101.03	101.03	101.03	1900
12/2/2016	9:45 AM	100.87	101	100.83	101	1200
12/2/2016	9:47 AM	100.85	100.85	100.83	100.83	800
12/2/2016	9:48 AM	100.85	100.86	100.8	100.8	2300
12/2/2016	9:49 AM	100.89	100.89	100.89	100.89	150
12/2/2016	9:50 AM	100.78	100.78	100.78	100.78	100
12/2/2016	9:54 AM	100.96	100.96	100.96	100.96	200
12/2/2016	9:57 AM	100.92	100.99	100.92	100.99	2192
12/2/2016	10:01 AM	101.22	101.22	101.2	101.22	700
12/2/2016	10:04 AM	101.13	101.13	101.13	101.13	100
12/2/2016	10:05 AM	101.13	101.13	101.13	101.13	1952
12/2/2016	10:06 AM	101.13	101.13	101.13	101.13	300
12/2/2016	10:09 AM	101.23	101.23	101.23	101.23	200
12/2/2016	10:11 AM	100.96	100.99	100.96	100.99	1000
12/2/2016	10:12 AM	100.96	100.96	100.96	100.96	600
12/2/2016	10:14 AM	100.95	100.95	100.95	100.95	500
12/2/2016	10:15 AM	100.88	100.88	100.8	100.82	3945
12/2/2016	10:17 AM	100.72	100.72	100.7	100.7	1199
12/2/2016	10:18 AM	100.83	100.83	100.83	100.83	300
12/2/2016	10:19 AM	100.88	100.88	100.88	100.88	300
12/2/2016	10:21 AM	101.03	101.03	100.98	100.98	500
12/2/2016	10:22 AM	100.99	100.99	100.98	100.98	300
12/2/2016	10:24 AM	100.75	100.75	100.75	100.75	802
12/2/2016	10:26 AM	100.91	100.91	100.91	100.91	200
12/2/2016	10:28 AM	100.89	100.89	100.85	100.85	508
12/2/2016	10:29 AM	100.9	100.9	100.88	100.88	600
12/2/2016	10:32 AM	101	101	101	101	300
12/2/2016	10:34 AM	100.99	100.99	100.98	100.98	500
12/2/2016	10:36 AM	100.97	100.97	100.88	100.88	700
12/2/2016	10:37 AM	100.93	100.97	100.93	100.97	1200
12/2/2016	10:38 AM	101.065	101.08	101.065	101.07	300
12/2/2016	10:39 AM	100.99	100.99	100.99	100.99	146
12/2/2016	10:43 AM	101.2	101.2	101.2	101.2	100
12/2/2016	10:45 AM	101.3	101.3	101.27	101.27	200
12/2/2016	10:46 AM	101.36	101.41	101.35	101.36	900
12/2/2016	10:48 AM	101.16	101.17	101.16	101.17	200
12/2/2016	10:49 AM	101.071	101.071	101.071	101.071	150
12/2/2016	10:51 AM	101.19	101.19	101.19	101.19	100
12/2/2016	10:52 AM	101.21	101.21	101.19	101.19	2900
12/2/2016	10:53 AM	101.19	101.19	101.19	101.19	200
12/2/2016	10:56 AM	101.14	101.14	101.14	101.14	100
12/2/2016	10:57 AM	101.1	101.1	101.1	101.1	200
12/2/2016	10:58 AM	101.13	101.13	101.13	101.13	100
12/2/2016	10:59 AM	101.14	101.14	101.14	101.14	100
12/2/2016	11:00 AM	101.17	101.17	101.17	101.17	300
12/2/2016	11:01 AM	101.23	101.23	101.09	101.09	750
12/2/2016	11:05 AM	101.24	101.24	101.24	101.24	200
12/2/2016	11:06 AM	101.3	101.3	101.3	101.3	275
12/2/2016	11:09 AM	101.38	101.38	101.38	101.38	1000
12/2/2016	11:19 AM	101.41	101.41	101.38	101.38	1200
12/2/2016	11:21 AM	101.5	101.5	101.47	101.47	600
12/2/2016	11:22 AM	101.5	101.53	101.5	101.5	635
12/2/2016	11:23 AM	101.46	101.46	101.46	101.46	100
12/2/2016	11:24 AM	101.42	101.42	101.42	101.42	200
12/2/2016	11:27 AM	101.37	101.37	101.37	101.37	400
12/2/2016	11:28 AM	101.44	101.44	101.44	101.44	300
12/2/2016	11:29 AM	101.41	101.41	101.41	101.41	300
12/2/2016	11:30 AM	101.41	101.41	101.41	101.41	300
12/2/2016	11:38 AM	101.23	101.23	101.23	101.23	100
12/2/2016	11:39 AM	101.22	101.22	101.22	101.22	100
12/2/2016	11:41 AM	101.27	101.27	101.24	101.24	200
12/2/2016	11:43 AM	101.24	101.24	101.24	101.24	100
12/2/2016	11:44 AM	101.15	101.15	101.15	101.15	400
12/2/2016	11:45 AM	101.17	101.17	101.17	101.17	200
12/2/2016	11:47 AM	101.1	101.1	101.1	101.1	100
12/2/2016	11:48 AM	101.12	101.12	101.12	101.12	131
12/2/2016	11:49 AM	101.13	101.13	101.13	101.13	150
12/2/2016	11:50 AM	101.08	101.1	101.08	101.1	350
12/2/2016	11:55 AM	101.08	101.08	101.08	101.08	100
12/2/2016	11:56 AM	101.2	101.2	101.2	101.2	100
12/2/2016	12:03 PM	101.08	101.08	101.08	101.08	200
12/2/2016	12:04 PM	101	101	101	101	671
12/2/2016	12:06 PM	100.97	100.97	100.97	100.97	200
12/2/2016	12:08 PM	101	101	100.97	100.97	300
12/2/2016	12:09 PM	100.87	100.9	100.84	100.9	450
12/2/2016	12:10 PM	100.8	100.8	100.8	100.8	100
12/2/2016	12:12 PM	100.82	100.82	100.82	100.82	100
12/2/2016	12:20 PM	100.92	100.92	100.86	100.86	1230
12/2/2016	12:21 PM	100.93	100.93	100.93	100.93	200
12/2/2016	12:22 PM	100.98	100.98	100.98	100.98	100
12/2/2016	12:25 PM	100.86	100.86	100.86	100.86	250
12/2/2016	12:32 PM	100.77	100.8	100.77	100.8	250
12/2/2016	12:33 PM	100.74	100.74	100.74	100.74	100
12/2/2016	12:38 PM	100.58	100.66	100.58	100.66	400
12/2/2016	12:40 PM	100.62	100.62	100.62	100.62	100
12/2/2016	12:41 PM	100.64	100.64	100.64	100.64	100
12/2/2016	12:42 PM	100.72	100.72	100.69	100.69	300
12/2/2016	12:50 PM	100.86	100.86	100.86	100.86	200
12/2/2016	12:53 PM	100.92	100.92	100.92	100.92	230
12/2/2016	12:56 PM	101.06	101.11	101	101	500
12/2/2016	12:58 PM	101	101	101	101	200
12/2/2016	1:00 PM	101.09	101.09	101.09	101.09	100
12/2/2016	1:06 PM	100.9	100.9	100.9	100.9	400
12/2/2016	1:07 PM	100.7	100.86	100.7	100.86	400
12/2/2016	1:08 PM	100.66	100.67	100.66	100.67	1498
12/2/2016	1:09 PM	100.65	100.65	100.65	100.65	200
12/2/2016	1:10 PM	100.7	100.7	100.66	100.66	820
12/2/2016	1:11 PM	100.76	100.76	100.76	100.76	100
12/2/2016	1:13 PM	100.46	100.64	100.46	100.64	300
12/2/2016	1:14 PM	100.37	100.43	100.36	100.43	2870
12/2/2016	1:15 PM	100.32	100.41	100.32	100.35	500
12/2/2016	1:17 PM	100.35	100.35	100.35	100.35	500
12/2/2016	1:20 PM	100.45	100.45	100.42	100.42	728
12/2/2016	1:23 PM	100.39	100.39	100.38	100.38	500
12/2/2016	1:25 PM	100.36	100.37	100.36	100.37	200
12/2/2016	1:27 PM	100.45	100.45	100.45	100.45	300
12/2/2016	1:30 PM	100.3	100.3	100.3	100.3	445
12/2/2016	1:31 PM	100.32	100.32	100.32	100.32	100
12/2/2016	1:32 PM	100.32	100.32	100.32	100.32	100
12/2/2016	1:35 PM	100.39	100.39	100.39	100.39	300
12/2/2016	1:38 PM	100.42	100.42	100.42	100.42	200
12/2/2016	1:39 PM	100.39	100.39	100.39	100.39	300
12/2/2016	1:40 PM	100.42	100.42	100.42	100.42	100
12/2/2016	1:42 PM	100.43	100.43	100.43	100.43	164
12/2/2016	1:49 PM	100.45	100.46	100.45	100.46	300
12/2/2016	1:52 PM	100.47	100.47	100.47	100.47	1000
12/2/2016	2:01 PM	100.43	100.43	100.43	100.43	900
12/2/2016	2:02 PM	100.36	100.36	100.36	100.36	400
12/2/2016	2:03 PM	100.25	100.28	100.25	100.28	945
12/2/2016	2:11 PM	100.2	100.2	100.2	100.2	100
12/2/2016	2:14 PM	100.31	100.31	100.31	100.31	200
12/2/2016	2:15 PM	100.25	100.28	100.25	100.28	911
12/2/2016	2:20 PM	100.37	100.37	100.34	100.34	200
12/2/2016	2:25 PM	100.52	100.52	100.52	100.52	100
12/2/2016	2:27 PM	100.41	100.41	100.41	100.41	100
12/2/2016	2:29 PM	100.42	100.42	100.42	100.42	100
12/2/2016	2:33 PM	100.38	100.38	100.38	100.38	300
12/2/2016	2:35 PM	100.5	100.5	100.5	100.5	300
12/2/2016	2:49 PM	100.51	100.51	100.51	100.51	100
12/2/2016	2:51 PM	100.45	100.463	100.45	100.463	900
12/2/2016	2:56 PM	100.45	100.45	100.45	100.45	900
12/2/2016	2:58 PM	100.45	100.45	100.45	100.45	200
12/2/2016	2:59 PM	100.39	100.39	100.39	100.39	300
12/2/2016	3:07 PM	100.52	100.52	100.51	100.51	300
12/2/2016	3:08 PM	100.5	100.51	100.5	100.51	400
12/2/2016	3:15 PM	100.39	100.4	100.39	100.4	300
12/2/2016	3:16 PM	100.41	100.42	100.4	100.4	400
12/2/2016	3:21 PM	100.42	100.42	100.42	100.42	100
12/2/2016	3:22 PM	100.44	100.45	100.44	100.45	400
12/2/2016	3:29 PM	100.52	100.55	100.49	100.49	700
12/2/2016	3:30 PM	100.7	100.7	100.56	100.56	846
12/2/2016	3:31 PM	100.67	100.69	100.67	100.69	322
12/2/2016	3:34 PM	100.98	100.98	100.89	100.89	466
12/2/2016	3:35 PM	100.93	100.96	100.93	100.96	500
12/2/2016	3:37 PM	100.86	100.86	100.86	100.86	270
12/2/2016	3:39 PM	100.75	100.75	100.75	100.75	100
12/2/2016	3:40 PM	100.73	100.73	100.7	100.72	700
12/2/2016	3:41 PM	100.73	100.73	100.72	100.72	200
12/2/2016	3:42 PM	100.77	100.77	100.74	100.74	700
12/2/2016	3:43 PM	100.76	100.76	100.75	100.75	300
12/2/2016	3:44 PM	100.73	100.75	100.72	100.72	600
12/2/2016	3:45 PM	100.72	100.72	100.69	100.71	1000
12/2/2016	3:46 PM	100.77	100.77	100.73	100.73	700
12/2/2016	3:47 PM	100.7	100.76	100.7	100.76	700
12/2/2016	3:48 PM	100.65	100.72	100.65	100.7	1265
12/2/2016	3:49 PM	100.58	100.6	100.58	100.59	600
12/2/2016	3:50 PM	100.62	100.62	100.52	100.52	1050
12/2/2016	3:51 PM	100.73	100.73	100.62	100.62	900
12/2/2016	3:52 PM	100.66	100.66	100.66	100.66	100
12/2/2016	3:53 PM	100.62	100.62	100.62	100.62	100
12/2/2016	3:54 PM	100.59	100.59	100.59	100.59	200
12/2/2016	3:55 PM	100.61	100.65	100.59	100.59	1700
12/2/2016	3:56 PM	100.77	100.77	100.65	100.65	900
12/2/2016	3:57 PM	100.62	100.74	100.62	100.74	1565
12/2/2016	3:58 PM	100.62	100.64	100.59	100.62	1900
12/2/2016	3:59 PM	100.73	100.75	100.64	100.64	3386
12/2/2016	4:00 PM	100.72	100.74	100.62	100.74	3364
12/5/2016	9:31 AM	102.06	102.06	102.06	102.06	100
12/5/2016	9:32 AM	102.06	102.14	102.06	102.13	4329
12/5/2016	9:33 AM	101.94	102.07	101.9	102.07	4987
12/5/2016	9:35 AM	101.9	101.9	101.9	101.9	100
12/5/2016	9:36 AM	101.99	101.99	101.93	101.93	200
12/5/2016	9:38 AM	101.89	101.89	101.89	101.89	770
12/5/2016	9:39 AM	101.95	101.99	101.95	101.97	1511
12/5/2016	9:41 AM	101.99	101.99	101.83	101.83	300
12/5/2016	9:43 AM	101.99	101.99	101.99	101.99	700
12/5/2016	9:45 AM	102.09	102.09	102.01	102.03	500
12/5/2016	9:46 AM	102.18	102.19	102.18	102.19	255
12/5/2016	9:47 AM	102.3	102.3	102.22	102.22	1939
12/5/2016	9:48 AM	102.36	102.39	102.33	102.33	1000
12/5/2016	9:50 AM	102.36	102.37	102.36	102.36	1200
12/5/2016	9:51 AM	102.47	102.47	102.37	102.37	400
12/5/2016	9:52 AM	102.49	102.49	102.47	102.47	2217
12/5/2016	9:54 AM	102.48	102.52	102.48	102.52	1200
12/5/2016	9:55 AM	102.59	102.59	102.55	102.55	500
12/5/2016	9:57 AM	102.73	102.73	102.68	102.68	450
12/5/2016	9:58 AM	102.74	102.79	102.74	102.79	300
12/5/2016	9:59 AM	102.77	102.77	102.77	102.77	100
12/5/2016	10:00 AM	102.85	102.85	102.81	102.81	1400
12/5/2016	10:01 AM	102.79	102.84	102.79	102.84	1369
12/5/2016	10:02 AM	102.81	102.85	102.81	102.83	300
12/5/2016	10:03 AM	103	103	102.96	102.96	1178
12/5/2016	10:04 AM	103	103.13	103	103.07	1400
12/5/2016	10:05 AM	103	103	102.98	102.98	350
12/5/2016	10:06 AM	103	103	102.94	102.94	3789
12/5/2016	10:07 AM	102.97	102.97	102.92	102.96	1700
12/5/2016	10:08 AM	102.86	102.86	102.86	102.86	427
12/5/2016	10:11 AM	103.02	103.02	103.02	103.02	166
12/5/2016	10:12 AM	102.9	102.9	102.9	102.9	300
12/5/2016	10:13 AM	102.85	102.9	102.85	102.9	600
12/5/2016	10:16 AM	102.85	102.85	102.85	102.85	100
12/5/2016	10:18 AM	102.79	102.79	102.78	102.78	422
12/5/2016	10:31 AM	102.8	102.8	102.8	102.8	100
12/5/2016	10:32 AM	102.83	102.85	102.83	102.85	1000
12/5/2016	10:34 AM	102.67	102.69	102.67	102.69	500
12/5/2016	10:36 AM	102.74	102.79	102.74	102.79	700
12/5/2016	10:37 AM	102.64	102.64	102.64	102.64	400
12/5/2016	10:40 AM	102.72	102.72	102.72	102.72	100
12/5/2016	10:41 AM	102.73	102.73	102.71	102.71	300
12/5/2016	10:43 AM	102.64	102.64	102.64	102.64	200
12/5/2016	10:44 AM	102.69	102.69	102.69	102.69	500
12/5/2016	10:45 AM	102.64	102.64	102.64	102.64	100
12/5/2016	10:47 AM	102.84	102.84	102.83	102.83	300
12/5/2016	10:50 AM	102.89	102.89	102.89	102.89	100
12/5/2016	10:51 AM	102.88	102.88	102.88	102.88	100
12/5/2016	10:52 AM	102.86	102.87	102.86	102.87	1600
12/5/2016	10:56 AM	102.88	102.88	102.87	102.87	400
12/5/2016	10:57 AM	102.83	102.83	102.83	102.83	400
12/5/2016	11:01 AM	102.84	102.85	102.84	102.85	400
12/5/2016	11:03 AM	102.83	102.83	102.83	102.83	207
12/5/2016	11:05 AM	102.9	102.9	102.9	102.9	100
12/5/2016	11:06 AM	102.94	102.94	102.94	102.94	100
12/5/2016	11:07 AM	102.97	102.99	102.97	102.99	409
12/5/2016	11:08 AM	102.9	102.9	102.9	102.9	100
12/5/2016	11:09 AM	102.83	102.83	102.83	102.83	256
12/5/2016	11:10 AM	102.8	102.8	102.8	102.8	300
12/5/2016	11:11 AM	102.8	102.85	102.8	102.84	5903
12/5/2016	11:13 AM	102.8	102.82	102.8	102.82	200
12/5/2016	11:14 AM	102.84	102.84	102.84	102.84	126
12/5/2016	11:19 AM	102.85	102.86	102.85	102.85	900
12/5/2016	11:20 AM	102.91	102.91	102.91	102.91	703
12/5/2016	11:21 AM	102.9	102.9	102.9	102.9	100
12/5/2016	11:22 AM	102.91	102.91	102.91	102.91	454
12/5/2016	11:24 AM	102.91	102.91	102.91	102.91	507
12/5/2016	11:26 AM	102.74	102.9	102.74	102.88	900
12/5/2016	11:27 AM	102.66	102.7	102.66	102.7	200
12/5/2016	11:29 AM	102.74	102.74	102.74	102.74	200
12/5/2016	11:31 AM	102.71	102.71	102.71	102.71	165
12/5/2016	11:32 AM	102.68	102.68	102.68	102.68	207
12/5/2016	11:34 AM	102.69	102.7	102.69	102.7	300
12/5/2016	11:39 AM	102.66	102.68	102.65	102.68	700
12/5/2016	11:41 AM	102.76	102.76	102.73	102.73	400
12/5/2016	11:51 AM	102.7	102.7	102.7	102.7	400
12/5/2016	11:53 AM	102.67	102.67	102.67	102.67	184
12/5/2016	11:56 AM	102.59	102.6	102.59	102.6	490
12/5/2016	11:57 AM	102.63	102.63	102.63	102.63	200
12/5/2016	11:58 AM	102.57	102.57	102.57	102.57	100
12/5/2016	11:59 AM	102.43	102.5	102.43	102.5	1332
12/5/2016	12:00 PM	102.56	102.56	102.56	102.56	200
12/5/2016	12:01 PM	102.58	102.58	102.58	102.58	100
12/5/2016	12:05 PM	102.5	102.57	102.48	102.57	2344
12/5/2016	12:07 PM	102.31	102.39	102.31	102.39	1250
12/5/2016	12:08 PM	102.36	102.36	102.36	102.36	100
12/5/2016	12:09 PM	102.33	102.33	102.33	102.33	108
12/5/2016	12:11 PM	102.43	102.47	102.43	102.47	6100
12/5/2016	12:21 PM	102.52	102.52	102.52	102.52	100
12/5/2016	12:22 PM	102.31	102.31	102.31	102.31	100
12/5/2016	12:23 PM	102.4	102.4	102.37	102.37	700
12/5/2016	12:25 PM	102.27	102.27	102.27	102.27	100
12/5/2016	12:29 PM	102.44	102.44	102.44	102.44	100
12/5/2016	12:30 PM	102.33	102.33	102.31	102.31	300
12/5/2016	12:34 PM	102.26	102.26	102.26	102.26	283
12/5/2016	12:39 PM	102.2	102.2	102.2	102.2	200
12/5/2016	12:44 PM	102.33	102.33	102.33	102.33	300
12/5/2016	12:46 PM	102.36	102.36	102.36	102.36	100
12/5/2016	12:47 PM	102.24	102.24	102.24	102.24	500
12/5/2016	12:51 PM	102.37	102.37	102.37	102.37	300
12/5/2016	12:52 PM	102.4	102.4	102.38	102.38	300
12/5/2016	12:53 PM	102.4	102.4	102.4	102.4	166
12/5/2016	12:54 PM	102.36	102.36	102.36	102.36	300
12/5/2016	12:55 PM	102.34	102.34	102.34	102.34	100
12/5/2016	12:56 PM	102.4	102.4	102.3	102.3	800
12/5/2016	12:58 PM	102.4	102.4	102.4	102.4	100
12/5/2016	1:00 PM	102.4	102.4	102.4	102.4	300
12/5/2016	1:05 PM	102.56	102.56	102.56	102.56	300
12/5/2016	1:07 PM	102.46	102.5	102.46	102.5	1100
12/5/2016	1:17 PM	102.5	102.5	102.48	102.48	200
12/5/2016	1:20 PM	102.53	102.53	102.52	102.52	300
12/5/2016	1:22 PM	102.57	102.57	102.57	102.57	113
12/5/2016	1:24 PM	102.5	102.5	102.5	102.5	100
12/5/2016	1:33 PM	102.49	102.49	102.48	102.48	400
12/5/2016	1:34 PM	102.49	102.49	102.49	102.49	135
12/5/2016	1:43 PM	102.45	102.45	102.45	102.45	100
12/5/2016	1:52 PM	102.37	102.37	102.37	102.37	100
12/5/2016	1:55 PM	102.3	102.33	102.3	102.31	8900
12/5/2016	1:56 PM	102.3	102.3	102.29	102.29	600
12/5/2016	1:57 PM	102.33	102.33	102.33	102.33	300
12/5/2016	2:01 PM	102.24	102.29	102.24	102.29	200
12/5/2016	2:02 PM	102.15	102.2	102.15	102.2	200
12/5/2016	2:06 PM	102.13	102.13	102.13	102.13	600
12/5/2016	2:08 PM	102.16	102.16	102.16	102.16	100
12/5/2016	2:10 PM	102.24	102.24	102.24	102.24	330
12/5/2016	2:11 PM	102.16	102.16	102.15	102.15	400
12/5/2016	2:12 PM	102.12	102.15	102.12	102.15	200
12/5/2016	2:15 PM	102.06	102.06	102.06	102.06	200
12/5/2016	2:17 PM	101.99	101.99	101.99	101.99	100
12/5/2016	2:19 PM	102.14	102.14	102.14	102.14	100
12/5/2016	2:22 PM	102.04	102.04	102.04	102.04	500
12/5/2016	2:26 PM	102.03	102.03	102.03	102.03	500
12/5/2016	2:29 PM	102.03	102.03	101.99	101.99	1200
12/5/2016	2:31 PM	102.08	102.08	102.08	102.08	100
12/5/2016	2:33 PM	102.14	102.18	102.14	102.18	1300
12/5/2016	2:36 PM	102.04	102.07	102.04	102.07	800
12/5/2016	2:37 PM	101.94	101.94	101.93	101.93	200
12/5/2016	2:46 PM	102.12	102.12	102.12	102.12	400
12/5/2016	2:52 PM	102.18	102.18	102.18	102.18	100
12/5/2016	2:56 PM	102.23	102.27	102.23	102.24	500
12/5/2016	3:00 PM	102.2	102.2	102.18	102.18	400
12/5/2016	3:02 PM	102.22	102.22	102.22	102.22	2000
12/5/2016	3:11 PM	102.39	102.4	102.39	102.4	550
12/5/2016	3:13 PM	102.4	102.4	102.4	102.4	400
12/5/2016	3:16 PM	102.35	102.36	102.35	102.36	500
12/5/2016	3:20 PM	102.43	102.43	102.43	102.43	300
12/5/2016	3:21 PM	102.43	102.43	102.43	102.43	300
12/5/2016	3:22 PM	102.46	102.46	102.46	102.46	300
12/5/2016	3:24 PM	102.45	102.45	102.43	102.43	1347
12/5/2016	3:32 PM	102.36	102.36	102.36	102.36	200
12/5/2016	3:33 PM	102.36	102.36	102.36	102.36	358
12/5/2016	3:34 PM	102.36	102.36	102.36	102.36	100
12/5/2016	3:37 PM	102.39	102.4	102.39	102.4	400
12/5/2016	3:38 PM	102.36	102.36	102.36	102.36	100
12/5/2016	3:40 PM	102.34	102.36	102.34	102.36	200
12/5/2016	3:42 PM	102.47	102.47	102.44	102.44	300
12/5/2016	3:43 PM	102.43	102.47	102.43	102.47	800
12/5/2016	3:45 PM	102.46	102.46	102.46	102.46	300
12/5/2016	3:47 PM	102.4	102.4	102.38	102.38	1100
12/5/2016	3:48 PM	102.45	102.45	102.45	102.45	180
12/5/2016	3:49 PM	102.45	102.45	102.45	102.45	300
12/5/2016	3:50 PM	102.4	102.4	102.4	102.4	100
12/5/2016	3:52 PM	102.37	102.4	102.34	102.4	840
12/5/2016	3:53 PM	102.36	102.37	102.36	102.36	500
12/5/2016	3:54 PM	102.36	102.36	102.34	102.36	1700
12/5/2016	3:55 PM	102.47	102.47	102.42	102.42	800
12/5/2016	3:56 PM	102.46	102.48	102.45	102.46	1300
12/5/2016	3:57 PM	102.44	102.45	102.43	102.45	1200
12/5/2016	3:58 PM	102.5	102.51	102.42	102.42	3765
12/5/2016	3:59 PM	102.48	102.52	102.47	102.48	4056
12/5/2016	4:00 PM	102.46	102.49	102.41	102.47	34743
12/6/2016	9:31 AM	102.78	102.78	102.78	102.78	100
12/6/2016	9:32 AM	102.75	102.75	102.75	102.75	180
12/6/2016	9:33 AM	102.74	102.74	102.74	102.74	198
12/6/2016	9:34 AM	102.64	102.65	102.63	102.65	2854
12/6/2016	9:35 AM	102.6	102.63	102.6	102.63	649
12/6/2016	9:36 AM	102.51	102.63	102.5	102.63	3450
12/6/2016	9:37 AM	102.33	102.37	102.33	102.37	261
12/6/2016	9:40 AM	102.31	102.37	102.31	102.37	1429
12/6/2016	9:41 AM	102.3	102.3	102.3	102.3	425
12/6/2016	9:42 AM	102.24	102.3	102.2	102.3	1450
12/6/2016	9:43 AM	102.27	102.27	102.2	102.2	500
12/6/2016	9:44 AM	102.18	102.3	102.18	102.3	400
12/6/2016	9:48 AM	102.35	102.35	102.33	102.33	200
12/6/2016	9:49 AM	102.38	102.38	102.37	102.38	700
12/6/2016	9:50 AM	102.38	102.38	102.38	102.38	100
12/6/2016	9:51 AM	102.51	102.51	102.48	102.48	600
12/6/2016	9:52 AM	102.49	102.49	102.49	102.49	300
12/6/2016	9:53 AM	102.4	102.4	102.39	102.4	1290
12/6/2016	9:54 AM	102.41	102.41	102.41	102.41	300
12/6/2016	9:57 AM	102.36	102.36	102.36	102.36	100
12/6/2016	9:59 AM	102.31	102.31	102.31	102.31	100
12/6/2016	10:02 AM	102.45	102.45	102.45	102.45	153
12/6/2016	10:03 AM	102.5	102.5	102.5	102.5	300
12/6/2016	10:04 AM	102.42	102.42	102.42	102.42	2054
12/6/2016	10:06 AM	102.44	102.44	102.44	102.44	100
12/6/2016	10:08 AM	102.5	102.5	102.48	102.48	700
12/6/2016	10:11 AM	102.42	102.42	102.42	102.42	100
12/6/2016	10:12 AM	102.21	102.21	102.19	102.21	627
12/6/2016	10:13 AM	102.15	102.15	102.15	102.15	500
12/6/2016	10:14 AM	102.21	102.21	102.21	102.21	100
12/6/2016	10:15 AM	102.14	102.15	102.14	102.15	726
12/6/2016	10:20 AM	102.34	102.34	102.33	102.33	400
12/6/2016	10:23 AM	102.25	102.25	102.25	102.25	1000
12/6/2016	10:24 AM	102.34	102.34	102.34	102.34	600
12/6/2016	10:26 AM	102.26	102.31	102.26	102.31	300
12/6/2016	10:27 AM	102.21	102.22	102.21	102.22	300
12/6/2016	10:28 AM	102.2	102.2	102.2	102.2	100
12/6/2016	10:29 AM	102.21	102.21	102.18	102.18	1161
12/6/2016	10:30 AM	102.14	102.18	102.1	102.1	1343
12/6/2016	10:31 AM	102.23	102.23	102.23	102.23	138
12/6/2016	10:33 AM	102.47	102.51	102.42	102.42	3160
12/6/2016	10:34 AM	102.6	102.6	102.54	102.54	1600
12/6/2016	10:35 AM	102.582	102.62	102.58	102.62	700
12/6/2016	10:36 AM	102.56	102.6	102.56	102.6	1399
12/6/2016	10:38 AM	102.55	102.55	102.55	102.55	150
12/6/2016	10:39 AM	102.44	102.44	102.44	102.44	100
12/6/2016	10:40 AM	102.52	102.52	102.52	102.52	100
12/6/2016	10:41 AM	102.59	102.59	102.59	102.59	100
12/6/2016	10:42 AM	102.72	102.72	102.7	102.7	450
12/6/2016	10:44 AM	102.63	102.63	102.63	102.63	100
12/6/2016	10:45 AM	102.6	102.6	102.6	102.6	1000
12/6/2016	10:46 AM	102.63	102.633	102.63	102.633	444
12/6/2016	10:49 AM	102.59	102.59	102.59	102.59	199
12/6/2016	10:51 AM	102.5	102.52	102.5	102.52	250
12/6/2016	10:52 AM	102.48	102.48	102.48	102.48	583
12/6/2016	10:54 AM	102.54	102.54	102.54	102.54	100
12/6/2016	10:56 AM	102.53	102.53	102.53	102.53	100
12/6/2016	10:58 AM	102.55	102.55	102.55	102.55	100
12/6/2016	10:59 AM	102.57	102.57	102.57	102.57	100
12/6/2016	11:00 AM	102.61	102.61	102.61	102.61	100
12/6/2016	11:04 AM	102.45	102.45	102.45	102.45	350
12/6/2016	11:06 AM	102.39	102.43	102.39	102.43	300
12/6/2016	11:15 AM	102.42	102.42	102.42	102.42	106
12/6/2016	11:16 AM	102.47	102.47	102.44	102.44	600
12/6/2016	11:18 AM	102.41	102.41	102.41	102.41	403
12/6/2016	11:21 AM	102.45	102.45	102.45	102.45	100
12/6/2016	11:23 AM	102.62	102.62	102.62	102.62	100
12/6/2016	11:24 AM	102.66	102.66	102.66	102.66	200
12/6/2016	11:25 AM	102.68	102.68	102.68	102.68	500
12/6/2016	11:33 AM	102.56	102.56	102.56	102.56	435
12/6/2016	11:34 AM	102.56	102.56	102.56	102.56	162
12/6/2016	11:36 AM	102.5	102.5	102.5	102.5	200
12/6/2016	11:38 AM	102.39	102.39	102.39	102.39	271
12/6/2016	11:48 AM	102.44	102.46	102.44	102.46	600
12/6/2016	11:50 AM	102.46	102.46	102.45	102.45	200
12/6/2016	11:51 AM	102.48	102.48	102.46	102.46	500
12/6/2016	11:52 AM	102.59	102.59	102.59	102.59	100
12/6/2016	11:57 AM	102.66	102.66	102.66	102.66	250
12/6/2016	11:58 AM	102.64	102.64	102.64	102.64	200
12/6/2016	12:03 PM	102.69	102.71	102.69	102.71	298
12/6/2016	12:04 PM	102.72	102.72	102.69	102.7	500
12/6/2016	12:05 PM	102.75	102.77	102.75	102.75	500
12/6/2016	12:06 PM	102.75	102.75	102.74	102.75	400
12/6/2016	12:08 PM	102.83	102.86	102.8	102.85	1465
12/6/2016	12:13 PM	102.74	102.78	102.74	102.78	1300
12/6/2016	12:14 PM	102.71	102.71	102.71	102.71	300
12/6/2016	12:15 PM	102.77	102.78	102.77	102.78	765
12/6/2016	12:23 PM	102.85	102.85	102.85	102.85	400
12/6/2016	12:24 PM	102.893	102.893	102.893	102.893	100
12/6/2016	12:26 PM	102.92	102.92	102.92	102.92	300
12/6/2016	12:28 PM	102.95	102.95	102.95	102.95	1800
12/6/2016	12:29 PM	103	103	103	103	3190
12/6/2016	12:32 PM	103.01	103.01	103	103	400
12/6/2016	12:38 PM	103.08	103.09	103.08	103.09	500
12/6/2016	12:39 PM	103.09	103.1	103.09	103.1	399
12/6/2016	12:47 PM	103.03	103.03	103.03	103.03	200
12/6/2016	12:51 PM	102.88	102.95	102.88	102.95	600
12/6/2016	12:55 PM	102.91	102.91	102.891	102.891	388
12/6/2016	1:00 PM	103.02	103.02	103.02	103.02	1498
12/6/2016	1:03 PM	103.051	103.052	103.04	103.04	2900
12/6/2016	1:04 PM	103.15	103.15	103.15	103.15	820
12/6/2016	1:06 PM	103.05	103.08	103.05	103.08	800
12/6/2016	1:11 PM	103.05	103.05	103.05	103.05	200
12/6/2016	1:18 PM	103.12	103.12	103.1	103.1	485
12/6/2016	1:19 PM	103.06	103.06	103.06	103.06	100
12/6/2016	1:20 PM	103.08	103.08	103.05	103.08	400
12/6/2016	1:21 PM	103.06	103.06	103.06	103.06	100
12/6/2016	1:26 PM	102.98	102.98	102.98	102.98	169
12/6/2016	1:28 PM	102.99	102.99	102.99	102.99	162
12/6/2016	1:38 PM	102.88	102.88	102.88	102.88	100
12/6/2016	1:47 PM	103.03	103.03	103.02	103.02	200
12/6/2016	1:49 PM	103.05	103.05	103.05	103.05	300
12/6/2016	1:56 PM	103.12	103.12	103.12	103.12	2513
12/6/2016	1:57 PM	103.13	103.13	103.12	103.12	638
12/6/2016	1:59 PM	103.14	103.15	103.12	103.12	300
12/6/2016	2:01 PM	103.15	103.15	103.15	103.15	100
12/6/2016	2:04 PM	103.14	103.14	103.14	103.14	100
12/6/2016	2:06 PM	103.15	103.15	103.15	103.15	600
12/6/2016	2:12 PM	103.19	103.19	103.15	103.15	1936
12/6/2016	2:13 PM	103.18	103.18	103.18	103.18	100
12/6/2016	2:14 PM	103.19	103.19	103.19	103.19	100
12/6/2016	2:19 PM	103.09	103.09	103.09	103.09	100
12/6/2016	2:20 PM	103.05	103.05	103.05	103.05	300
12/6/2016	2:21 PM	103.01	103.02	103.01	103.02	298
12/6/2016	2:25 PM	103.17	103.17	103.16	103.16	200
12/6/2016	2:26 PM	103.18	103.18	103.18	103.18	1200
12/6/2016	2:27 PM	103.2	103.2	103.18	103.18	303
12/6/2016	2:28 PM	103.18	103.18	103.18	103.18	600
12/6/2016	2:29 PM	103.29	103.29	103.21	103.21	960
12/6/2016	2:34 PM	103.22	103.23	103.22	103.23	549
12/6/2016	2:35 PM	103.221	103.222	103.221	103.222	1000
12/6/2016	2:36 PM	103.22	103.23	103.2	103.2	1700
12/6/2016	2:38 PM	103.16	103.16	103.16	103.16	200
12/6/2016	2:41 PM	103.231	103.231	103.231	103.231	198
12/6/2016	2:44 PM	103.3	103.3	103.29	103.29	4516
12/6/2016	2:46 PM	103.27	103.27	103.27	103.27	200
12/6/2016	2:49 PM	103.27	103.27	103.27	103.27	300
12/6/2016	2:50 PM	103.3	103.3	103.3	103.3	200
12/6/2016	2:52 PM	103.32	103.32	103.32	103.32	160
12/6/2016	2:53 PM	103.283	103.283	103.283	103.283	100
12/6/2016	2:56 PM	103.35	103.35	103.35	103.35	300
12/6/2016	2:57 PM	103.31	103.321	103.31	103.321	1400
12/6/2016	2:59 PM	103.36	103.36	103.35	103.36	853
12/6/2016	3:00 PM	103.33	103.33	103.33	103.33	100
12/6/2016	3:01 PM	103.39	103.39	103.37	103.37	500
12/6/2016	3:03 PM	103.39	103.39	103.39	103.39	100
12/6/2016	3:04 PM	103.4	103.4	103.4	103.4	100
12/6/2016	3:06 PM	103.32	103.32	103.32	103.32	500
12/6/2016	3:08 PM	103.35	103.35	103.34	103.35	300
12/6/2016	3:11 PM	103.26	103.26	103.26	103.26	200
12/6/2016	3:14 PM	103.15	103.15	103.15	103.15	500
12/6/2016	3:17 PM	103.11	103.19	103.11	103.19	300
12/6/2016	3:22 PM	103.16	103.16	103.16	103.16	200
12/6/2016	3:23 PM	103.12	103.12	103.12	103.12	100
12/6/2016	3:27 PM	103.021	103.05	103.021	103.05	400
12/6/2016	3:30 PM	103.01	103.01	103.01	103.01	100
12/6/2016	3:31 PM	103.07	103.07	103.07	103.07	200
12/6/2016	3:33 PM	103.08	103.08	103.08	103.08	560
12/6/2016	3:37 PM	103.1	103.1	103.1	103.1	200
12/6/2016	3:38 PM	103.13	103.13	103.13	103.13	100
12/6/2016	3:39 PM	103.13	103.13	103.13	103.13	100
12/6/2016	3:45 PM	103.2	103.2	103.17	103.18	500
12/6/2016	3:46 PM	103.25	103.25	103.171	103.171	1100
12/6/2016	3:47 PM	103.34	103.34	103.3	103.3	1374
12/6/2016	3:48 PM	103.36	103.4	103.36	103.37	1312
12/6/2016	3:49 PM	103.4	103.42	103.391	103.391	1636
12/6/2016	3:50 PM	103.39	103.39	103.39	103.39	100
12/6/2016	3:51 PM	103.31	103.31	103.31	103.31	100
12/6/2016	3:52 PM	103.4	103.4	103.35	103.35	634
12/6/2016	3:54 PM	103.56	103.56	103.37	103.39	5857
12/6/2016	3:55 PM	103.56	103.59	103.56	103.58	1000
12/6/2016	3:56 PM	103.46	103.55	103.46	103.55	1100
12/6/2016	3:57 PM	103.52	103.54	103.45	103.46	2497
12/6/2016	3:58 PM	103.52	103.53	103.51	103.52	699
12/6/2016	3:59 PM	103.51	103.57	103.5	103.52	3200
12/6/2016	4:00 PM	103.5	103.58	103.44	103.52	7022
12/7/2016	9:31 AM	103.32	103.32	103.24	103.24	600
12/7/2016	9:32 AM	103.17	103.17	103.17	103.17	100
12/7/2016	9:34 AM	103.26	103.31	103.26	103.31	1278
12/7/2016	9:35 AM	103.28	103.3	103.28	103.29	1450
12/7/2016	9:38 AM	103.16	103.16	103.16	103.16	300
12/7/2016	9:40 AM	103.36	103.36	103.36	103.36	340
12/7/2016	9:41 AM	103.2	103.3	103.2	103.3	400
12/7/2016	9:43 AM	103.22	103.22	103.17	103.17	500
12/7/2016	9:44 AM	103.34	103.35	103.34	103.35	200
12/7/2016	9:45 AM	103.37	103.37	103.37	103.37	700
12/7/2016	9:46 AM	103.36	103.41	103.36	103.41	319
12/7/2016	9:48 AM	103.24	103.24	103.24	103.24	197
12/7/2016	9:54 AM	103.19	103.19	103.18	103.18	200
12/7/2016	9:55 AM	103.15	103.15	103.15	103.15	181
12/7/2016	10:00 AM	103.12	103.19	103.12	103.19	947
12/7/2016	10:06 AM	103.37	103.38	103.37	103.38	200
12/7/2016	10:10 AM	103.5	103.5	103.5	103.5	367
12/7/2016	10:13 AM	103.53	103.56	103.53	103.55	2061
12/7/2016	10:15 AM	103.52	103.59	103.52	103.59	2124
12/7/2016	10:16 AM	103.69	103.69	103.63	103.66	1750
12/7/2016	10:17 AM	103.69	103.71	103.68	103.71	800
12/7/2016	10:18 AM	103.67	103.685	103.67	103.685	400
12/7/2016	10:20 AM	103.72	103.72	103.72	103.72	100
12/7/2016	10:22 AM	103.73	103.73	103.73	103.73	400
12/7/2016	10:29 AM	103.76	103.76	103.73	103.73	590
12/7/2016	10:30 AM	103.77	103.77	103.77	103.77	100
12/7/2016	10:31 AM	103.8	103.8	103.77	103.78	882
12/7/2016	10:32 AM	103.71	103.82	103.71	103.82	300
12/7/2016	10:39 AM	103.5	103.61	103.5	103.61	1686
12/7/2016	10:40 AM	103.5	103.5	103.5	103.5	483
12/7/2016	10:42 AM	103.58	103.58	103.58	103.58	200
12/7/2016	10:46 AM	103.7	103.73	103.7	103.73	1400
12/7/2016	10:47 AM	103.73	103.73	103.73	103.73	600
12/7/2016	10:50 AM	103.86	103.86	103.86	103.86	100
12/7/2016	10:52 AM	103.83	103.83	103.83	103.83	300
12/7/2016	10:53 AM	103.81	103.81	103.8	103.8	300
12/7/2016	10:54 AM	103.83	103.83	103.83	103.83	300
12/7/2016	10:55 AM	103.83	103.85	103.83	103.85	200
12/7/2016	11:00 AM	103.84	103.84	103.84	103.84	100
12/7/2016	11:01 AM	103.81	103.84	103.81	103.84	600
12/7/2016	11:07 AM	103.77	103.77	103.77	103.77	100
12/7/2016	11:10 AM	103.77	103.77	103.77	103.77	261
12/7/2016	11:13 AM	103.78	103.78	103.78	103.78	100
12/7/2016	11:14 AM	103.73	103.8	103.73	103.8	200
12/7/2016	11:21 AM	103.76	103.76	103.76	103.76	127
12/7/2016	11:22 AM	103.77	103.77	103.77	103.77	100
12/7/2016	11:27 AM	103.73	103.73	103.73	103.73	200
12/7/2016	11:34 AM	103.93	103.94	103.9	103.9	3208
12/7/2016	11:36 AM	103.9	103.9	103.9	103.9	400
12/7/2016	11:39 AM	104.03	104.03	103.96	103.96	3093
12/7/2016	11:43 AM	104.03	104.05	104.03	104.05	300
12/7/2016	11:44 AM	104.05	104.05	104.05	104.05	400
12/7/2016	11:45 AM	104.09	104.09	104.09	104.09	395
12/7/2016	11:47 AM	104.07	104.07	104.07	104.07	103
12/7/2016	11:50 AM	104.07	104.07	104.07	104.07	915
12/7/2016	11:52 AM	104.05	104.05	104.05	104.05	200
12/7/2016	11:55 AM	104.15	104.15	104.13	104.14	800
12/7/2016	11:56 AM	104.28	104.29	104.28	104.29	216
12/7/2016	11:57 AM	104.21	104.24	104.21	104.24	676
12/7/2016	12:01 PM	104.41	104.41	104.41	104.41	100
12/7/2016	12:03 PM	104.29	104.38	104.26	104.38	1374
12/7/2016	12:04 PM	104.33	104.33	104.33	104.33	100
12/7/2016	12:07 PM	104.37	104.37	104.37	104.37	500
12/7/2016	12:09 PM	104.5	104.5	104.5	104.5	575
12/7/2016	12:16 PM	104.43	104.45	104.43	104.45	600
12/7/2016	12:21 PM	104.42	104.46	104.42	104.46	300
12/7/2016	12:22 PM	104.48	104.48	104.48	104.48	800
12/7/2016	12:23 PM	104.47	104.47	104.47	104.47	150
12/7/2016	12:24 PM	104.43	104.47	104.43	104.47	600
12/7/2016	12:28 PM	104.51	104.51	104.51	104.51	100
12/7/2016	12:42 PM	104.59	104.59	104.59	104.59	400
12/7/2016	12:48 PM	104.57	104.57	104.57	104.57	300
12/7/2016	12:50 PM	104.67	104.69	104.6	104.6	700
12/7/2016	12:54 PM	104.68	104.68	104.68	104.68	300
12/7/2016	12:55 PM	104.68	104.68	104.68	104.68	300
12/7/2016	12:56 PM	104.77	104.77	104.77	104.77	600
12/7/2016	12:57 PM	104.85	104.85	104.85	104.85	100
12/7/2016	12:58 PM	104.88	104.88	104.88	104.88	125
12/7/2016	12:59 PM	104.95	104.95	104.95	104.95	300
12/7/2016	1:00 PM	105	105	104.95	104.95	2413
12/7/2016	1:01 PM	105.09	105.09	105.09	105.09	200
12/7/2016	1:02 PM	105.06	105.06	105.06	105.06	200
12/7/2016	1:05 PM	105.11	105.21	105.11	105.21	500
12/7/2016	1:08 PM	105.19	105.19	105.19	105.19	400
12/7/2016	1:09 PM	105.4	105.4	105.27	105.27	1774
12/7/2016	1:10 PM	105.3	105.39	105.28	105.38	892
12/7/2016	1:11 PM	105.37	105.37	105.37	105.37	100
12/7/2016	1:12 PM	105.28	105.28	105.28	105.28	249
12/7/2016	1:13 PM	105.31	105.31	105.31	105.31	100
12/7/2016	1:15 PM	105.3	105.31	105.3	105.31	800
12/7/2016	1:16 PM	105.3	105.3	105.3	105.3	100
12/7/2016	1:20 PM	105.35	105.35	105.35	105.35	100
12/7/2016	1:21 PM	105.39	105.39	105.39	105.39	100
12/7/2016	1:22 PM	105.69	105.84	105.45	105.45	8099
12/7/2016	1:23 PM	105.88	105.88	105.87	105.87	300
12/7/2016	1:24 PM	106	106	106	106	500
12/7/2016	1:25 PM	105.91	105.91	105.85	105.85	200
12/7/2016	1:26 PM	105.8	105.84	105.79	105.84	300
12/7/2016	1:28 PM	105.78	105.78	105.78	105.78	100
12/7/2016	1:29 PM	105.76	105.81	105.76	105.81	500
12/7/2016	1:30 PM	105.75	105.75	105.75	105.75	100
12/7/2016	1:31 PM	105.73	105.73	105.69	105.69	200
12/7/2016	1:33 PM	105.77	105.77	105.77	105.77	100
12/7/2016	1:35 PM	105.81	105.81	105.81	105.81	100
12/7/2016	1:36 PM	105.95	105.95	105.95	105.95	100
12/7/2016	1:38 PM	106.02	106.02	106.02	106.02	100
12/7/2016	1:39 PM	105.96	105.96	105.91	105.95	4350
12/7/2016	1:40 PM	105.93	105.93	105.85	105.85	750
12/7/2016	1:41 PM	105.99	105.99	105.99	105.99	100
12/7/2016	1:43 PM	106.1	106.1	105.95	105.95	458
12/7/2016	1:44 PM	106.02	106.02	106.02	106.02	100
12/7/2016	1:46 PM	105.99	105.99	105.99	105.99	1000
12/7/2016	1:47 PM	105.94	105.94	105.94	105.94	250
12/7/2016	1:50 PM	106.19	106.19	106.17	106.17	320
12/7/2016	1:51 PM	106.19	106.19	106.16	106.17	400
12/7/2016	1:52 PM	106.33	106.33	106.26	106.26	400
12/7/2016	1:53 PM	106.2	106.23	106.2	106.23	400
12/7/2016	1:54 PM	106.36	106.36	106.36	106.36	400
12/7/2016	1:55 PM	106.58	106.6	106.4	106.5	900
12/7/2016	1:56 PM	106.49	106.49	106.43	106.44	500
12/7/2016	1:57 PM	106.55	106.57	106.55	106.57	400
12/7/2016	1:58 PM	106.59	106.73	106.54	106.54	3600
12/7/2016	2:00 PM	106.61	106.61	106.61	106.61	200
12/7/2016	2:01 PM	106.61	106.68	106.61	106.68	600
12/7/2016	2:02 PM	106.51	106.51	106.51	106.51	100
12/7/2016	2:05 PM	106.41	106.41	106.41	106.41	100
12/7/2016	2:06 PM	106.47	106.47	106.47	106.47	100
12/7/2016	2:07 PM	106.44	106.44	106.44	106.44	300
12/7/2016	2:11 PM	106.51	106.51	106.51	106.51	200
12/7/2016	2:14 PM	106.53	106.53	106.53	106.53	100
12/7/2016	2:15 PM	106.47	106.47	106.47	106.47	100
12/7/2016	2:16 PM	106.48	106.49	106.48	106.49	200
12/7/2016	2:17 PM	106.65	106.65	106.58	106.58	1900
12/7/2016	2:18 PM	106.72	106.75	106.65	106.69	1581
12/7/2016	2:20 PM	106.75	106.82	106.75	106.78	885
12/7/2016	2:21 PM	106.7	106.7	106.7	106.7	100
12/7/2016	2:25 PM	106.76	106.76	106.68	106.68	200
12/7/2016	2:26 PM	106.64	106.69	106.64	106.69	600
12/7/2016	2:27 PM	106.65	106.65	106.65	106.65	4000
12/7/2016	2:28 PM	106.59	106.59	106.59	106.59	100
12/7/2016	2:29 PM	106.45	106.54	106.45	106.54	650
12/7/2016	2:33 PM	106.44	106.44	106.44	106.44	300
12/7/2016	2:34 PM	106.51	106.51	106.51	106.51	200
12/7/2016	2:42 PM	106.44	106.44	106.44	106.44	100
12/7/2016	2:45 PM	106.5	106.5	106.5	106.5	300
12/7/2016	2:46 PM	106.55	106.55	106.55	106.55	200
12/7/2016	2:48 PM	106.49	106.49	106.49	106.49	100
12/7/2016	2:50 PM	106.56	106.56	106.55	106.55	500
12/7/2016	2:52 PM	106.69	106.69	106.69	106.69	100
12/7/2016	2:56 PM	106.6	106.6	106.6	106.6	100
12/7/2016	2:59 PM	106.8	106.8	106.79	106.79	1039
12/7/2016	3:00 PM	106.87	106.89	106.87	106.89	200
12/7/2016	3:02 PM	106.71	106.71	106.71	106.71	200
12/7/2016	3:03 PM	106.62	106.63	106.62	106.63	500
12/7/2016	3:05 PM	106.59	106.59	106.59	106.59	250
12/7/2016	3:06 PM	106.7	106.7	106.7	106.7	210
12/7/2016	3:07 PM	106.94	106.94	106.75	106.76	1700
12/7/2016	3:08 PM	106.94	106.94	106.94	106.94	300
12/7/2016	3:09 PM	107	107	106.93	106.93	2245
12/7/2016	3:12 PM	106.79	106.79	106.79	106.79	200
12/7/2016	3:13 PM	106.79	106.79	106.79	106.79	500
12/7/2016	3:15 PM	106.81	106.81	106.81	106.81	260
12/7/2016	3:20 PM	106.92	106.92	106.92	106.92	100
12/7/2016	3:21 PM	106.89	106.89	106.89	106.89	100
12/7/2016	3:22 PM	106.96	106.96	106.93	106.93	600
12/7/2016	3:23 PM	107.09	107.09	107.03	107.03	261
12/7/2016	3:24 PM	107.1	107.21	107.1	107.2	800
12/7/2016	3:26 PM	107.05	107.05	107.03	107.03	640
12/7/2016	3:27 PM	107.21	107.21	107.1	107.1	2004
12/7/2016	3:28 PM	107.43	107.43	107.25	107.25	400
12/7/2016	3:29 PM	107.41	107.41	107.41	107.41	100
12/7/2016	3:32 PM	107.34	107.34	107.24	107.24	700
12/7/2016	3:33 PM	107.37	107.37	107.34	107.34	443
12/7/2016	3:35 PM	107.51	107.56	107.5	107.5	1791
12/7/2016	3:37 PM	107.49	107.512	107.49	107.5	5890
12/7/2016	3:39 PM	107.62	107.62	107.62	107.62	200
12/7/2016	3:40 PM	107.56	107.63	107.56	107.63	389
12/7/2016	3:42 PM	107.51	107.51	107.4	107.4	300
12/7/2016	3:43 PM	107.5	107.5	107.5	107.5	100
12/7/2016	3:44 PM	107.45	107.45	107.45	107.45	100
12/7/2016	3:45 PM	107.46	107.52	107.44	107.52	1200
12/7/2016	3:46 PM	107.34	107.44	107.34	107.44	800
12/7/2016	3:47 PM	107.35	107.38	107.35	107.38	200
12/7/2016	3:48 PM	107.33	107.33	107.272	107.29	1200
12/7/2016	3:49 PM	107.28	107.28	107.2	107.25	500
12/7/2016	3:50 PM	107.01	107.11	107.01	107.11	1900
12/7/2016	3:51 PM	107.16	107.18	107.14	107.14	500
12/7/2016	3:52 PM	107.16	107.2	107.16	107.2	300
12/7/2016	3:53 PM	107.132	107.132	107.132	107.132	500
12/7/2016	3:54 PM	107.14	107.14	107.08	107.11	721
12/7/2016	3:55 PM	107.05	107.06	107.05	107.06	200
12/7/2016	3:56 PM	107.21	107.21	107.12	107.12	3465
12/7/2016	3:57 PM	107.26	107.34	107.24	107.24	1858
12/7/2016	3:58 PM	107.25	107.25	107.2	107.2	1754
12/7/2016	3:59 PM	107.36	107.36	107.21	107.22	2288
12/7/2016	4:00 PM	107.55	107.55	107.33	107.35	9600
12/8/2016	9:31 AM	107.4	107.53	107.4	107.53	2062
12/8/2016	9:32 AM	107.44	107.44	107.38	107.38	755
12/8/2016	9:33 AM	107.54	107.54	107.54	107.54	100
12/8/2016	9:35 AM	107.61	107.61	107.57	107.6	700
12/8/2016	9:36 AM	107.34	107.54	107.27	107.54	2726
12/8/2016	9:37 AM	107.46	107.46	107.4	107.4	943
12/8/2016	9:38 AM	107.55	107.55	107.52	107.52	300
12/8/2016	9:40 AM	107.8	107.81	107.74	107.74	645
12/8/2016	9:41 AM	107.85	107.93	107.8	107.8	1100
12/8/2016	9:43 AM	107.87	107.97	107.87	107.97	202
12/8/2016	9:46 AM	107.96	107.96	107.8	107.8	700
12/8/2016	9:47 AM	107.75	107.75	107.75	107.75	170
12/8/2016	9:50 AM	107.68	107.79	107.68	107.77	401
12/8/2016	9:51 AM	107.99	107.99	107.81	107.81	3100
12/8/2016	9:52 AM	108.04	108.09	108.04	108.04	901
12/8/2016	9:53 AM	107.93	107.93	107.93	107.93	100
12/8/2016	9:54 AM	107.92	107.97	107.92	107.97	400
12/8/2016	9:55 AM	107.71	107.83	107.71	107.83	1228
12/8/2016	9:56 AM	107.59	107.73	107.59	107.73	854
12/8/2016	9:57 AM	107.54	107.56	107.54	107.56	250
12/8/2016	10:01 AM	107.35	107.51	107.35	107.51	600
12/8/2016	10:03 AM	107.24	107.24	107.23	107.23	500
12/8/2016	10:04 AM	107.27	107.27	107.23	107.23	255
12/8/2016	10:06 AM	107.4	107.4	107.32	107.32	400
12/8/2016	10:07 AM	107.37	107.37	107.37	107.37	200
12/8/2016	10:08 AM	107.34	107.51	107.34	107.51	355
12/8/2016	10:10 AM	107.54	107.54	107.54	107.54	200
12/8/2016	10:11 AM	107.42	107.44	107.42	107.44	300
12/8/2016	10:13 AM	107.151	107.29	107.151	107.29	500
12/8/2016	10:14 AM	107.2	107.2	107.2	107.2	200
12/8/2016	10:17 AM	107.47	107.47	107.47	107.47	100
12/8/2016	10:18 AM	107.35	107.35	107.35	107.35	100
12/8/2016	10:21 AM	107.46	107.46	107.46	107.46	100
12/8/2016	10:22 AM	107.47	107.47	107.47	107.47	200
12/8/2016	10:23 AM	107.37	107.4	107.37	107.4	538
12/8/2016	10:24 AM	107.44	107.44	107.44	107.44	100
12/8/2016	10:25 AM	107.4	107.4	107.4	107.4	100
12/8/2016	10:27 AM	107.47	107.47	107.47	107.47	500
12/8/2016	10:32 AM	107.55	107.55	107.54	107.55	493
12/8/2016	10:37 AM	107.5	107.5	107.5	107.5	455
12/8/2016	10:39 AM	107.5	107.5	107.5	107.5	100
12/8/2016	10:41 AM	107.69	107.69	107.6	107.6	433
12/8/2016	10:42 AM	107.71	107.71	107.67	107.69	700
12/8/2016	10:44 AM	107.73	107.76	107.73	107.76	335
12/8/2016	10:45 AM	107.76	107.76	107.76	107.76	100
12/8/2016	10:49 AM	107.75	107.75	107.74	107.74	472
12/8/2016	10:51 AM	107.67	107.67	107.67	107.67	200
12/8/2016	10:56 AM	107.75	107.75	107.75	107.75	1190
12/8/2016	11:01 AM	107.78	107.78	107.78	107.78	100
12/8/2016	11:03 AM	107.8	107.84	107.8	107.84	600
12/8/2016	11:04 AM	107.77	107.82	107.77	107.82	300
12/8/2016	11:05 AM	107.93	107.93	107.93	107.93	200
12/8/2016	11:08 AM	107.97	107.97	107.97	107.97	200
12/8/2016	11:09 AM	108	108	107.97	107.97	1715
12/8/2016	11:10 AM	107.94	108.04	107.94	108	451
12/8/2016	11:11 AM	107.9	107.91	107.9	107.91	300
12/8/2016	11:13 AM	107.9	107.93	107.9	107.93	453
12/8/2016	11:17 AM	107.78	107.78	107.78	107.78	100
12/8/2016	11:18 AM	107.6	107.73	107.6	107.69	628
12/8/2016	11:19 AM	107.65	107.65	107.6	107.61	755
12/8/2016	11:21 AM	107.88	107.88	107.88	107.88	100
12/8/2016	11:22 AM	107.85	107.85	107.85	107.85	100
12/8/2016	11:23 AM	107.99	108	107.99	108	706
12/8/2016	11:25 AM	107.97	107.97	107.95	107.97	650
12/8/2016	11:29 AM	107.83	107.83	107.83	107.83	155
12/8/2016	11:30 AM	107.83	107.83	107.83	107.83	200
12/8/2016	11:31 AM	107.82	107.82	107.8	107.8	238
12/8/2016	11:33 AM	107.65	107.65	107.65	107.65	500
12/8/2016	11:35 AM	107.72	107.72	107.72	107.72	200
12/8/2016	11:37 AM	107.67	107.67	107.67	107.67	190
12/8/2016	11:38 AM	107.64	107.65	107.64	107.65	300
12/8/2016	11:40 AM	107.6	107.6	107.6	107.6	100
12/8/2016	11:42 AM	107.61	107.61	107.61	107.61	354
12/8/2016	11:45 AM	107.76	107.76	107.76	107.76	100
12/8/2016	11:46 AM	107.73	107.73	107.73	107.73	150
12/8/2016	11:47 AM	107.86	107.86	107.86	107.86	200
12/8/2016	11:48 AM	107.86	107.86	107.86	107.86	200
12/8/2016	11:49 AM	107.88	107.88	107.88	107.88	100
12/8/2016	11:51 AM	107.89	107.89	107.89	107.89	400
12/8/2016	12:00 PM	107.89	107.89	107.89	107.89	200
12/8/2016	12:03 PM	107.89	107.89	107.89	107.89	100
12/8/2016	12:04 PM	107.98	107.98	107.95	107.95	254
12/8/2016	12:06 PM	108	108	107.99	107.99	525
12/8/2016	12:11 PM	107.96	107.97	107.96	107.97	300
12/8/2016	12:12 PM	108.02	108.02	108.02	108.02	100
12/8/2016	12:13 PM	108	108.03	108	108.03	354
12/8/2016	12:19 PM	108.1	108.1	108.1	108.1	125
12/8/2016	12:24 PM	108.4	108.4	108.19	108.19	299
12/8/2016	12:25 PM	108.55	108.55	108.42	108.42	2152
12/8/2016	12:26 PM	108.53	108.53	108.53	108.53	400
12/8/2016	12:28 PM	108.69	108.69	108.62	108.62	380
12/8/2016	12:29 PM	108.71	108.71	108.71	108.71	200
12/8/2016	12:33 PM	108.61	108.61	108.61	108.61	200
12/8/2016	12:34 PM	108.66	108.66	108.66	108.66	100
12/8/2016	12:35 PM	108.71	108.71	108.71	108.71	200
12/8/2016	12:38 PM	108.66	108.67	108.66	108.66	300
12/8/2016	12:40 PM	108.62	108.62	108.62	108.62	149
12/8/2016	12:43 PM	108.65	108.65	108.64	108.64	300
12/8/2016	12:44 PM	108.77	108.77	108.75	108.75	450
12/8/2016	12:46 PM	108.72	108.72	108.72	108.72	100
12/8/2016	12:48 PM	108.78	108.78	108.72	108.72	400
12/8/2016	12:49 PM	108.77	108.77	108.77	108.77	600
12/8/2016	12:50 PM	109.03	109.03	108.82	108.82	3582
12/8/2016	12:51 PM	108.89	108.89	108.89	108.89	200
12/8/2016	12:52 PM	108.82	108.85	108.82	108.85	1200
12/8/2016	12:54 PM	108.73	108.73	108.73	108.73	100
12/8/2016	12:55 PM	108.62	108.67	108.62	108.65	518
12/8/2016	1:01 PM	108.7	108.7	108.7	108.7	100
12/8/2016	1:03 PM	108.6	108.6	108.6	108.6	100
12/8/2016	1:04 PM	108.56	108.56	108.56	108.56	100
12/8/2016	1:05 PM	108.52	108.52	108.52	108.52	100
12/8/2016	1:07 PM	108.51	108.51	108.49	108.5	300
12/8/2016	1:09 PM	108.5	108.5	108.5	108.5	500
12/8/2016	1:11 PM	108.53	108.53	108.53	108.53	300
12/8/2016	1:12 PM	108.52	108.52	108.52	108.52	300
12/8/2016	1:14 PM	108.63	108.63	108.57	108.57	379
12/8/2016	1:15 PM	108.6	108.62	108.56	108.56	2582
12/8/2016	1:16 PM	108.64	108.64	108.64	108.64	254
12/8/2016	1:17 PM	108.63	108.63	108.63	108.63	200
12/8/2016	1:18 PM	108.6	108.6	108.6	108.6	100
12/8/2016	1:19 PM	108.52	108.52	108.52	108.52	100
12/8/2016	1:20 PM	108.55	108.55	108.55	108.55	150
12/8/2016	1:22 PM	108.49	108.49	108.49	108.49	200
12/8/2016	1:24 PM	108.49	108.49	108.49	108.49	105
12/8/2016	1:30 PM	108.601	108.601	108.601	108.601	1500
12/8/2016	1:32 PM	108.51	108.51	108.49	108.49	202
12/8/2016	1:33 PM	108.57	108.57	108.55	108.55	216
12/8/2016	1:34 PM	108.57	108.57	108.57	108.57	200
12/8/2016	1:38 PM	108.66	108.66	108.66	108.66	354
12/8/2016	1:39 PM	108.68	108.68	108.68	108.68	100
12/8/2016	1:40 PM	108.77	108.77	108.77	108.77	617
12/8/2016	1:41 PM	108.67	108.67	108.67	108.67	179
12/8/2016	1:44 PM	108.64	108.64	108.64	108.64	120
12/8/2016	1:48 PM	108.74	108.74	108.74	108.74	200
12/8/2016	1:49 PM	108.85	108.85	108.78	108.78	1139
12/8/2016	1:55 PM	108.92	108.92	108.92	108.92	155
12/8/2016	1:56 PM	108.97	109	108.88	108.92	2602
12/8/2016	1:57 PM	109.1	109.13	109.1	109.1	1131
12/8/2016	2:00 PM	109.14	109.18	109.14	109.18	200
12/8/2016	2:06 PM	109.02	109.02	109.02	109.02	200
12/8/2016	2:07 PM	108.96	108.99	108.96	108.99	700
12/8/2016	2:08 PM	108.88	108.88	108.88	108.88	100
12/8/2016	2:10 PM	108.88	108.88	108.88	108.88	300
12/8/2016	2:11 PM	108.84	108.84	108.84	108.84	300
12/8/2016	2:12 PM	108.88	108.89	108.88	108.89	519
12/8/2016	2:13 PM	108.9	108.9	108.9	108.9	200
12/8/2016	2:15 PM	108.96	108.96	108.96	108.96	200
12/8/2016	2:17 PM	108.73	108.73	108.73	108.73	200
12/8/2016	2:18 PM	108.75	108.75	108.75	108.75	200
12/8/2016	2:20 PM	108.55	108.65	108.55	108.65	400
12/8/2016	2:21 PM	108.59	108.59	108.54	108.56	800
12/8/2016	2:23 PM	108.45	108.52	108.45	108.52	650
12/8/2016	2:24 PM	108.35	108.48	108.35	108.48	1100
12/8/2016	2:25 PM	108.3	108.31	108.29	108.29	449
12/8/2016	2:26 PM	108.38	108.4	108.231	108.24	1100
12/8/2016	2:28 PM	108.46	108.46	108.46	108.46	100
12/8/2016	2:35 PM	108.45	108.45	108.45	108.45	200
12/8/2016	2:36 PM	108.28	108.3	108.28	108.3	239
12/8/2016	2:37 PM	108.19	108.24	108.19	108.24	500
12/8/2016	2:38 PM	107.95	108.01	107.95	108.01	1674
12/8/2016	2:39 PM	108.05	108.05	108.05	108.05	900
12/8/2016	2:41 PM	108.06	108.06	108.06	108.06	500
12/8/2016	2:42 PM	108.05	108.06	108.05	108.06	300
12/8/2016	2:43 PM	108.04	108.04	108.04	108.04	100
12/8/2016	2:44 PM	108.1	108.1	108.1	108.1	200
12/8/2016	2:45 PM	108.08	108.08	108.08	108.08	700
12/8/2016	2:46 PM	107.89	107.98	107.89	107.98	300
12/8/2016	2:47 PM	107.99	107.99	107.95	107.95	400
12/8/2016	2:50 PM	108.02	108.04	108.02	108.04	300
12/8/2016	2:51 PM	107.99	107.99	107.99	107.99	100
12/8/2016	2:54 PM	108.02	108.02	108.02	108.02	100
12/8/2016	2:55 PM	108.1	108.1	108.05	108.05	2526
12/8/2016	2:56 PM	108.15	108.2	108.14	108.14	1344
12/8/2016	2:59 PM	108.28	108.28	108.28	108.28	200
12/8/2016	3:01 PM	108.23	108.23	108.23	108.23	211
12/8/2016	3:04 PM	108.2	108.2	108.2	108.2	400
12/8/2016	3:07 PM	108.19	108.21	108.16	108.2	1000
12/8/2016	3:10 PM	108.21	108.21	108.21	108.21	200
12/8/2016	3:12 PM	108.4	108.4	108.26	108.26	6450
12/8/2016	3:13 PM	108.34	108.34	108.34	108.34	150
12/8/2016	3:16 PM	108.22	108.22	108.22	108.22	200
12/8/2016	3:19 PM	108.23	108.23	108.23	108.23	154
12/8/2016	3:22 PM	108.08	108.08	108.08	108.08	200
12/8/2016	3:23 PM	108.15	108.15	108.15	108.15	100
12/8/2016	3:30 PM	108.18	108.28	108.18	108.28	500
12/8/2016	3:33 PM	108.23	108.23	108.23	108.23	500
12/8/2016	3:34 PM	108.19	108.23	108.19	108.23	1200
12/8/2016	3:35 PM	108.23	108.23	108.23	108.23	500
12/8/2016	3:37 PM	108.25	108.25	108.24	108.24	200
12/8/2016	3:38 PM	108.24	108.24	108.24	108.24	100
12/8/2016	3:41 PM	108.36	108.36	108.36	108.36	200
12/8/2016	3:42 PM	108.46	108.48	108.46	108.48	750
12/8/2016	3:44 PM	108.59	108.59	108.59	108.59	100
12/8/2016	3:45 PM	108.54	108.54	108.54	108.54	100
12/8/2016	3:48 PM	108.41	108.41	108.41	108.41	100
12/8/2016	3:49 PM	108.32	108.33	108.31	108.33	500
12/8/2016	3:50 PM	108.29	108.33	108.24	108.24	600
12/8/2016	3:53 PM	108.38	108.38	108.38	108.38	200
12/8/2016	3:54 PM	108.32	108.35	108.32	108.35	500
12/8/2016	3:56 PM	108.33	108.33	108.22	108.22	652
12/8/2016	3:57 PM	108.2	108.32	108.2	108.32	300
12/8/2016	3:58 PM	108.21	108.21	108.21	108.21	100
12/8/2016	3:59 PM	108.09	108.18	108.09	108.18	729
12/8/2016	4:00 PM	108.41	108.41	108.2	108.24	3285
12/9/2016	9:31 AM	108.81	108.81	108.73	108.73	250
12/9/2016	9:32 AM	108.8	108.8	108.8	108.8	300
12/9/2016	9:33 AM	108.8	108.85	108.8	108.85	700
12/9/2016	9:34 AM	108.86	108.89	108.81	108.82	1728
12/9/2016	9:35 AM	108.88	108.88	108.83	108.84	1725
12/9/2016	9:37 AM	108.83	108.83	108.83	108.83	1000
12/9/2016	9:38 AM	108.87	108.88	108.77	108.77	1640
12/9/2016	9:39 AM	108.89	108.99	108.89	108.99	1545
12/9/2016	9:40 AM	109.03	109.03	108.96	108.96	400
12/9/2016	9:41 AM	108.85	109	108.85	109	2100
12/9/2016	9:43 AM	109.07	109.07	109.06	109.06	200
12/9/2016	9:44 AM	109	109.1	109	109.1	3143
12/9/2016	9:45 AM	108.97	108.97	108.97	108.97	800
12/9/2016	9:46 AM	109.11	109.11	109.11	109.11	100
12/9/2016	9:47 AM	109.15	109.15	109.15	109.15	100
12/9/2016	9:48 AM	109.24	109.25	109.22	109.22	6800
12/9/2016	9:49 AM	109.25	109.27	109.25	109.25	1500
12/9/2016	9:50 AM	109.21	109.25	109.12	109.25	747
12/9/2016	9:51 AM	109.19	109.19	109.19	109.19	100
12/9/2016	9:53 AM	109.34	109.34	109.33	109.34	400
12/9/2016	9:57 AM	109.26	109.27	109.25	109.27	455
12/9/2016	9:58 AM	109.22	109.22	109.22	109.22	100
12/9/2016	9:59 AM	109.22	109.22	109.18	109.18	553
12/9/2016	10:00 AM	109.28	109.28	109.26	109.26	252
12/9/2016	10:01 AM	109.22	109.26	109.21	109.24	500
12/9/2016	10:04 AM	109.05	109.05	109	109	700
12/9/2016	10:08 AM	109.07	109.1	109.07	109.1	200
12/9/2016	10:10 AM	109.09	109.09	109.03	109.03	1194
12/9/2016	10:11 AM	109.13	109.16	109.13	109.16	454
12/9/2016	10:13 AM	109.2	109.2	109.2	109.2	100
12/9/2016	10:14 AM	109.27	109.27	109.27	109.27	200
12/9/2016	10:17 AM	109	109.11	109	109.11	234
12/9/2016	10:18 AM	108.9	108.94	108.9	108.94	900
12/9/2016	10:19 AM	108.91	108.97	108.91	108.97	252
12/9/2016	10:21 AM	108.96	108.98	108.96	108.98	200
12/9/2016	10:23 AM	109	109	108.98	108.98	1300
12/9/2016	10:25 AM	109.14	109.14	109.1	109.1	400
12/9/2016	10:27 AM	109.28	109.3	109.28	109.3	300
12/9/2016	10:28 AM	109.28	109.29	109.28	109.29	1000
12/9/2016	10:29 AM	109.23	109.26	109.23	109.26	300
12/9/2016	10:31 AM	109.25	109.26	109.25	109.26	200
12/9/2016	10:32 AM	109.33	109.33	109.33	109.33	700
12/9/2016	10:35 AM	109.49	109.5	109.39	109.39	386
12/9/2016	10:36 AM	109.5	109.51	109.5	109.51	300
12/9/2016	10:37 AM	109.53	109.53	109.52	109.52	400
12/9/2016	10:38 AM	109.55	109.55	109.47	109.47	600
12/9/2016	10:40 AM	109.6	109.6	109.6	109.6	200
12/9/2016	10:41 AM	109.57	109.61	109.57	109.61	400
12/9/2016	10:43 AM	109.45	109.45	109.45	109.45	100
12/9/2016	10:45 AM	109.44	109.44	109.44	109.44	200
12/9/2016	10:48 AM	109.45	109.45	109.45	109.45	100
12/9/2016	10:53 AM	109.41	109.41	109.41	109.41	500
12/9/2016	10:56 AM	109.32	109.35	109.32	109.35	350
12/9/2016	10:57 AM	109.32	109.32	109.32	109.32	200
12/9/2016	10:58 AM	109.23	109.3	109.23	109.29	1500
12/9/2016	11:01 AM	109.27	109.32	109.27	109.32	700
12/9/2016	11:03 AM	109.27	109.27	109.27	109.27	200
12/9/2016	11:08 AM	109.22	109.22	109.22	109.22	100
12/9/2016	11:11 AM	109.29	109.3	109.22	109.22	1116
12/9/2016	11:15 AM	109.34	109.34	109.33	109.33	1200
12/9/2016	11:16 AM	109.42	109.42	109.39	109.39	500
12/9/2016	11:17 AM	109.44	109.44	109.43	109.43	300
12/9/2016	11:21 AM	109.47	109.47	109.47	109.47	100
12/9/2016	11:23 AM	109.4	109.5	109.4	109.5	375
12/9/2016	11:25 AM	109.4	109.4	109.4	109.4	109
12/9/2016	11:26 AM	109.3	109.31	109.3	109.31	400
12/9/2016	11:27 AM	109.23	109.23	109.23	109.23	100
12/9/2016	11:28 AM	109.22	109.22	109.22	109.22	136
12/9/2016	11:29 AM	109.1	109.16	109.1	109.16	2708
12/9/2016	11:30 AM	109.17	109.17	109.16	109.16	400
12/9/2016	11:31 AM	109.17	109.17	109.17	109.17	200
12/9/2016	11:32 AM	109.08	109.08	109.08	109.08	1000
12/9/2016	11:33 AM	109.14	109.14	109.14	109.14	700
12/9/2016	11:36 AM	109.24	109.24	109.24	109.24	100
12/9/2016	11:39 AM	109.31	109.31	109.31	109.31	631
12/9/2016	11:40 AM	109.39	109.39	109.39	109.39	400
12/9/2016	11:42 AM	109.39	109.39	109.38	109.38	1250
12/9/2016	11:48 AM	109.35	109.35	109.35	109.35	200
12/9/2016	11:49 AM	109.4	109.4	109.4	109.4	100
12/9/2016	11:53 AM	109.38	109.38	109.38	109.38	100
12/9/2016	11:55 AM	109.34	109.34	109.34	109.34	200
12/9/2016	11:56 AM	109.32	109.34	109.32	109.34	505
12/9/2016	11:57 AM	109.35	109.35	109.32	109.32	300
12/9/2016	11:59 AM	109.38	109.38	109.38	109.38	100
12/9/2016	12:00 PM	109.21	109.38	109.21	109.38	1100
12/9/2016	12:01 PM	109.25	109.25	109.25	109.25	189
12/9/2016	12:04 PM	109.25	109.28	109.25	109.28	200
12/9/2016	12:06 PM	109.27	109.3	109.27	109.27	918
12/9/2016	12:07 PM	109.28	109.28	109.28	109.28	200
12/9/2016	12:08 PM	109.28	109.28	109.27	109.27	900
12/9/2016	12:09 PM	109.24	109.24	109.24	109.24	200
12/9/2016	12:11 PM	109.27	109.27	109.27	109.27	1000
12/9/2016	12:13 PM	109.18	109.19	109.18	109.19	200
12/9/2016	12:15 PM	109.25	109.25	109.25	109.25	200
12/9/2016	12:16 PM	109.21	109.21	109.21	109.21	200
12/9/2016	12:20 PM	109.2	109.2	109.17	109.18	400
12/9/2016	12:21 PM	109.24	109.24	109.24	109.24	150
12/9/2016	12:22 PM	109.3	109.3	109.3	109.3	466
12/9/2016	12:24 PM	109.3	109.3	109.3	109.3	200
12/9/2016	12:25 PM	109.34	109.34	109.34	109.34	100
12/9/2016	12:26 PM	109.3	109.3	109.3	109.3	200
12/9/2016	12:28 PM	109.23	109.23	109.23	109.23	100
12/9/2016	12:29 PM	109.31	109.31	109.31	109.31	200
12/9/2016	12:31 PM	109.39	109.39	109.39	109.39	100
12/9/2016	12:33 PM	109.45	109.45	109.45	109.45	200
12/9/2016	12:34 PM	109.44	109.44	109.39	109.39	300
12/9/2016	12:35 PM	109.46	109.46	109.46	109.46	100
12/9/2016	12:36 PM	109.36	109.4	109.36	109.4	404
12/9/2016	12:40 PM	109.54	109.54	109.54	109.54	100
12/9/2016	12:43 PM	109.39	109.39	109.39	109.39	200
12/9/2016	12:44 PM	109.36	109.36	109.36	109.36	200
12/9/2016	12:45 PM	109.31	109.31	109.31	109.31	100
12/9/2016	12:50 PM	109.42	109.42	109.42	109.42	100
12/9/2016	12:51 PM	109.47	109.47	109.47	109.47	200
12/9/2016	12:54 PM	109.53	109.56	109.53	109.56	270
12/9/2016	12:58 PM	109.43	109.43	109.43	109.43	150
12/9/2016	12:59 PM	109.35	109.38	109.35	109.38	446
12/9/2016	1:01 PM	109.41	109.41	109.41	109.41	700
12/9/2016	1:02 PM	109.42	109.42	109.41	109.41	254
12/9/2016	1:07 PM	109.33	109.34	109.33	109.34	300
12/9/2016	1:10 PM	109.31	109.31	109.31	109.31	301
12/9/2016	1:11 PM	109.4	109.4	109.4	109.4	101
12/9/2016	1:12 PM	109.39	109.45	109.38	109.45	766
12/9/2016	1:13 PM	109.41	109.41	109.41	109.41	200
12/9/2016	1:18 PM	109.34	109.34	109.34	109.34	100
12/9/2016	1:20 PM	109.3	109.3	109.3	109.3	189
12/9/2016	1:24 PM	109.28	109.28	109.28	109.28	100
12/9/2016	1:33 PM	109.42	109.42	109.42	109.42	200
12/9/2016	1:36 PM	109.39	109.39	109.39	109.39	100
12/9/2016	1:42 PM	109.4	109.4	109.4	109.4	100
12/9/2016	1:48 PM	109.41	109.43	109.41	109.43	350
12/9/2016	1:49 PM	109.4	109.4	109.4	109.4	200
12/9/2016	1:51 PM	109.37	109.37	109.37	109.37	200
12/9/2016	1:52 PM	109.43	109.43	109.43	109.43	400
12/9/2016	1:53 PM	109.44	109.44	109.44	109.44	200
12/9/2016	1:54 PM	109.47	109.47	109.46	109.46	600
12/9/2016	1:55 PM	109.5	109.5	109.49	109.49	4600
12/9/2016	1:56 PM	109.53	109.53	109.52	109.52	500
12/9/2016	1:57 PM	109.53	109.56	109.53	109.55	900
12/9/2016	1:59 PM	109.51	109.51	109.5	109.5	300
12/9/2016	2:00 PM	109.49	109.49	109.49	109.49	100
12/9/2016	2:03 PM	109.59	109.59	109.57	109.57	700
12/9/2016	2:06 PM	109.64	109.64	109.64	109.64	100
12/9/2016	2:07 PM	109.67	109.67	109.65	109.65	400
12/9/2016	2:08 PM	109.68	109.68	109.68	109.68	600
12/9/2016	2:09 PM	109.66	109.68	109.66	109.68	400
12/9/2016	2:10 PM	109.65	109.65	109.65	109.65	900
12/9/2016	2:12 PM	109.68	109.68	109.68	109.68	100
12/9/2016	2:14 PM	109.59	109.59	109.59	109.59	100
12/9/2016	2:16 PM	109.67	109.67	109.67	109.67	1000
12/9/2016	2:18 PM	109.66	109.66	109.66	109.66	100
12/9/2016	2:20 PM	109.61	109.61	109.61	109.61	300
12/9/2016	2:21 PM	109.49	109.49	109.49	109.49	100
12/9/2016	2:24 PM	109.53	109.53	109.53	109.53	300
12/9/2016	2:26 PM	109.56	109.56	109.56	109.56	300
12/9/2016	2:27 PM	109.57	109.57	109.57	109.57	300
12/9/2016	2:29 PM	109.48	109.5	109.48	109.5	400
12/9/2016	2:31 PM	109.46	109.46	109.46	109.46	100
12/9/2016	2:32 PM	109.53	109.53	109.53	109.53	200
12/9/2016	2:34 PM	109.58	109.6	109.56	109.6	600
12/9/2016	2:35 PM	109.66	109.66	109.65	109.65	3031
12/9/2016	2:49 PM	109.53	109.53	109.53	109.53	100
12/9/2016	2:51 PM	109.52	109.52	109.52	109.52	100
12/9/2016	2:52 PM	109.59	109.59	109.59	109.59	200
12/9/2016	2:55 PM	109.61	109.61	109.61	109.61	900
12/9/2016	2:59 PM	109.68	109.68	109.67	109.67	1000
12/9/2016	3:00 PM	109.7	109.7	109.67	109.67	400
12/9/2016	3:03 PM	109.69	109.69	109.69	109.69	200
12/9/2016	3:04 PM	109.74	109.74	109.71	109.71	600
12/9/2016	3:05 PM	109.79	109.79	109.74	109.75	305
12/9/2016	3:06 PM	109.85	109.87	109.8	109.8	975
12/9/2016	3:08 PM	109.86	109.86	109.86	109.86	115
12/9/2016	3:09 PM	109.96	109.96	109.95	109.95	2360
12/9/2016	3:10 PM	109.92	109.92	109.92	109.92	200
12/9/2016	3:11 PM	110	110.03	109.95	109.95	2060
12/9/2016	3:13 PM	110.03	110.03	110.03	110.03	700
12/9/2016	3:14 PM	110.05	110.05	110.05	110.05	200
12/9/2016	3:15 PM	110.1	110.1	110.04	110.06	1200
12/9/2016	3:16 PM	110.2	110.2	110.13	110.13	1326
12/9/2016	3:17 PM	110.24	110.24	110.2	110.2	1800
12/9/2016	3:18 PM	110.28	110.28	110.28	110.28	700
12/9/2016	3:19 PM	110.29	110.29	110.29	110.29	100
12/9/2016	3:20 PM	110.26	110.26	110.26	110.26	200
12/9/2016	3:21 PM	110.29	110.29	110.28	110.28	500
12/9/2016	3:27 PM	110.14	110.14	110.14	110.14	700
12/9/2016	3:29 PM	110.19	110.19	110.19	110.19	1333
12/9/2016	3:30 PM	110.26	110.26	110.26	110.26	100
12/9/2016	3:31 PM	110.26	110.27	110.23	110.23	1300
12/9/2016	3:32 PM	110.28	110.28	110.28	110.28	100
12/9/2016	3:33 PM	110.25	110.27	110.25	110.27	639
12/9/2016	3:34 PM	110.11	110.13	110.11	110.13	660
12/9/2016	3:38 PM	110.11	110.11	110.11	110.11	1000
12/9/2016	3:39 PM	110.13	110.13	110.13	110.13	200
12/9/2016	3:40 PM	110.03	110.03	110.03	110.03	200
12/9/2016	3:41 PM	110.03	110.03	110.03	110.03	400
12/9/2016	3:42 PM	110.07	110.07	110.07	110.07	700
12/9/2016	3:43 PM	110.03	110.06	110.03	110.06	300
12/9/2016	3:44 PM	110.05	110.06	110.05	110.06	400
12/9/2016	3:48 PM	110.05	110.05	110.01	110.04	1688
12/9/2016	3:49 PM	110.04	110.09	110.04	110.09	465
12/9/2016	3:50 PM	110.02	110.02	110	110	200
12/9/2016	3:51 PM	110.06	110.06	110.05	110.05	500
12/9/2016	3:52 PM	110.08	110.1	110.08	110.1	413
12/9/2016	3:54 PM	110.09	110.09	110.09	110.09	600
12/9/2016	3:55 PM	110.16	110.19	110.16	110.19	200
12/9/2016	3:56 PM	110.08	110.09	110.08	110.09	1196
12/9/2016	3:57 PM	110.08	110.11	110.08	110.09	1300
12/9/2016	3:58 PM	110.07	110.09	110.07	110.09	200
12/9/2016	3:59 PM	110.15	110.15	110.12	110.12	1200
12/9/2016	4:00 PM	110.35	110.35	110.15	110.15	4433
12/12/2016	9:31 AM	110.36	110.36	110.24	110.25	2330
12/12/2016	9:32 AM	110.21	110.21	110.21	110.21	200
12/12/2016	9:33 AM	110.24	110.24	110.06	110.2	1213
12/12/2016	9:34 AM	110.09	110.16	110.01	110.16	1336
12/12/2016	9:35 AM	110.16	110.16	110.06	110.06	400
12/12/2016	9:36 AM	110	110.08	110	110.08	300
12/12/2016	9:37 AM	110.04	110.04	110.04	110.04	100
12/12/2016	9:38 AM	110.03	110.03	110.03	110.03	100
12/12/2016	9:40 AM	110.43	110.43	110.4	110.4	300
12/12/2016	9:41 AM	110.38	110.38	110.38	110.38	200
12/12/2016	9:42 AM	110.2	110.2	110.2	110.2	100
12/12/2016	9:44 AM	110.17	110.17	110.17	110.17	200
12/12/2016	9:45 AM	110.26	110.26	110.15	110.15	300
12/12/2016	9:48 AM	110.34	110.34	110.32	110.33	751
12/12/2016	9:50 AM	110.5	110.5	110.5	110.5	100
12/12/2016	9:51 AM	110.66	110.66	110.59	110.59	200
12/12/2016	9:52 AM	110.67	110.67	110.67	110.67	100
12/12/2016	9:53 AM	110.71	110.71	110.71	110.71	100
12/12/2016	9:54 AM	110.66	110.66	110.66	110.66	100
12/12/2016	9:55 AM	110.58	110.62	110.58	110.62	3200
12/12/2016	9:56 AM	110.62	110.62	110.62	110.62	200
12/12/2016	9:57 AM	110.67	110.7	110.67	110.7	1354
12/12/2016	9:58 AM	110.65	110.65	110.65	110.65	100
12/12/2016	9:59 AM	110.7	110.7	110.7	110.7	132
12/12/2016	10:00 AM	110.73	110.78	110.73	110.74	1700
12/12/2016	10:01 AM	110.89	110.89	110.89	110.89	600
12/12/2016	10:02 AM	110.98	110.98	110.87	110.87	500
12/12/2016	10:04 AM	110.9	110.94	110.9	110.94	308
12/12/2016	10:05 AM	110.94	111	110.94	110.94	1284
12/12/2016	10:09 AM	110.73	110.78	110.73	110.78	1600
12/12/2016	10:10 AM	110.65	110.65	110.65	110.65	200
12/12/2016	10:12 AM	110.51	110.51	110.51	110.51	1000
12/12/2016	10:14 AM	110.5	110.51	110.46	110.51	1599
12/12/2016	10:16 AM	110.37	110.39	110.35	110.39	825
12/12/2016	10:17 AM	110.26	110.33	110.26	110.33	900
12/12/2016	10:18 AM	110.27	110.27	110.27	110.27	200
12/12/2016	10:19 AM	110.2	110.24	110.2	110.24	500
12/12/2016	10:20 AM	110.15	110.15	110.15	110.15	300
12/12/2016	10:22 AM	110.27	110.27	110.27	110.27	197
12/12/2016	10:25 AM	110.18	110.18	110.18	110.18	150
12/12/2016	10:26 AM	110.16	110.16	110.16	110.16	220
12/12/2016	10:27 AM	110	110.1	109.96	110.1	2386
12/12/2016	10:28 AM	110.04	110.04	110.04	110.04	300
12/12/2016	10:29 AM	110.01	110.05	110.01	110.05	200
12/12/2016	10:30 AM	109.93	109.97	109.93	109.97	900
12/12/2016	10:31 AM	110.06	110.06	109.89	109.89	969
12/12/2016	10:32 AM	110.11	110.16	110.11	110.11	1100
12/12/2016	10:33 AM	110.18	110.18	110.18	110.18	300
12/12/2016	10:34 AM	110.08	110.08	110.08	110.08	200
12/12/2016	10:36 AM	110.17	110.21	110.16	110.16	607
12/12/2016	10:38 AM	110.26	110.26	110.26	110.26	200
12/12/2016	10:39 AM	110.25	110.25	110.25	110.25	100
12/12/2016	10:40 AM	110.26	110.26	110.26	110.26	350
12/12/2016	10:41 AM	110.22	110.22	110.22	110.22	300
12/12/2016	10:44 AM	110.15	110.15	110.11	110.11	400
12/12/2016	10:45 AM	110.11	110.11	110.11	110.11	150
12/12/2016	10:48 AM	110.08	110.15	110.08	110.15	650
12/12/2016	10:49 AM	110.05	110.05	110.05	110.05	100
12/12/2016	10:50 AM	109.89	109.93	109.89	109.93	300
12/12/2016	10:53 AM	109.95	109.95	109.95	109.95	200
12/12/2016	10:54 AM	109.95	109.95	109.95	109.95	100
12/12/2016	10:55 AM	109.89	109.93	109.89	109.93	500
12/12/2016	10:56 AM	109.95	109.95	109.95	109.95	100
12/12/2016	10:57 AM	110.06	110.06	110.06	110.06	725
12/12/2016	10:58 AM	110.07	110.07	110.03	110.03	600
12/12/2016	11:01 AM	110.05	110.05	110.05	110.05	200
12/12/2016	11:03 AM	110.07	110.07	110.07	110.07	200
12/12/2016	11:04 AM	110.07	110.1	110.07	110.1	679
12/12/2016	11:08 AM	110.11	110.12	110.08	110.08	600
12/12/2016	11:12 AM	110.16	110.16	110.15	110.15	300
12/12/2016	11:13 AM	110.23	110.23	110.19	110.19	400
12/12/2016	11:17 AM	110.27	110.27	110.27	110.27	500
12/12/2016	11:18 AM	110.26	110.26	110.26	110.26	100
12/12/2016	11:20 AM	110.29	110.29	110.29	110.29	913
12/12/2016	11:22 AM	110.22	110.22	110.22	110.22	100
12/12/2016	11:24 AM	110.18	110.18	110.1	110.1	801
12/12/2016	11:25 AM	110.19	110.2	110.19	110.2	300
12/12/2016	11:26 AM	110.21	110.21	110.21	110.21	2046
12/12/2016	11:28 AM	110.18	110.18	110.18	110.18	225
12/12/2016	11:29 AM	110.09	110.12	110.09	110.12	420
12/12/2016	11:30 AM	110.12	110.12	110.12	110.12	100
12/12/2016	11:31 AM	110.07	110.07	110.07	110.07	719
12/12/2016	11:32 AM	110.18	110.18	110.11	110.11	1300
12/12/2016	11:33 AM	110.24	110.24	110.24	110.24	2046
12/12/2016	11:35 AM	110.18	110.19	110.18	110.19	220
12/12/2016	11:42 AM	109.96	109.96	109.96	109.96	200
12/12/2016	11:43 AM	109.86	109.86	109.86	109.86	100
12/12/2016	11:45 AM	109.81	109.82	109.81	109.82	700
12/12/2016	11:46 AM	109.77	109.78	109.77	109.78	300
12/12/2016	11:51 AM	109.82	109.82	109.791	109.82	688
12/12/2016	11:53 AM	109.75	109.75	109.75	109.75	397
12/12/2016	11:54 AM	109.73	109.73	109.73	109.73	200
12/12/2016	11:55 AM	109.74	109.74	109.74	109.74	300
12/12/2016	11:57 AM	109.69	109.72	109.69	109.72	500
12/12/2016	11:58 AM	109.72	109.72	109.69	109.69	500
12/12/2016	11:59 AM	109.78	109.78	109.78	109.78	500
12/12/2016	12:00 PM	109.81	109.81	109.77	109.77	750
12/12/2016	12:01 PM	109.77	109.77	109.77	109.77	200
12/12/2016	12:04 PM	109.45	109.56	109.43	109.56	3687
12/12/2016	12:05 PM	109.38	109.38	109.38	109.38	100
12/12/2016	12:06 PM	109.39	109.39	109.35	109.36	2346
12/12/2016	12:07 PM	109.37	109.37	109.37	109.37	200
12/12/2016	12:08 PM	109.33	109.33	109.33	109.33	200
12/12/2016	12:09 PM	109.33	109.33	109.28	109.28	700
12/12/2016	12:10 PM	109.28	109.29	109.28	109.29	300
12/12/2016	12:11 PM	109.33	109.33	109.33	109.33	300
12/12/2016	12:12 PM	109.36	109.36	109.36	109.36	200
12/12/2016	12:13 PM	109.48	109.48	109.48	109.48	100
12/12/2016	12:14 PM	109.48	109.48	109.48	109.48	120
12/12/2016	12:16 PM	109.55	109.55	109.55	109.55	300
12/12/2016	12:18 PM	109.51	109.55	109.51	109.55	500
12/12/2016	12:20 PM	109.44	109.58	109.44	109.58	1100
12/12/2016	12:22 PM	109.3	109.3	109.3	109.3	100
12/12/2016	12:24 PM	109.41	109.41	109.41	109.41	181
12/12/2016	12:25 PM	109.51	109.51	109.51	109.51	100
12/12/2016	12:28 PM	109.44	109.44	109.44	109.44	150
12/12/2016	12:29 PM	109.44	109.44	109.44	109.44	326
12/12/2016	12:30 PM	109.41	109.41	109.41	109.41	301
12/12/2016	12:32 PM	109.48	109.48	109.48	109.48	199
12/12/2016	12:36 PM	109.66	109.66	109.66	109.66	100
12/12/2016	12:40 PM	109.7	109.73	109.6	109.6	1350
12/12/2016	12:41 PM	109.66	109.66	109.66	109.66	303
12/12/2016	12:48 PM	109.73	109.74	109.73	109.74	800
12/12/2016	12:49 PM	109.7	109.7	109.7	109.7	200
12/12/2016	12:53 PM	109.59	109.59	109.59	109.59	402
12/12/2016	12:54 PM	109.55	109.59	109.55	109.59	858
12/12/2016	12:56 PM	109.59	109.59	109.59	109.59	200
12/12/2016	1:02 PM	109.59	109.59	109.59	109.59	551
12/12/2016	1:04 PM	109.59	109.59	109.59	109.59	145
12/12/2016	1:05 PM	109.66	109.66	109.66	109.66	114
12/12/2016	1:09 PM	109.64	109.64	109.64	109.64	200
12/12/2016	1:14 PM	109.52	109.52	109.52	109.52	200
12/12/2016	1:15 PM	109.53	109.53	109.53	109.53	151
12/12/2016	1:16 PM	109.56	109.56	109.56	109.56	100
12/12/2016	1:18 PM	109.67	109.67	109.67	109.67	200
12/12/2016	1:19 PM	109.74	109.74	109.71	109.71	400
12/12/2016	1:20 PM	109.86	109.86	109.74	109.74	400
12/12/2016	1:27 PM	109.78	109.78	109.78	109.78	200
12/12/2016	1:28 PM	109.81	109.85	109.81	109.84	418
12/12/2016	1:29 PM	109.81	109.81	109.81	109.81	200
12/12/2016	1:32 PM	109.66	109.66	109.66	109.66	200
12/12/2016	1:35 PM	109.48	109.48	109.48	109.48	100
12/12/2016	1:39 PM	109.58	109.59	109.58	109.59	1203
12/12/2016	1:44 PM	109.63	109.63	109.63	109.63	230
12/12/2016	1:45 PM	109.63	109.63	109.63	109.63	200
12/12/2016	1:48 PM	109.55	109.7	109.55	109.7	2352
12/12/2016	1:50 PM	109.52	109.53	109.52	109.53	500
12/12/2016	1:56 PM	109.44	109.45	109.44	109.45	400
12/12/2016	1:57 PM	109.53	109.53	109.48	109.48	781
12/12/2016	2:05 PM	109.63	109.63	109.63	109.63	200
12/12/2016	2:07 PM	109.59	109.59	109.59	109.59	305
12/12/2016	2:14 PM	109.77	109.81	109.77	109.81	400
12/12/2016	2:18 PM	109.88	109.88	109.88	109.88	300
12/12/2016	2:19 PM	109.9	109.9	109.9	109.9	200
12/12/2016	2:20 PM	109.95	109.95	109.95	109.95	100
12/12/2016	2:24 PM	109.92	109.92	109.92	109.92	100
12/12/2016	2:27 PM	109.79	109.81	109.79	109.81	351
12/12/2016	2:40 PM	109.51	109.51	109.51	109.51	100
12/12/2016	2:41 PM	109.49	109.49	109.49	109.49	200
12/12/2016	2:42 PM	109.49	109.49	109.47	109.47	1400
12/12/2016	2:43 PM	109.49	109.49	109.45	109.45	200
12/12/2016	2:46 PM	109.64	109.64	109.6	109.6	300
12/12/2016	2:47 PM	109.6	109.6	109.6	109.6	100
12/12/2016	2:48 PM	109.56	109.56	109.56	109.56	100
12/12/2016	2:52 PM	109.5	109.5	109.48	109.48	5093
12/12/2016	2:53 PM	109.52	109.53	109.52	109.52	437
12/12/2016	2:54 PM	109.48	109.48	109.48	109.48	303
12/12/2016	3:01 PM	109.57	109.57	109.57	109.57	100
12/12/2016	3:05 PM	109.66	109.66	109.61	109.61	700
12/12/2016	3:11 PM	109.69	109.7	109.69	109.7	500
12/12/2016	3:31 PM	109.56	109.56	109.56	109.56	100
12/12/2016	3:37 PM	109.53	109.53	109.53	109.53	100
12/12/2016	3:38 PM	109.56	109.59	109.53	109.53	500
12/12/2016	3:40 PM	109.7	109.71	109.7	109.71	200
12/12/2016	3:41 PM	109.71	109.75	109.71	109.75	440
12/12/2016	3:42 PM	109.7	109.7	109.7	109.7	300
12/12/2016	3:43 PM	109.73	109.74	109.73	109.74	200
12/12/2016	3:44 PM	109.74	109.74	109.74	109.74	200
12/12/2016	3:45 PM	109.72	109.73	109.72	109.73	200
12/12/2016	3:46 PM	109.77	109.77	109.73	109.73	300
12/12/2016	3:47 PM	109.82	109.82	109.81	109.81	200
12/12/2016	3:48 PM	109.87	109.87	109.87	109.87	100
12/12/2016	3:49 PM	109.82	109.89	109.82	109.89	400
12/12/2016	3:50 PM	109.82	109.83	109.82	109.83	200
12/12/2016	3:51 PM	109.85	109.87	109.82	109.85	500
12/12/2016	3:52 PM	109.92	109.93	109.92	109.93	2146
12/12/2016	3:53 PM	109.92	109.92	109.92	109.92	100
12/12/2016	3:54 PM	109.92	109.95	109.92	109.95	400
12/12/2016	3:55 PM	109.89	109.89	109.88	109.89	363
12/12/2016	3:56 PM	109.99	110	109.93	109.93	600
12/12/2016	3:57 PM	109.92	109.99	109.92	109.99	700
12/12/2016	3:58 PM	109.89	109.93	109.87	109.93	2100
12/12/2016	3:59 PM	109.79	109.89	109.72	109.89	3361
12/12/2016	4:00 PM	109.95	109.95	109.75	109.81	14885
12/13/2016	9:31 AM	111.12	111.15	111.09	111.1	625
12/13/2016	9:32 AM	111.12	111.12	111.12	111.12	600
12/13/2016	9:33 AM	111.17	111.17	111.05	111.08	300
12/13/2016	9:34 AM	111.19	111.19	111.15	111.17	1155
12/13/2016	9:35 AM	111.23	111.23	111.19	111.19	400
12/13/2016	9:36 AM	111.39	111.39	111.27	111.28	800
12/13/2016	9:37 AM	111.41	111.41	111.41	111.41	806
12/13/2016	9:39 AM	111.55	111.55	111.4	111.4	600
12/13/2016	9:40 AM	111.68	111.68	111.68	111.68	500
12/13/2016	9:41 AM	111.95	111.95	111.75	111.75	5706
12/13/2016	9:42 AM	111.99	111.99	111.95	111.95	419
12/13/2016	9:43 AM	111.99	112.12	111.94	111.94	825
12/13/2016	9:44 AM	112.21	112.21	112.21	112.21	100
12/13/2016	9:45 AM	112.11	112.17	112.11	112.17	662
12/13/2016	9:46 AM	111.99	112.14	111.99	112.14	412
12/13/2016	9:47 AM	111.9	112	111.9	112	800
12/13/2016	9:48 AM	111.93	111.93	111.93	111.93	100
12/13/2016	9:51 AM	112.14	112.15	112.07	112.09	1400
12/13/2016	9:52 AM	112.08	112.13	112.06	112.13	2625
12/13/2016	9:53 AM	112.19	112.19	112.18	112.18	1004
12/13/2016	9:54 AM	111.93	112.14	111.93	112.13	700
12/13/2016	9:56 AM	111.94	111.99	111.9	111.99	1000
12/13/2016	9:57 AM	111.89	111.89	111.89	111.89	100
12/13/2016	10:01 AM	111.76	111.88	111.76	111.88	600
12/13/2016	10:02 AM	111.87	111.87	111.8	111.83	700
12/13/2016	10:03 AM	111.83	111.83	111.83	111.83	100
12/13/2016	10:04 AM	111.79	111.79	111.79	111.79	200
12/13/2016	10:05 AM	111.72	111.72	111.72	111.72	300
12/13/2016	10:06 AM	111.6	111.69	111.6	111.68	700
12/13/2016	10:07 AM	111.6	111.66	111.54	111.66	1400
12/13/2016	10:08 AM	111.56	111.56	111.56	111.56	100
12/13/2016	10:10 AM	111.55	111.55	111.55	111.55	300
12/13/2016	10:13 AM	111.79	111.79	111.71	111.71	700
12/13/2016	10:14 AM	111.73	111.81	111.73	111.81	900
12/13/2016	10:15 AM	111.54	111.63	111.54	111.63	952
12/13/2016	10:17 AM	111.66	111.66	111.66	111.66	200
12/13/2016	10:19 AM	111.44	111.51	111.39	111.51	1443
12/13/2016	10:21 AM	111.58	111.6	111.53	111.53	1148
12/13/2016	10:23 AM	111.52	111.56	111.52	111.56	1400
12/13/2016	10:24 AM	111.49	111.49	111.45	111.45	700
12/13/2016	10:25 AM	111.49	111.49	111.49	111.49	100
12/13/2016	10:26 AM	111.69	111.69	111.55	111.55	852
12/13/2016	10:29 AM	111.67	111.67	111.67	111.67	300
12/13/2016	10:30 AM	111.59	111.59	111.59	111.59	400
12/13/2016	10:33 AM	111.37	111.39	111.37	111.39	250
12/13/2016	10:34 AM	111.29	111.36	111.29	111.36	500
12/13/2016	10:35 AM	111.19	111.3	111.19	111.3	400
12/13/2016	10:37 AM	111.12	111.12	111.12	111.12	200
12/13/2016	10:41 AM	111.31	111.31	111.31	111.31	200
12/13/2016	10:42 AM	111.3	111.3	111.3	111.3	150
12/13/2016	10:48 AM	111.27	111.27	111.27	111.27	100
12/13/2016	10:54 AM	111.46	111.46	111.45	111.45	1000
12/13/2016	10:57 AM	111.62	111.62	111.59	111.59	700
12/13/2016	11:01 AM	111.56	111.56	111.56	111.56	152
12/13/2016	11:06 AM	111.41	111.41	111.41	111.41	100
12/13/2016	11:10 AM	111.47	111.47	111.47	111.47	100
12/13/2016	11:13 AM	111.45	111.45	111.45	111.45	300
12/13/2016	11:14 AM	111.45	111.45	111.45	111.45	100
12/13/2016	11:21 AM	111.59	111.59	111.59	111.59	100
12/13/2016	11:22 AM	111.67	111.67	111.66	111.66	600
12/13/2016	11:23 AM	111.79	111.79	111.77	111.77	400
12/13/2016	11:24 AM	111.8	111.85	111.8	111.85	2000
12/13/2016	11:26 AM	111.83	111.83	111.83	111.83	1075
12/13/2016	11:27 AM	111.94	111.94	111.94	111.94	200
12/13/2016	11:30 AM	111.84	111.87	111.84	111.84	700
12/13/2016	11:33 AM	111.801	111.801	111.801	111.801	700
12/13/2016	11:43 AM	111.85	111.85	111.84	111.84	500
12/13/2016	11:44 AM	111.81	111.85	111.81	111.85	830
12/13/2016	11:45 AM	111.71	111.81	111.71	111.81	451
12/13/2016	11:49 AM	111.83	111.83	111.81	111.81	400
12/13/2016	11:51 AM	111.89	111.89	111.88	111.88	300
12/13/2016	11:52 AM	111.9	111.9	111.9	111.9	100
12/13/2016	11:57 AM	111.83	111.85	111.83	111.85	200
12/13/2016	11:58 AM	111.83	111.83	111.83	111.83	200
12/13/2016	12:00 PM	112.03	112.05	111.99	111.99	700
12/13/2016	12:01 PM	112.06	112.06	112.06	112.06	200
12/13/2016	12:02 PM	112.05	112.05	112.05	112.05	200
12/13/2016	12:03 PM	112.08	112.08	112.08	112.08	2723
12/13/2016	12:04 PM	112.15	112.18	112.13	112.13	9077
12/13/2016	12:05 PM	112.08	112.08	112.08	112.08	200
12/13/2016	12:07 PM	112.02	112.02	112.02	112.02	300
12/13/2016	12:08 PM	112.03	112.03	112.03	112.03	100
12/13/2016	12:16 PM	112.29	112.29	112.18	112.18	700
12/13/2016	12:17 PM	112.3	112.3	112.3	112.3	200
12/13/2016	12:18 PM	112.39	112.39	112.38	112.38	400
12/13/2016	12:19 PM	112.32	112.35	112.32	112.35	550
12/13/2016	12:21 PM	112.23	112.23	112.23	112.23	300
12/13/2016	12:23 PM	112.33	112.33	112.321	112.33	449
12/13/2016	12:24 PM	112.28	112.28	112.28	112.28	300
12/13/2016	12:28 PM	112.06	112.18	112.06	112.18	500
12/13/2016	12:30 PM	112.14	112.14	112.12	112.12	400
12/13/2016	12:31 PM	112.1	112.17	112.1	112.17	430
12/13/2016	12:32 PM	112.13	112.13	112.13	112.13	100
12/13/2016	12:35 PM	112.21	112.21	112.21	112.21	400
12/13/2016	12:36 PM	112.23	112.23	112.23	112.23	100
12/13/2016	12:38 PM	112.13	112.13	112.13	112.13	100
12/13/2016	12:41 PM	112.2	112.2	112.2	112.2	200
12/13/2016	12:45 PM	112.3	112.3	112.29	112.29	5475
12/13/2016	12:47 PM	112.28	112.28	112.28	112.28	300
12/13/2016	12:51 PM	112.29	112.29	112.29	112.29	300
12/13/2016	12:54 PM	112.24	112.24	112.24	112.24	100
12/13/2016	12:57 PM	112.27	112.27	112.27	112.27	285
12/13/2016	1:00 PM	112.22	112.22	112.22	112.22	100
12/13/2016	1:01 PM	112.22	112.22	112.21	112.21	361
12/13/2016	1:03 PM	112.31	112.31	112.27	112.27	498
12/13/2016	1:04 PM	112.49	112.49	112.37	112.37	402
12/13/2016	1:05 PM	112.39	112.39	112.39	112.39	101
12/13/2016	1:10 PM	112.35	112.35	112.33	112.33	240
12/13/2016	1:18 PM	112.59	112.59	112.45	112.45	3050
12/13/2016	1:19 PM	112.7	112.7	112.58	112.64	3114
12/13/2016	1:21 PM	112.91	112.91	112.87	112.87	1655
12/13/2016	1:22 PM	112.85	112.85	112.85	112.85	100
12/13/2016	1:26 PM	112.8	112.8	112.8	112.8	100
12/13/2016	1:27 PM	112.84	112.84	112.84	112.84	300
12/13/2016	1:30 PM	112.92	112.92	112.92	112.92	500
12/13/2016	1:31 PM	113	113	113	113	1776
12/13/2016	1:33 PM	112.82	112.82	112.82	112.82	300
12/13/2016	1:35 PM	112.8	112.8	112.8	112.8	100
12/13/2016	1:38 PM	112.85	112.85	112.82	112.82	200
12/13/2016	1:42 PM	112.85	112.85	112.85	112.85	100
12/13/2016	1:45 PM	112.71	112.71	112.71	112.71	200
12/13/2016	1:46 PM	112.63	112.63	112.63	112.63	133
12/13/2016	1:47 PM	112.58	112.58	112.58	112.58	300
12/13/2016	1:48 PM	112.56	112.56	112.56	112.56	100
12/13/2016	1:49 PM	112.58	112.58	112.58	112.58	300
12/13/2016	1:52 PM	112.53	112.54	112.53	112.54	308
12/13/2016	1:53 PM	112.53	112.53	112.53	112.53	100
12/13/2016	1:54 PM	112.48	112.48	112.48	112.48	200
12/13/2016	1:55 PM	112.55	112.55	112.55	112.55	100
12/13/2016	2:01 PM	112.61	112.61	112.61	112.61	300
12/13/2016	2:03 PM	112.52	112.52	112.52	112.52	100
12/13/2016	2:05 PM	112.5	112.5	112.5	112.5	620
12/13/2016	2:07 PM	112.47	112.47	112.47	112.47	100
12/13/2016	2:10 PM	112.38	112.44	112.38	112.44	300
12/13/2016	2:12 PM	112.29	112.31	112.29	112.31	600
12/13/2016	2:13 PM	112.24	112.24	112.24	112.24	200
12/13/2016	2:14 PM	112.3	112.3	112.29	112.29	300
12/13/2016	2:16 PM	112.32	112.32	112.32	112.32	400
12/13/2016	2:17 PM	112.3	112.3	112.26	112.26	627
12/13/2016	2:18 PM	112.23	112.24	112.23	112.24	610
12/13/2016	2:19 PM	112.17	112.19	112.17	112.18	500
12/13/2016	2:20 PM	112.22	112.24	112.18	112.18	400
12/13/2016	2:22 PM	112.21	112.21	112.21	112.21	300
12/13/2016	2:24 PM	112.26	112.26	112.26	112.26	300
12/13/2016	2:25 PM	112.23	112.23	112.23	112.23	300
12/13/2016	2:28 PM	112.09	112.1	112.09	112.1	300
12/13/2016	2:29 PM	112.09	112.09	112.09	112.09	114
12/13/2016	2:30 PM	112.03	112.03	112.03	112.03	200
12/13/2016	2:31 PM	111.981	112	111.98	112	344
12/13/2016	2:32 PM	112.11	112.11	112.11	112.11	100
12/13/2016	2:33 PM	112.13	112.13	112.13	112.13	300
12/13/2016	2:37 PM	112.1	112.14	112.1	112.14	600
12/13/2016	2:38 PM	112.1	112.1	112.1	112.1	299
12/13/2016	2:45 PM	112.28	112.34	112.28	112.34	200
12/13/2016	2:49 PM	112.33	112.33	112.33	112.33	197
12/13/2016	2:51 PM	112.41	112.41	112.4	112.4	400
12/13/2016	2:56 PM	112.32	112.39	112.32	112.39	400
12/13/2016	2:57 PM	112.3	112.3	112.3	112.3	300
12/13/2016	2:59 PM	112.29	112.29	112.29	112.29	230
12/13/2016	3:00 PM	112.23	112.27	112.23	112.27	754
12/13/2016	3:01 PM	112.22	112.22	112.22	112.22	300
12/13/2016	3:03 PM	112.23	112.23	112.23	112.23	300
12/13/2016	3:11 PM	112.27	112.28	112.27	112.28	200
12/13/2016	3:15 PM	112.06	112.14	112.06	112.14	200
12/13/2016	3:16 PM	112.14	112.14	112.08	112.09	800
12/13/2016	3:19 PM	112.26	112.26	112.25	112.25	1263
12/13/2016	3:24 PM	112.2	112.23	112.2	112.23	451
12/13/2016	3:25 PM	112.2	112.22	112.2	112.22	800
12/13/2016	3:26 PM	112.3	112.3	112.24	112.24	780
12/13/2016	3:29 PM	112.37	112.42	112.37	112.41	651
12/13/2016	3:30 PM	112.39	112.4	112.33	112.4	939
12/13/2016	3:31 PM	112.41	112.41	112.41	112.41	600
12/13/2016	3:32 PM	112.34	112.34	112.34	112.34	100
12/13/2016	3:34 PM	112.5	112.5	112.5	112.5	100
12/13/2016	3:38 PM	112.49	112.49	112.49	112.49	100
12/13/2016	3:39 PM	112.5	112.54	112.5	112.54	1200
12/13/2016	3:41 PM	112.49	112.49	112.49	112.49	200
12/13/2016	3:43 PM	112.46	112.46	112.46	112.46	400
12/13/2016	3:45 PM	112.52	112.57	112.52	112.57	300
12/13/2016	3:46 PM	112.5	112.5	112.49	112.49	300
12/13/2016	3:47 PM	112.44	112.52	112.44	112.52	400
12/13/2016	3:48 PM	112.42	112.42	112.42	112.42	300
12/13/2016	3:49 PM	112.37	112.41	112.37	112.41	1589
12/13/2016	3:50 PM	112.28	112.37	112.28	112.37	833
12/13/2016	3:51 PM	112.26	112.26	112.24	112.24	228
12/13/2016	3:52 PM	112.26	112.26	112.22	112.22	600
12/13/2016	3:53 PM	112.12	112.13	112.12	112.13	200
12/13/2016	3:54 PM	112.08	112.08	112.05	112.05	1000
12/13/2016	3:55 PM	112.06	112.06	112.04	112.04	1600
12/13/2016	3:56 PM	112.17	112.17	112.101	112.13	500
12/13/2016	3:57 PM	112.09	112.1	112.09	112.1	200
12/13/2016	3:58 PM	112.07	112.09	111.98	112.08	1549
12/13/2016	3:59 PM	112.03	112.09	112.03	112.06	400
12/13/2016	4:00 PM	112.05	112.15	112.05	112.05	2763
12/14/2016	9:32 AM	111.66	111.66	111.66	111.66	100
12/14/2016	9:33 AM	111.88	111.88	111.88	111.88	150
12/14/2016	9:34 AM	112.04	112.04	111.89	111.89	1607
12/14/2016	9:35 AM	112	112	112	112	100
12/14/2016	9:37 AM	112.07	112.08	112.07	112.08	500
12/14/2016	9:38 AM	112.15	112.15	112.15	112.15	100
12/14/2016	9:39 AM	112.16	112.16	112.16	112.16	100
12/14/2016	9:40 AM	112.16	112.16	112.16	112.16	11150
12/14/2016	9:42 AM	112.05	112.08	112.05	112.08	300
12/14/2016	9:44 AM	112	112.06	112	112.06	300
12/14/2016	9:47 AM	112.04	112.04	112.04	112.04	300
12/14/2016	9:48 AM	112.01	112.01	112.01	112.01	884
12/14/2016	9:49 AM	112.01	112.01	112.01	112.01	100
12/14/2016	9:55 AM	111.96	111.96	111.96	111.96	100
12/14/2016	9:56 AM	111.93	111.93	111.93	111.93	100
12/14/2016	10:01 AM	111.86	111.86	111.79	111.86	2070
12/14/2016	10:02 AM	111.71	111.71	111.71	111.71	100
12/14/2016	10:03 AM	111.69	111.69	111.69	111.69	100
12/14/2016	10:04 AM	111.76	111.76	111.72	111.72	1400
12/14/2016	10:05 AM	111.67	111.73	111.65	111.73	1100
12/14/2016	10:06 AM	111.65	111.65	111.65	111.65	148
12/14/2016	10:07 AM	111.59	111.59	111.59	111.59	170
12/14/2016	10:09 AM	111.462	111.462	111.462	111.462	144
12/14/2016	10:18 AM	111.51	111.51	111.51	111.51	200
12/14/2016	10:21 AM	111.36	111.36	111.36	111.36	400
12/14/2016	10:22 AM	111.48	111.48	111.46	111.46	301
12/14/2016	10:23 AM	111.5	111.5	111.5	111.5	903
12/14/2016	10:26 AM	111.66	111.67	111.66	111.67	500
12/14/2016	10:27 AM	111.7	111.74	111.7	111.74	404
12/14/2016	10:28 AM	111.8	111.8	111.74	111.74	300
12/14/2016	10:29 AM	111.75	111.75	111.75	111.75	150
12/14/2016	10:31 AM	111.87	111.91	111.87	111.91	200
12/14/2016	10:32 AM	111.75	111.75	111.75	111.75	100
12/14/2016	10:33 AM	111.95	111.95	111.95	111.95	300
12/14/2016	10:35 AM	111.75	111.75	111.75	111.75	200
12/14/2016	10:36 AM	111.71	111.71	111.71	111.71	100
12/14/2016	10:37 AM	111.65	111.65	111.65	111.65	200
12/14/2016	10:38 AM	111.55	111.55	111.55	111.55	100
12/14/2016	10:44 AM	111.68	111.68	111.68	111.68	200
12/14/2016	10:45 AM	111.58	111.58	111.58	111.58	2000
12/14/2016	10:46 AM	111.55	111.55	111.55	111.55	210
12/14/2016	10:47 AM	111.6	111.6	111.6	111.6	100
12/14/2016	10:49 AM	111.5	111.5	111.5	111.5	100
12/14/2016	10:50 AM	111.59	111.59	111.59	111.59	200
12/14/2016	10:52 AM	111.48	111.51	111.47	111.47	1550
12/14/2016	10:53 AM	111.48	111.48	111.48	111.48	200
12/14/2016	10:54 AM	111.42	111.45	111.42	111.45	600
12/14/2016	10:55 AM	111.45	111.45	111.45	111.45	200
12/14/2016	10:58 AM	111.58	111.58	111.58	111.58	200
12/14/2016	11:01 AM	111.64	111.64	111.64	111.64	282
12/14/2016	11:10 AM	111.46	111.46	111.4	111.41	814
12/14/2016	11:12 AM	111.46	111.46	111.46	111.46	148
12/14/2016	11:13 AM	111.54	111.54	111.54	111.54	900
12/14/2016	11:15 AM	111.41	111.41	111.41	111.41	183
12/14/2016	11:16 AM	111.45	111.45	111.45	111.45	100
12/14/2016	11:18 AM	111.58	111.58	111.58	111.58	100
12/14/2016	11:21 AM	111.54	111.54	111.54	111.54	100
12/14/2016	11:22 AM	111.6	111.6	111.6	111.6	100
12/14/2016	11:25 AM	111.69	111.69	111.69	111.69	100
12/14/2016	11:27 AM	111.72	111.72	111.72	111.72	1573
12/14/2016	11:29 AM	111.65	111.65	111.65	111.65	300
12/14/2016	11:30 AM	111.61	111.61	111.61	111.61	100
12/14/2016	11:31 AM	111.6	111.6	111.6	111.6	300
12/14/2016	11:32 AM	111.5	111.5	111.5	111.5	400
12/14/2016	11:34 AM	111.4	111.4	111.4	111.4	1819
12/14/2016	11:35 AM	111.3	111.39	111.25	111.39	2624
12/14/2016	11:36 AM	111.32	111.32	111.32	111.32	200
12/14/2016	11:37 AM	111.28	111.28	111.22	111.22	571
12/14/2016	11:41 AM	111.17	111.26	111.17	111.26	700
12/14/2016	11:44 AM	111.2	111.2	111.2	111.2	100
12/14/2016	11:49 AM	111.34	111.34	111.34	111.34	100
12/14/2016	11:55 AM	111.35	111.36	111.35	111.36	571
12/14/2016	11:58 AM	111.3	111.3	111.3	111.3	100
12/14/2016	12:02 PM	111.5	111.5	111.47	111.47	5475
12/14/2016	12:03 PM	111.47	111.47	111.47	111.47	100
12/14/2016	12:05 PM	111.6	111.6	111.6	111.6	4000
12/14/2016	12:10 PM	111.57	111.57	111.57	111.57	200
12/14/2016	12:12 PM	111.57	111.57	111.57	111.57	300
12/14/2016	12:14 PM	111.65	111.65	111.65	111.65	400
12/14/2016	12:15 PM	111.7	111.7	111.69	111.69	300
12/14/2016	12:17 PM	111.69	111.69	111.69	111.69	100
12/14/2016	12:18 PM	111.67	111.67	111.67	111.67	100
12/14/2016	12:21 PM	111.6	111.63	111.6	111.63	800
12/14/2016	12:26 PM	111.74	111.74	111.74	111.74	100
12/14/2016	12:27 PM	111.8	111.8	111.8	111.8	100
12/14/2016	12:30 PM	111.78	111.78	111.78	111.78	100
12/14/2016	12:32 PM	111.86	111.86	111.86	111.86	200
12/14/2016	12:33 PM	111.87	111.87	111.87	111.87	100
12/14/2016	12:34 PM	111.85	111.85	111.85	111.85	5375
12/14/2016	12:37 PM	111.84	111.84	111.84	111.84	100
12/14/2016	12:38 PM	111.8	111.8	111.8	111.8	300
12/14/2016	12:45 PM	111.82	111.82	111.82	111.82	100
12/14/2016	12:50 PM	111.93	111.93	111.92	111.92	400
12/14/2016	12:52 PM	111.94	111.94	111.94	111.94	100
12/14/2016	12:54 PM	111.92	111.92	111.92	111.92	100
12/14/2016	12:55 PM	111.99	112	111.99	111.99	1200
12/14/2016	1:00 PM	111.96	111.96	111.96	111.96	100
12/14/2016	1:02 PM	112.15	112.15	112.15	112.15	100
12/14/2016	1:05 PM	112.07	112.07	112.07	112.07	100
12/14/2016	1:06 PM	112	112.02	111.99	112.02	547
12/14/2016	1:08 PM	111.98	112.03	111.98	112	300
12/14/2016	1:09 PM	111.95	111.95	111.95	111.95	107
12/14/2016	1:12 PM	111.98	111.98	111.95	111.95	220
12/14/2016	1:13 PM	111.94	111.99	111.94	111.99	400
12/14/2016	1:15 PM	111.96	111.96	111.96	111.96	100
12/14/2016	1:20 PM	112.03	112.03	111.96	111.98	400
12/14/2016	1:24 PM	112.03	112.03	112.03	112.03	100
12/14/2016	1:25 PM	112.07	112.07	112.07	112.07	200
12/14/2016	1:26 PM	112.05	112.06	112.05	112.06	200
12/14/2016	1:30 PM	112.13	112.13	112.13	112.13	100
12/14/2016	1:31 PM	112.2	112.2	112.18	112.18	600
12/14/2016	1:34 PM	112.15	112.15	112.15	112.15	100
12/14/2016	1:36 PM	112.2	112.2	112.2	112.2	100
12/14/2016	1:39 PM	112.14	112.14	112.14	112.14	500
12/14/2016	1:40 PM	112.05	112.1	112.05	112.1	400
12/14/2016	1:41 PM	112.08	112.08	112	112	1000
12/14/2016	1:42 PM	112.11	112.11	112.11	112.11	100
12/14/2016	1:47 PM	112.11	112.11	112.06	112.09	500
12/14/2016	1:49 PM	112.06	112.06	112.06	112.06	100
12/14/2016	1:50 PM	112.08	112.08	112.08	112.08	100
12/14/2016	1:51 PM	112.03	112.03	112.03	112.03	100
12/14/2016	1:53 PM	112.06	112.07	112.06	112.06	300
12/14/2016	1:54 PM	112	112.04	112	112.04	300
12/14/2016	1:56 PM	112.03	112.03	112.01	112.02	300
12/14/2016	1:57 PM	112.1	112.1	112.07	112.07	200
12/14/2016	1:58 PM	112.21	112.21	112.21	112.21	100
12/14/2016	2:00 PM	111.94	112.25	111.94	112.25	1500
12/14/2016	2:01 PM	111.8	111.97	111.71	111.97	900
12/14/2016	2:02 PM	111.45	111.94	111.38	111.94	3020
12/14/2016	2:03 PM	112.2	112.25	112.17	112.17	400
12/14/2016	2:04 PM	112.31	112.53	112.31	112.46	400
12/14/2016	2:05 PM	112.73	112.8	112.71	112.71	917
12/14/2016	2:06 PM	112.41	112.41	112.33	112.36	1600
12/14/2016	2:07 PM	112.02	112.02	112.02	112.02	100
12/14/2016	2:09 PM	112	112	112	112	150
12/14/2016	2:12 PM	112.22	112.22	112.22	112.22	1934
12/14/2016	2:14 PM	111.42	111.69	111.28	111.69	10405
12/14/2016	2:15 PM	111.1	111.32	111.05	111.32	1552
12/14/2016	2:16 PM	111.03	111.29	111	111.29	2701
12/14/2016	2:17 PM	111.13	111.13	111.13	111.13	1734
12/14/2016	2:18 PM	111.27	111.27	111.24	111.24	1934
12/14/2016	2:20 PM	111.59	111.59	111.58	111.58	350
12/14/2016	2:21 PM	111.39	111.49	111.39	111.49	2184
12/14/2016	2:22 PM	111.39	111.39	111.39	111.39	300
12/14/2016	2:23 PM	111.18	111.24	111.18	111.23	400
12/14/2016	2:24 PM	111.17	111.17	111.17	111.17	200
12/14/2016	2:26 PM	111.05	111.05	111.05	111.05	200
12/14/2016	2:27 PM	110.77	110.93	110.64	110.9	3678
12/14/2016	2:28 PM	110.39	110.64	110.39	110.64	1635
12/14/2016	2:29 PM	110.15	110.36	110.15	110.36	2415
12/14/2016	2:30 PM	109.95	110.11	109.95	110.07	2200
12/14/2016	2:31 PM	110.4	110.4	110.18	110.18	10613
12/14/2016	2:32 PM	110.54	110.59	110.54	110.59	400
12/14/2016	2:33 PM	110.78	110.79	110.608	110.608	2100
12/14/2016	2:35 PM	110.73	110.73	110.73	110.73	100
12/14/2016	2:36 PM	110.7	110.7	110.7	110.7	100
12/14/2016	2:37 PM	110.51	110.51	110.51	110.51	100
12/14/2016	2:38 PM	110.59	110.59	110.51	110.51	300
12/14/2016	2:39 PM	110.54	110.54	110.54	110.54	100
12/14/2016	2:40 PM	111.03	111.03	110.91	110.91	500
12/14/2016	2:41 PM	111.29	111.29	111.24	111.24	200
12/14/2016	2:42 PM	111.18	111.23	111.14	111.23	1400
12/14/2016	2:43 PM	111.3	111.3	111.26	111.26	1300
12/14/2016	2:44 PM	111.12	111.22	111.12	111.2	750
12/14/2016	2:45 PM	111.17	111.3	111.17	111.24	2534
12/14/2016	2:47 PM	111.09	111.24	111.09	111.24	200
12/14/2016	2:48 PM	111.1	111.15	111.1	111.13	2400
12/14/2016	2:49 PM	111	111	111	111	100
12/14/2016	2:51 PM	111.1	111.1	111.1	111.1	100
12/14/2016	2:52 PM	110.93	110.98	110.85	110.91	3926
12/14/2016	2:55 PM	110.68	110.72	110.68	110.7	2100
12/14/2016	2:56 PM	110.34	110.5	110.34	110.5	747
12/14/2016	2:57 PM	110.4	110.44	110.26	110.44	4434
12/14/2016	2:58 PM	110.35	110.36	110.35	110.36	300
12/14/2016	2:59 PM	110.32	110.35	110.3	110.3	740
12/14/2016	3:00 PM	110.08	110.2	110.08	110.2	1600
12/14/2016	3:01 PM	110.31	110.33	109.95	110	1458
12/14/2016	3:03 PM	110.3	110.32	110.3	110.32	400
12/14/2016	3:04 PM	110.24	110.24	110.24	110.24	100
12/14/2016	3:05 PM	110.22	110.49	110.22	110.32	900
12/14/2016	3:07 PM	110.54	110.59	110.54	110.59	200
12/14/2016	3:08 PM	110.39	110.46	110.38	110.46	2100
12/14/2016	3:09 PM	109.72	110.21	109.72	110.21	2300
12/14/2016	3:10 PM	109.37	109.82	109.32	109.68	4528
12/14/2016	3:11 PM	109.3	109.3	109.25	109.25	400
12/14/2016	3:12 PM	109.28	109.42	109.28	109.42	600
12/14/2016	3:13 PM	109.24	109.24	109.1	109.1	400
12/14/2016	3:14 PM	109.38	109.38	109.38	109.38	100
12/14/2016	3:15 PM	109.2	109.26	109.2	109.26	300
12/14/2016	3:16 PM	109.11	109.26	109.04	109.04	800
12/14/2016	3:17 PM	108.73	109.1	108.73	109.1	1486
12/14/2016	3:18 PM	108.87	108.87	108.73	108.76	1350
12/14/2016	3:19 PM	108.9	108.99	108.89	108.89	400
12/14/2016	3:21 PM	109.19	109.19	109.17	109.17	500
12/14/2016	3:22 PM	109.43	109.43	109.43	109.43	300
12/14/2016	3:23 PM	109.339	109.39	109.339	109.39	300
12/14/2016	3:25 PM	109.5	109.5	109.5	109.5	1000
12/14/2016	3:26 PM	109.62	109.62	109.59	109.59	500
12/14/2016	3:28 PM	109.46	109.46	109.46	109.46	100
12/14/2016	3:29 PM	109.53	109.53	109.53	109.53	100
12/14/2016	3:30 PM	109.67	109.67	109.461	109.48	800
12/14/2016	3:31 PM	109.85	109.85	109.73	109.73	2200
12/14/2016	3:32 PM	110.08	110.16	110.08	110.15	400
12/14/2016	3:33 PM	110.38	110.46	110.2	110.2	2101
12/14/2016	3:34 PM	110.281	110.281	110.25	110.25	800
12/14/2016	3:35 PM	110.65	110.65	110.65	110.65	100
12/14/2016	3:36 PM	110.68	110.68	110.58	110.68	600
12/14/2016	3:38 PM	110.97	111.05	110.87	110.87	1000
12/14/2016	3:39 PM	110.95	111.02	110.93	111.02	1075
12/14/2016	3:40 PM	110.91	110.91	110.91	110.91	100
12/14/2016	3:41 PM	110.88	110.97	110.88	110.97	400
12/14/2016	3:42 PM	110.66	110.84	110.62	110.84	350
12/14/2016	3:43 PM	110.53	110.65	110.53	110.64	2113
12/14/2016	3:44 PM	110.2	110.4	110.18	110.4	4605
12/14/2016	3:45 PM	110.21	110.31	110.21	110.28	900
12/14/2016	3:46 PM	110.29	110.29	110.13	110.13	850
12/14/2016	3:47 PM	110.18	110.33	110.17	110.27	975
12/14/2016	3:48 PM	110.04	110.18	110.04	110.12	1700
12/14/2016	3:49 PM	110.05	110.18	110.05	110.14	1300
12/14/2016	3:50 PM	109.89	110.07	109.89	110.07	1200
12/14/2016	3:51 PM	109.51	109.87	109.5	109.87	1500
12/14/2016	3:52 PM	109.6	109.6	109.56	109.56	600
12/14/2016	3:53 PM	109.61	109.61	109.44	109.58	800
12/14/2016	3:54 PM	109.15	109.46	108.95	109.46	4115
12/14/2016	3:55 PM	109.45	109.5	109.15	109.15	2500
12/14/2016	3:56 PM	109.57	109.57	109.39	109.39	1642
12/14/2016	3:57 PM	109.51	109.61	109.51	109.61	1000
12/14/2016	3:58 PM	109.2	109.47	109.18	109.47	4414
12/14/2016	3:59 PM	109.12	109.16	109.12	109.16	500
12/14/2016	4:00 PM	109.42	109.42	109.17	109.17	6214
12/15/2016	9:31 AM	109.72	109.75	109.67	109.75	1314
12/15/2016	9:32 AM	109.7	109.7	109.7	109.7	100
12/15/2016	9:33 AM	110	110	110	110	4270
12/15/2016	9:34 AM	110.02	110.02	109.79	109.79	600
12/15/2016	9:35 AM	110.11	110.11	110.05	110.05	2596
12/15/2016	9:36 AM	110	110.18	110	110.18	600
12/15/2016	9:37 AM	109.9	109.9	109.81	109.81	200
12/15/2016	9:39 AM	109.75	109.75	109.75	109.75	100
12/15/2016	9:40 AM	109.85	109.85	109.85	109.85	200
12/15/2016	9:41 AM	109.81	109.82	109.57	109.73	551
12/15/2016	9:44 AM	109.87	109.9	109.82	109.82	854
12/15/2016	9:46 AM	110.02	110.02	109.94	109.94	2200
12/15/2016	9:47 AM	110.27	110.27	110.14	110.15	500
12/15/2016	9:48 AM	110.062	110.3	110.062	110.3	600
12/15/2016	9:50 AM	110.29	110.29	110.29	110.29	100
12/15/2016	9:51 AM	110.49	110.57	110.41	110.41	1908
12/15/2016	9:52 AM	110.53	110.53	110.46	110.46	1400
12/15/2016	9:54 AM	110.48	110.48	110.45	110.45	300
12/15/2016	9:55 AM	110.76	110.76	110.48	110.48	900
12/15/2016	9:56 AM	110.63	110.63	110.6	110.6	252
12/15/2016	9:58 AM	110.742	110.742	110.742	110.742	100
12/15/2016	9:59 AM	110.79	110.79	110.75	110.75	700
12/15/2016	10:00 AM	111.23	111.23	110.74	110.74	2280
12/15/2016	10:01 AM	111.23	111.32	111.22	111.22	2614
12/15/2016	10:02 AM	111.17	111.17	111.17	111.17	500
12/15/2016	10:03 AM	111.26	111.26	111.13	111.13	1000
12/15/2016	10:05 AM	111.22	111.22	111.11	111.11	200
12/15/2016	10:06 AM	111.56	111.56	111.4	111.4	2185
12/15/2016	10:07 AM	111.56	111.56	111.56	111.56	100
12/15/2016	10:08 AM	111.45	111.45	111.45	111.45	4000
12/15/2016	10:09 AM	111.24	111.24	111.18	111.24	400
12/15/2016	10:10 AM	111.32	111.32	111.26	111.26	300
12/15/2016	10:11 AM	111.3	111.44	111.3	111.44	1000
12/15/2016	10:12 AM	111.19	111.19	111.19	111.19	150
12/15/2016	10:13 AM	111.19	111.19	111.19	111.19	100
12/15/2016	10:14 AM	111.12	111.12	111.12	111.12	100
12/15/2016	10:15 AM	111.12	111.12	111.12	111.12	575
12/15/2016	10:16 AM	111.21	111.21	111.21	111.21	100
12/15/2016	10:17 AM	111.33	111.33	111.33	111.33	200
12/15/2016	10:20 AM	111.07	111.07	111.07	111.07	100
12/15/2016	10:21 AM	111.07	111.07	111	111	1585
12/15/2016	10:22 AM	111.12	111.12	111.09	111.09	300
12/15/2016	10:23 AM	111.01	111.01	111.01	111.01	151
12/15/2016	10:24 AM	110.97	111.01	110.92	111.01	700
12/15/2016	10:25 AM	110.95	110.95	110.95	110.95	800
12/15/2016	10:26 AM	111.07	111.07	111.07	111.07	1200
12/15/2016	10:27 AM	110.95	111.05	110.95	111.05	1200
12/15/2016	10:28 AM	110.92	110.92	110.92	110.92	122
12/15/2016	10:29 AM	111.11	111.14	111.11	111.14	200
12/15/2016	10:30 AM	111.04	111.04	111.04	111.04	114
12/15/2016	10:32 AM	111.33	111.33	111.2	111.2	800
12/15/2016	10:33 AM	111.19	111.26	111.19	111.22	800
12/15/2016	10:34 AM	111.24	111.24	111.24	111.24	200
12/15/2016	10:35 AM	111.33	111.35	111.33	111.35	614
12/15/2016	10:36 AM	111.4	111.4	111.34	111.36	600
12/15/2016	10:37 AM	111.26	111.27	111.26	111.26	563
12/15/2016	10:38 AM	111.26	111.26	111.26	111.26	100
12/15/2016	10:39 AM	111.39	111.39	111.33	111.33	804
12/15/2016	10:40 AM	111.58	111.58	111.4	111.4	1400
12/15/2016	10:41 AM	111.51	111.59	111.51	111.54	1881
12/15/2016	10:42 AM	111.58	111.58	111.51	111.51	400
12/15/2016	10:44 AM	111.47	111.47	111.44	111.44	500
12/15/2016	10:45 AM	111.52	111.52	111.47	111.47	700
12/15/2016	10:46 AM	111.46	111.46	111.46	111.46	200
12/15/2016	10:47 AM	111.44	111.47	111.44	111.45	500
12/15/2016	10:49 AM	111.15	111.33	111.15	111.33	969
12/15/2016	10:50 AM	111.19	111.19	111.17	111.17	1037
12/15/2016	10:54 AM	111.42	111.42	111.31	111.31	500
12/15/2016	10:56 AM	111.42	111.42	111.42	111.42	300
12/15/2016	10:57 AM	111.34	111.38	111.33	111.38	1598
12/15/2016	10:58 AM	111.23	111.23	111.22	111.22	400
12/15/2016	10:59 AM	111.31	111.35	111.31	111.35	900
12/15/2016	11:01 AM	111.48	111.48	111.35	111.35	200
12/15/2016	11:04 AM	111.69	111.69	111.67	111.67	300
12/15/2016	11:06 AM	111.93	111.93	111.93	111.93	544
12/15/2016	11:07 AM	111.93	111.93	111.93	111.93	200
12/15/2016	11:08 AM	112	112	111.89	111.89	23935
12/15/2016	11:09 AM	112.039	112.039	111.98	112.03	6900
12/15/2016	11:10 AM	111.9	111.91	111.89	111.91	700
12/15/2016	11:11 AM	111.89	111.89	111.89	111.89	352
12/15/2016	11:12 AM	111.99	111.99	111.99	111.99	100
12/15/2016	11:13 AM	111.99	111.99	111.99	111.99	100
12/15/2016	11:14 AM	112.09	112.09	112.04	112.04	300
12/15/2016	11:15 AM	112.01	112.03	112.01	112.03	600
12/15/2016	11:16 AM	112	112	112	112	1000
12/15/2016	11:17 AM	112.13	112.13	112.07	112.07	600
12/15/2016	11:18 AM	112.11	112.11	112.01	112.04	1700
12/15/2016	11:19 AM	112.1	112.1	112.1	112.1	100
12/15/2016	11:20 AM	112.03	112.03	112.03	112.03	252
12/15/2016	11:21 AM	112.1	112.1	112.02	112.02	1666
12/15/2016	11:24 AM	111.99	111.99	111.99	111.99	200
12/15/2016	11:26 AM	111.89	111.95	111.89	111.95	450
12/15/2016	11:27 AM	111.73	111.79	111.73	111.79	400
12/15/2016	11:28 AM	111.84	111.84	111.84	111.84	100
12/15/2016	11:30 AM	111.69	111.76	111.69	111.76	200
12/15/2016	11:31 AM	111.61	111.65	111.59	111.65	950
12/15/2016	11:32 AM	111.67	111.67	111.67	111.67	200
12/15/2016	11:33 AM	111.72	111.72	111.66	111.68	1300
12/15/2016	11:34 AM	111.75	111.75	111.68	111.71	800
12/15/2016	11:36 AM	111.66	111.66	111.66	111.66	200
12/15/2016	11:40 AM	111.76	111.76	111.69	111.69	600
12/15/2016	11:41 AM	111.83	111.83	111.79	111.79	500
12/15/2016	11:43 AM	111.73	111.73	111.73	111.73	100
12/15/2016	11:44 AM	111.65	111.65	111.65	111.65	300
12/15/2016	11:45 AM	111.57	111.66	111.57	111.66	400
12/15/2016	11:46 AM	111.43	111.5	111.41	111.5	1200
12/15/2016	11:47 AM	111.51	111.54	111.48	111.48	1500
12/15/2016	11:48 AM	111.6	111.6	111.6	111.6	100
12/15/2016	11:50 AM	111.57	111.57	111.57	111.57	300
12/15/2016	11:51 AM	111.61	111.61	111.61	111.61	200
12/15/2016	11:52 AM	111.51	111.53	111.5	111.5	500
12/15/2016	11:56 AM	111.39	111.39	111.38	111.39	400
12/15/2016	11:59 AM	111.5	111.5	111.48	111.48	400
12/15/2016	12:00 PM	111.46	111.5	111.43	111.43	500
12/15/2016	12:02 PM	111.6	111.6	111.55	111.55	252
12/15/2016	12:03 PM	111.57	111.57	111.57	111.57	200
12/15/2016	12:08 PM	111.21	111.25	111.21	111.25	200
12/15/2016	12:09 PM	111.33	111.33	111.25	111.25	200
12/15/2016	12:11 PM	111.54	111.54	111.5	111.5	400
12/15/2016	12:12 PM	111.5	111.5	111.5	111.5	200
12/15/2016	12:13 PM	111.43	111.43	111.43	111.43	100
12/15/2016	12:15 PM	111.43	111.43	111.43	111.43	100
12/15/2016	12:17 PM	111.4	111.4	111.4	111.4	600
12/15/2016	12:18 PM	111.53	111.53	111.49	111.49	200
12/15/2016	12:19 PM	111.63	111.63	111.58	111.58	400
12/15/2016	12:22 PM	111.4	111.4	111.4	111.4	100
12/15/2016	12:23 PM	111.4	111.4	111.4	111.4	1400
12/15/2016	12:25 PM	111.47	111.47	111.47	111.47	225
12/15/2016	12:30 PM	111.62	111.62	111.62	111.62	100
12/15/2016	12:31 PM	111.44	111.44	111.44	111.44	315
12/15/2016	12:35 PM	111.46	111.46	111.46	111.46	200
12/15/2016	12:38 PM	111.41	111.41	111.41	111.41	200
12/15/2016	12:40 PM	111.3	111.3	111.3	111.3	1000
12/15/2016	12:41 PM	111.41	111.41	111.4	111.4	400
12/15/2016	12:42 PM	111.36	111.48	111.36	111.48	300
12/15/2016	12:44 PM	111.15	111.21	111.14	111.21	500
12/15/2016	12:55 PM	111	111.1	111	111.1	1495
12/15/2016	12:56 PM	111.02	111.02	111.02	111.02	300
12/15/2016	12:57 PM	111.23	111.23	111.23	111.23	100
12/15/2016	1:04 PM	111.36	111.36	111.36	111.36	300
12/15/2016	1:06 PM	111.54	111.54	111.5	111.5	421
12/15/2016	1:10 PM	111.53	111.55	111.53	111.55	300
12/15/2016	1:16 PM	111.58	111.58	111.57	111.57	500
12/15/2016	1:17 PM	111.46	111.54	111.46	111.54	300
12/15/2016	1:19 PM	111.54	111.54	111.5	111.5	600
12/15/2016	1:20 PM	111.51	111.55	111.51	111.53	900
12/15/2016	1:21 PM	111.56	111.56	111.56	111.56	225
12/15/2016	1:22 PM	111.56	111.56	111.56	111.56	100
12/15/2016	1:25 PM	111.481	111.481	111.481	111.481	600
12/15/2016	1:28 PM	111.4	111.4	111.4	111.4	669
12/15/2016	1:31 PM	111.45	111.45	111.45	111.45	100
12/15/2016	1:32 PM	111.47	111.47	111.47	111.47	100
12/15/2016	1:33 PM	111.49	111.49	111.49	111.49	200
12/15/2016	1:35 PM	111.47	111.47	111.47	111.47	400
12/15/2016	1:37 PM	111.25	111.29	111.24	111.29	1300
12/15/2016	1:38 PM	111.12	111.17	111.12	111.17	400
12/15/2016	1:39 PM	111.18	111.18	111.1	111.1	400
12/15/2016	1:41 PM	111.09	111.09	111.09	111.09	100
12/15/2016	1:43 PM	111.17	111.17	111.16	111.16	2000
12/15/2016	1:45 PM	111.05	111.06	111.05	111.06	1060
12/15/2016	1:46 PM	110.93	111.01	110.93	111.01	348
12/15/2016	1:47 PM	110.73	110.8	110.73	110.8	605
12/15/2016	1:48 PM	110.65	110.72	110.65	110.72	1147
12/15/2016	1:49 PM	110.58	110.76	110.58	110.72	827
12/15/2016	1:52 PM	110.78	110.78	110.78	110.78	100
12/15/2016	1:53 PM	110.69	110.75	110.69	110.75	1025
12/15/2016	1:54 PM	110.5	110.5	110.5	110.5	200
12/15/2016	1:55 PM	110.23	110.36	110.18	110.36	2071
12/15/2016	1:57 PM	110.26	110.26	110.24	110.24	2300
12/15/2016	1:58 PM	110.29	110.35	110.29	110.35	1650
12/15/2016	1:59 PM	110.21	110.26	110.21	110.26	603
12/15/2016	2:00 PM	110.26	110.33	110.26	110.33	400
12/15/2016	2:01 PM	110.22	110.26	110.19	110.22	652
12/15/2016	2:02 PM	110.23	110.23	110.23	110.23	100
12/15/2016	2:05 PM	110.5	110.5	110.47	110.47	300
12/15/2016	2:06 PM	110.54	110.54	110.54	110.54	100
12/15/2016	2:07 PM	110.55	110.55	110.54	110.54	200
12/15/2016	2:08 PM	110.59	110.59	110.57	110.57	300
12/15/2016	2:09 PM	110.639	110.639	110.637	110.637	500
12/15/2016	2:10 PM	110.62	110.64	110.62	110.64	300
12/15/2016	2:11 PM	110.56	110.56	110.56	110.56	153
12/15/2016	2:13 PM	110.57	110.57	110.57	110.57	405
12/15/2016	2:14 PM	110.617	110.617	110.617	110.617	100
12/15/2016	2:16 PM	110.55	110.55	110.55	110.55	400
12/15/2016	2:17 PM	110.6	110.6	110.6	110.6	1000
12/15/2016	2:18 PM	110.69	110.69	110.69	110.69	100
12/15/2016	2:20 PM	110.66	110.66	110.66	110.66	300
12/15/2016	2:23 PM	110.66	110.66	110.66	110.66	512
12/15/2016	2:24 PM	110.6	110.6	110.6	110.6	100
12/15/2016	2:25 PM	110.48	110.57	110.48	110.57	200
12/15/2016	2:27 PM	110.52	110.52	110.48	110.48	300
12/15/2016	2:28 PM	110.6	110.6	110.56	110.56	200
12/15/2016	2:29 PM	110.79	110.79	110.74	110.74	1950
12/15/2016	2:31 PM	110.9	110.9	110.85	110.85	400
12/15/2016	2:32 PM	110.84	110.84	110.84	110.84	300
12/15/2016	2:33 PM	110.83	110.91	110.83	110.91	200
12/15/2016	2:34 PM	110.8	110.85	110.77	110.84	3300
12/15/2016	2:36 PM	110.85	110.85	110.85	110.85	100
12/15/2016	2:37 PM	110.91	110.95	110.91	110.95	200
12/15/2016	2:38 PM	110.89	110.89	110.75	110.75	1409
12/15/2016	2:39 PM	110.99	110.99	110.99	110.99	100
12/15/2016	2:40 PM	110.95	111	110.95	111	1400
12/15/2016	2:41 PM	110.95	110.95	110.95	110.95	349
12/15/2016	2:42 PM	110.9	110.9	110.9	110.9	100
12/15/2016	2:43 PM	110.91	110.92	110.9	110.9	449
12/15/2016	2:44 PM	110.84	110.84	110.84	110.84	100
12/15/2016	2:46 PM	110.9	110.93	110.9	110.93	500
12/15/2016	2:47 PM	110.93	110.93	110.89	110.89	300
12/15/2016	2:50 PM	110.77	110.77	110.75	110.76	1900
12/15/2016	2:52 PM	110.99	110.99	110.87	110.87	800
12/15/2016	2:53 PM	111	111	111	111	100
12/15/2016	2:54 PM	110.97	110.97	110.97	110.97	100
12/15/2016	2:57 PM	110.78	110.82	110.73	110.82	1500
12/15/2016	2:59 PM	110.73	110.73	110.73	110.73	600
12/15/2016	3:00 PM	110.73	110.75	110.73	110.75	1200
12/15/2016	3:01 PM	110.78	110.78	110.66	110.66	200
12/15/2016	3:03 PM	110.88	110.88	110.84	110.84	200
12/15/2016	3:04 PM	110.92	110.92	110.92	110.92	300
12/15/2016	3:06 PM	110.85	110.85	110.85	110.85	100
12/15/2016	3:10 PM	110.79	110.79	110.79	110.79	152
12/15/2016	3:11 PM	110.65	110.69	110.65	110.69	666
12/15/2016	3:16 PM	110.69	110.69	110.66	110.66	300
12/15/2016	3:18 PM	110.76	110.77	110.76	110.77	200
12/15/2016	3:19 PM	110.62	110.62	110.62	110.62	100
12/15/2016	3:20 PM	110.76	110.77	110.75	110.75	500
12/15/2016	3:21 PM	110.86	110.86	110.83	110.83	200
12/15/2016	3:22 PM	110.86	110.86	110.86	110.86	100
12/15/2016	3:24 PM	110.8	110.8	110.8	110.8	100
12/15/2016	3:26 PM	110.75	110.75	110.75	110.75	300
12/15/2016	3:27 PM	110.79	110.79	110.79	110.79	300
12/15/2016	3:28 PM	110.75	110.75	110.75	110.75	100
12/15/2016	3:29 PM	110.71	110.71	110.71	110.71	100
12/15/2016	3:30 PM	110.57	110.65	110.55	110.65	2944
12/15/2016	3:31 PM	110.69	110.72	110.68	110.69	1100
12/15/2016	3:32 PM	110.93	110.93	110.89	110.89	300
12/15/2016	3:33 PM	110.76	110.79	110.76	110.79	500
12/15/2016	3:34 PM	110.78	110.79	110.78	110.79	500
12/15/2016	3:35 PM	110.67	110.78	110.67	110.78	500
12/15/2016	3:38 PM	110.56	110.56	110.5	110.52	700
12/15/2016	3:39 PM	110.64	110.64	110.64	110.64	200
12/15/2016	3:42 PM	110.71	110.71	110.71	110.71	300
12/15/2016	3:43 PM	110.75	110.75	110.75	110.75	100
12/15/2016	3:44 PM	110.91	110.91	110.91	110.91	100
12/15/2016	3:45 PM	110.76	110.8	110.76	110.8	400
12/15/2016	3:46 PM	110.97	111.05	110.97	110.98	1900
12/15/2016	3:47 PM	111.03	111.03	111.03	111.03	200
12/15/2016	3:48 PM	110.89	110.96	110.88	110.96	1100
12/15/2016	3:49 PM	110.7	110.8	110.69	110.8	537
12/15/2016	3:50 PM	110.65	110.72	110.65	110.71	400
12/15/2016	3:52 PM	110.75	110.76	110.75	110.76	200
12/15/2016	3:53 PM	110.74	110.74	110.73	110.73	400
12/15/2016	3:54 PM	110.84	110.84	110.84	110.84	200
12/15/2016	3:55 PM	110.8	110.8	110.8	110.8	200
12/15/2016	3:56 PM	110.81	110.81	110.81	110.81	400
12/15/2016	3:57 PM	110.76	110.76	110.72	110.72	300
12/15/2016	3:58 PM	110.59	110.69	110.59	110.69	500
12/15/2016	3:59 PM	110.71	110.75	110.62	110.62	1340
12/15/2016	4:00 PM	110.72	110.72	110.59	110.67	1370
12/16/2016	9:31 AM	111.34	111.59	111.34	111.59	1800
12/16/2016	9:32 AM	111.33	111.46	111.33	111.46	300
12/16/2016	9:33 AM	111.38	111.38	111.38	111.38	200
12/16/2016	9:34 AM	111.42	111.42	111.35	111.35	1575
12/16/2016	9:35 AM	111.42	111.46	111.34	111.42	4600
12/16/2016	9:37 AM	111.13	111.36	111.13	111.36	2125
12/16/2016	9:38 AM	111.33	111.33	111.1	111.19	3994
12/16/2016	9:39 AM	111.3	111.35	111.29	111.35	600
12/16/2016	9:42 AM	111.2	111.2	111.2	111.2	100
12/16/2016	9:43 AM	111.12	111.12	111.04	111.07	800
12/16/2016	9:44 AM	111.09	111.09	111.09	111.09	300
12/16/2016	9:45 AM	111.07	111.1	111.07	111.1	1400
12/16/2016	9:46 AM	111.17	111.17	111.17	111.17	100
12/16/2016	9:47 AM	111.34	111.34	111.34	111.34	150
12/16/2016	9:48 AM	111.14	111.14	111.14	111.14	135
12/16/2016	9:49 AM	111	111.01	111	111.01	1100
12/16/2016	9:50 AM	111.01	111.01	111	111	2300
12/16/2016	9:51 AM	111.05	111.05	111	111	2400
12/16/2016	9:52 AM	111.07	111.079	111.06	111.07	1200
12/16/2016	9:54 AM	110.9	110.9	110.87	110.87	500
12/16/2016	9:55 AM	110.8	110.8	110.8	110.8	100
12/16/2016	9:57 AM	110.95	110.95	110.95	110.95	900
12/16/2016	9:58 AM	111.05	111.05	111.05	111.05	955
12/16/2016	9:59 AM	111.05	111.1	111.05	111.1	1200
12/16/2016	10:00 AM	111.1	111.1	111.04	111.04	700
12/16/2016	10:01 AM	111.14	111.18	111.14	111.18	400
12/16/2016	10:02 AM	111.06	111.06	111.06	111.06	100
12/16/2016	10:03 AM	111	111	111	111	100
12/16/2016	10:04 AM	110.91	110.91	110.91	110.91	200
12/16/2016	10:05 AM	110.85	110.85	110.78	110.78	983
12/16/2016	10:07 AM	110.89	110.89	110.89	110.89	383
12/16/2016	10:08 AM	111.02	111.02	111.01	111.01	300
12/16/2016	10:09 AM	111.05	111.06	111.05	111.05	549
12/16/2016	10:11 AM	110.95	110.95	110.94	110.95	300
12/16/2016	10:12 AM	111.05	111.05	111.01	111.02	1584
12/16/2016	10:13 AM	111.09	111.1	111.07	111.07	2808
12/16/2016	10:16 AM	111.03	111.03	111.02	111.02	400
12/16/2016	10:17 AM	111.05	111.05	111.05	111.05	100
12/16/2016	10:19 AM	111.01	111.01	111.01	111.01	718
12/16/2016	10:20 AM	111.02	111.02	111.02	111.02	100
12/16/2016	10:21 AM	111	111	110.97	110.97	1400
12/16/2016	10:22 AM	110.93	111	110.93	111	3159
12/16/2016	10:24 AM	110.96	110.96	110.96	110.96	200
12/16/2016	10:25 AM	110.97	111.03	110.97	111	1184
12/16/2016	10:27 AM	111	111.04	111	111.04	500
12/16/2016	10:28 AM	111	111	111	111	200
12/16/2016	10:29 AM	111.03	111.03	111.03	111.03	200
12/16/2016	10:30 AM	110.98	111.01	110.98	111.01	333
12/16/2016	10:31 AM	110.99	110.99	110.99	110.99	793
12/16/2016	10:32 AM	110.98	110.98	110.98	110.98	200
12/16/2016	10:33 AM	110.92	110.99	110.92	110.99	1184
12/16/2016	10:35 AM	110.69	110.7	110.69	110.7	200
12/16/2016	10:39 AM	110.88	110.88	110.88	110.88	200
12/16/2016	10:40 AM	111.04	111.06	110.96	110.96	973
12/16/2016	10:41 AM	111.16	111.16	111.06	111.06	500
12/16/2016	10:42 AM	111.17	111.17	111.15	111.15	500
12/16/2016	10:43 AM	111.409	111.409	111.25	111.25	13128
12/16/2016	10:44 AM	111.35	111.36	111.32	111.36	900
12/16/2016	10:45 AM	111.31	111.31	111.31	111.31	100
12/16/2016	10:47 AM	111.28	111.28	111.28	111.28	1000
12/16/2016	10:52 AM	111.18	111.18	111.18	111.18	100
12/16/2016	10:55 AM	111.17	111.17	111.17	111.17	100
12/16/2016	10:57 AM	111.17	111.17	111.13	111.17	750
12/16/2016	10:58 AM	111.2	111.2	111.19	111.19	700
12/16/2016	11:00 AM	111.11	111.18	111.11	111.18	700
12/16/2016	11:01 AM	111.09	111.09	111.09	111.09	220
12/16/2016	11:02 AM	110.95	111.03	110.94	111.02	1135
12/16/2016	11:03 AM	110.99	110.99	110.99	110.99	157
12/16/2016	11:04 AM	110.98	110.98	110.98	110.98	200
12/16/2016	11:05 AM	110.71	110.8	110.71	110.8	300
12/16/2016	11:06 AM	110.76	110.76	110.7	110.7	250
12/16/2016	11:08 AM	110.63	110.71	110.63	110.71	550
12/16/2016	11:09 AM	110.56	110.56	110.5	110.5	1300
12/16/2016	11:12 AM	110.73	110.73	110.73	110.73	147
12/16/2016	11:15 AM	110.66	110.66	110.66	110.66	100
12/16/2016	11:16 AM	110.69	110.72	110.68	110.68	1000
12/16/2016	11:17 AM	110.72	110.72	110.69	110.69	600
12/16/2016	11:19 AM	110.65	110.65	110.65	110.65	200
12/16/2016	11:20 AM	110.58	110.58	110.58	110.58	100
12/16/2016	11:21 AM	110.54	110.55	110.54	110.55	400
12/16/2016	11:22 AM	110.33	110.44	110.33	110.44	400
12/16/2016	11:23 AM	110.3	110.36	110.26	110.33	3417
12/16/2016	11:24 AM	110.25	110.25	110.25	110.25	600
12/16/2016	11:26 AM	110.28	110.28	110.27	110.27	300
12/16/2016	11:27 AM	110.26	110.26	110.26	110.26	534
12/16/2016	11:28 AM	110.28	110.28	110.28	110.28	300
12/16/2016	11:29 AM	110.03	110.08	110.03	110.08	453
12/16/2016	11:30 AM	110	110	110	110	1531
12/16/2016	11:31 AM	110.06	110.06	110.02	110.02	400
12/16/2016	11:32 AM	110.2	110.2	110.2	110.2	100
12/16/2016	11:33 AM	110.28	110.28	110.27	110.27	300
12/16/2016	11:37 AM	110.46	110.46	110.46	110.46	100
12/16/2016	11:39 AM	110.49	110.49	110.49	110.49	100
12/16/2016	11:40 AM	110.46	110.49	110.46	110.49	300
12/16/2016	11:42 AM	110.63	110.63	110.63	110.63	100
12/16/2016	11:43 AM	110.57	110.57	110.57	110.57	1100
12/16/2016	11:45 AM	110.63	110.63	110.63	110.63	2200
12/16/2016	11:46 AM	110.57	110.57	110.57	110.57	407
12/16/2016	11:49 AM	110.64	110.64	110.64	110.64	200
12/16/2016	11:51 AM	110.71	110.71	110.71	110.71	449
12/16/2016	11:52 AM	110.71	110.71	110.71	110.71	151
12/16/2016	11:57 AM	110.85	110.88	110.8	110.8	789
12/16/2016	11:58 AM	110.78	110.78	110.78	110.78	200
12/16/2016	12:02 PM	110.78	110.8	110.78	110.8	1300
12/16/2016	12:04 PM	110.72	110.72	110.72	110.72	100
12/16/2016	12:08 PM	110.68	110.68	110.68	110.68	200
12/16/2016	12:11 PM	110.69	110.69	110.66	110.66	1077
12/16/2016	12:12 PM	110.63	110.67	110.63	110.67	400
12/16/2016	12:13 PM	110.65	110.65	110.65	110.65	200
12/16/2016	12:18 PM	110.51	110.51	110.51	110.51	200
12/16/2016	12:21 PM	110.44	110.46	110.44	110.46	300
12/16/2016	12:24 PM	110.38	110.42	110.38	110.42	748
12/16/2016	12:27 PM	110.39	110.39	110.39	110.39	100
12/16/2016	12:29 PM	110.5	110.5	110.5	110.5	100
12/16/2016	12:31 PM	110.4	110.4	110.4	110.4	100
12/16/2016	12:32 PM	110.46	110.46	110.46	110.46	100
12/16/2016	12:36 PM	110.49	110.49	110.49	110.49	100
12/16/2016	12:38 PM	110.54	110.54	110.54	110.54	100
12/16/2016	12:46 PM	110.211	110.211	110.211	110.211	200
12/16/2016	12:47 PM	110.31	110.31	110.31	110.31	232
12/16/2016	12:49 PM	110.38	110.38	110.38	110.38	300
12/16/2016	12:50 PM	110.45	110.45	110.45	110.45	1200
12/16/2016	12:51 PM	110.22	110.29	110.22	110.29	400
12/16/2016	12:52 PM	110	110.09	110	110.09	1850
12/16/2016	12:53 PM	109.96	109.96	109.96	109.96	200
12/16/2016	12:54 PM	110.06	110.06	110.06	110.06	200
12/16/2016	12:57 PM	110.15	110.15	110.15	110.15	151
12/16/2016	12:59 PM	110.2	110.2	110.16	110.16	500
12/16/2016	1:02 PM	110.04	110.06	110.04	110.06	200
12/16/2016	1:03 PM	109.96	110.02	109.96	109.97	600
12/16/2016	1:05 PM	109.92	109.92	109.91	109.91	400
12/16/2016	1:06 PM	109.97	109.97	109.96	109.96	300
12/16/2016	1:13 PM	109.8	109.85	109.8	109.85	1496
12/16/2016	1:14 PM	109.77	109.77	109.77	109.77	100
12/16/2016	1:15 PM	109.74	109.74	109.74	109.74	100
12/16/2016	1:17 PM	109.64	109.71	109.64	109.71	5600
12/16/2016	1:18 PM	109.68	109.68	109.68	109.68	100
12/16/2016	1:23 PM	109.83	109.83	109.77	109.77	485
12/16/2016	1:24 PM	109.91	109.92	109.83	109.83	718
12/16/2016	1:25 PM	109.95	109.96	109.95	109.96	600
12/16/2016	1:30 PM	109.73	109.73	109.72	109.72	200
12/16/2016	1:34 PM	109.8	109.8	109.8	109.8	100
12/16/2016	1:36 PM	109.91	109.91	109.88	109.88	800
12/16/2016	1:39 PM	109.95	109.95	109.92	109.92	1100
12/16/2016	1:41 PM	109.98	109.98	109.98	109.98	100
12/16/2016	1:43 PM	110.03	110.03	110.03	110.03	200
12/16/2016	1:46 PM	109.9	109.9	109.881	109.881	350
12/16/2016	1:47 PM	109.86	109.86	109.86	109.86	100
12/16/2016	1:48 PM	109.82	109.84	109.82	109.84	900
12/16/2016	1:49 PM	109.79	109.79	109.79	109.79	951
12/16/2016	1:50 PM	109.88	109.88	109.88	109.88	100
12/16/2016	1:52 PM	109.97	109.97	109.94	109.94	300
12/16/2016	1:53 PM	109.972	109.973	109.972	109.973	200
12/16/2016	1:54 PM	110	110	110	110	100
12/16/2016	1:55 PM	110	110	109.97	109.97	949
12/16/2016	2:02 PM	110.01	110.01	110.01	110.01	200
12/16/2016	2:06 PM	109.8	109.84	109.8	109.84	600
12/16/2016	2:07 PM	109.75	109.75	109.75	109.75	300
12/16/2016	2:08 PM	109.93	109.93	109.93	109.93	100
12/16/2016	2:09 PM	110.05	110.05	110.05	110.05	100
12/16/2016	2:10 PM	110.2	110.2	110.09	110.09	11550
12/16/2016	2:12 PM	110.14	110.22	110.14	110.22	300
12/16/2016	2:13 PM	110.26	110.26	110.21	110.21	600
12/16/2016	2:14 PM	110.14	110.14	110.13	110.13	1100
12/16/2016	2:15 PM	110.17	110.17	110.17	110.17	500
12/16/2016	2:16 PM	110.14	110.14	110.14	110.14	100
12/16/2016	2:18 PM	110.13	110.13	110.13	110.13	198
12/16/2016	2:19 PM	110	110	110	110	900
12/16/2016	2:23 PM	109.78	109.82	109.78	109.82	1026
12/16/2016	2:24 PM	109.9	109.9	109.9	109.9	100
12/16/2016	2:25 PM	109.88	109.88	109.88	109.88	200
12/16/2016	2:27 PM	109.84	109.84	109.84	109.84	200
12/16/2016	2:28 PM	109.88	109.95	109.88	109.91	1088
12/16/2016	2:29 PM	109.95	109.95	109.95	109.95	700
12/16/2016	2:30 PM	109.94	109.95	109.91	109.91	750
12/16/2016	2:31 PM	109.82	109.83	109.82	109.83	300
12/16/2016	2:34 PM	109.87	109.87	109.87	109.87	200
12/16/2016	2:35 PM	109.97	109.97	109.95	109.95	708
12/16/2016	2:36 PM	110.01	110.01	109.95	109.95	500
12/16/2016	2:37 PM	110.05	110.05	110.01	110.05	700
12/16/2016	2:39 PM	109.98	109.98	109.98	109.98	100
12/16/2016	2:40 PM	109.95	109.96	109.95	109.96	301
12/16/2016	2:41 PM	109.92	109.93	109.92	109.93	388
12/16/2016	2:42 PM	110.05	110.05	109.95	109.95	900
12/16/2016	2:43 PM	110.07	110.07	110.04	110.04	950
12/16/2016	2:44 PM	110.05	110.05	110.05	110.05	200
12/16/2016	2:45 PM	110.01	110.06	110.01	110.05	598
12/16/2016	2:46 PM	110.05	110.05	110.05	110.05	133
12/16/2016	2:47 PM	110.23	110.23	110.16	110.16	500
12/16/2016	2:48 PM	110.24	110.24	110.24	110.24	100
12/16/2016	2:51 PM	110.22	110.22	110.22	110.22	900
12/16/2016	2:53 PM	110.2	110.2	110.2	110.2	250
12/16/2016	2:54 PM	110.08	110.08	110.08	110.08	100
12/16/2016	3:02 PM	110.15	110.21	110.15	110.21	400
12/16/2016	3:03 PM	110.09	110.09	110.09	110.09	100
12/16/2016	3:04 PM	109.99	109.99	109.98	109.98	400
12/16/2016	3:05 PM	109.92	109.95	109.92	109.95	950
12/16/2016	3:07 PM	109.98	109.98	109.91	109.91	900
12/16/2016	3:08 PM	109.87	109.96	109.87	109.96	600
12/16/2016	3:10 PM	109.76	109.76	109.76	109.76	900
12/16/2016	3:11 PM	109.69	109.76	109.69	109.76	3999
12/16/2016	3:12 PM	109.73	109.74	109.73	109.74	1400
12/16/2016	3:13 PM	109.8	109.8	109.79	109.79	300
12/16/2016	3:14 PM	109.8	109.8	109.8	109.8	100
12/16/2016	3:15 PM	109.8	109.8	109.8	109.8	800
12/16/2016	3:16 PM	109.81	109.84	109.81	109.83	626
12/16/2016	3:17 PM	109.78	109.78	109.78	109.78	100
12/16/2016	3:18 PM	109.75	109.75	109.75	109.75	200
12/16/2016	3:19 PM	109.69	109.69	109.68	109.68	400
12/16/2016	3:21 PM	109.8	109.8	109.8	109.8	100
12/16/2016	3:22 PM	109.72	109.72	109.72	109.72	900
12/16/2016	3:23 PM	109.7	109.74	109.7	109.74	700
12/16/2016	3:24 PM	109.68	109.68	109.57	109.57	1479
12/16/2016	3:25 PM	109.7	109.7	109.69	109.69	1200
12/16/2016	3:26 PM	109.7	109.7	109.7	109.7	200
12/16/2016	3:27 PM	109.69	109.69	109.69	109.69	100
12/16/2016	3:28 PM	109.71	109.71	109.68	109.68	700
12/16/2016	3:29 PM	109.77	109.84	109.77	109.8	700
12/16/2016	3:30 PM	109.77	109.77	109.77	109.77	400
12/16/2016	3:31 PM	109.87	109.9	109.87	109.9	400
12/16/2016	3:32 PM	109.87	109.95	109.87	109.95	1700
12/16/2016	3:33 PM	109.87	109.87	109.87	109.87	300
12/16/2016	3:34 PM	109.87	109.96	109.87	109.95	300
12/16/2016	3:35 PM	109.92	109.92	109.92	109.92	200
12/16/2016	3:36 PM	109.96	109.96	109.94	109.94	500
12/16/2016	3:37 PM	109.98	109.98	109.95	109.96	600
12/16/2016	3:38 PM	109.95	109.95	109.93	109.93	900
12/16/2016	3:39 PM	109.94	109.98	109.94	109.97	500
12/16/2016	3:41 PM	109.83	109.88	109.83	109.86	1000
12/16/2016	3:42 PM	109.8	109.8	109.75	109.75	400
12/16/2016	3:43 PM	109.7	109.72	109.7	109.72	500
12/16/2016	3:44 PM	109.59	109.66	109.59	109.66	400
12/16/2016	3:45 PM	109.58	109.58	109.55	109.56	1100
12/16/2016	3:46 PM	109.76	109.77	109.58	109.58	3000
12/16/2016	3:47 PM	109.95	109.95	109.8	109.8	3118
12/16/2016	3:48 PM	109.9	109.9	109.9	109.9	12000
12/16/2016	3:49 PM	109.94	109.95	109.91	109.91	1200
12/16/2016	3:50 PM	110.03	110.04	109.94	109.94	1367
12/16/2016	3:51 PM	110.08	110.16	110.06	110.06	7216
12/16/2016	3:52 PM	110.13	110.13	110.06	110.06	500
12/16/2016	3:53 PM	110.15	110.16	110.15	110.16	2600
12/16/2016	3:54 PM	110.09	110.09	110.05	110.06	600
12/16/2016	3:55 PM	110.1	110.1	110.05	110.06	900
12/16/2016	3:56 PM	109.85	110.1	109.81	110.1	1100
12/16/2016	3:57 PM	109.73	109.84	109.73	109.8	800
12/16/2016	3:58 PM	109.86	109.87	109.76	109.76	1691
12/16/2016	3:59 PM	109.98	109.98	109.8	109.81	2800
12/16/2016	4:00 PM	110.11	110.14	109.97	109.97	10084
12/19/2016	9:31 AM	110.35	110.45	110.35	110.45	200
12/19/2016	9:32 AM	110.42	110.42	110.39	110.39	300
12/19/2016	9:33 AM	110.29	110.3	110.29	110.3	1200
12/19/2016	9:36 AM	110.17	110.2	110.17	110.19	1496
12/19/2016	9:37 AM	110.2	110.2	110.19	110.19	200
12/19/2016	9:38 AM	110.29	110.29	110.29	110.29	100
12/19/2016	9:39 AM	110.31	110.31	110.31	110.31	300
12/19/2016	9:40 AM	110.39	110.39	110.39	110.39	100
12/19/2016	9:41 AM	110.38	110.38	110.35	110.35	1829
12/19/2016	9:43 AM	110.87	110.87	110.34	110.34	14236
12/19/2016	9:44 AM	110.77	110.83	110.77	110.83	200
12/19/2016	9:45 AM	110.81	110.81	110.81	110.81	100
12/19/2016	9:46 AM	110.82	110.82	110.82	110.82	200
12/19/2016	9:47 AM	111.05	111.13	110.89	110.89	2347
12/19/2016	9:48 AM	111.04	111.07	111.04	111.07	600
12/19/2016	9:49 AM	111.05	111.05	111.05	111.05	989
12/19/2016	9:50 AM	111.07	111.07	111.01	111.01	300
12/19/2016	9:51 AM	110.99	110.99	110.99	110.99	100
12/19/2016	9:53 AM	110.9	110.94	110.9	110.94	886
12/19/2016	9:54 AM	110.88	110.93	110.88	110.9	700
12/19/2016	9:55 AM	110.81	110.84	110.81	110.84	393
12/19/2016	9:57 AM	110.95	110.95	110.95	110.95	400
12/19/2016	9:59 AM	110.83	110.83	110.77	110.77	800
12/19/2016	10:00 AM	110.77	110.77	110.77	110.77	400
12/19/2016	10:01 AM	110.77	110.77	110.77	110.77	700
12/19/2016	10:02 AM	110.67	110.72	110.67	110.72	200
12/19/2016	10:03 AM	110.71	110.71	110.71	110.71	198
12/19/2016	10:04 AM	111.02	111.02	110.87	110.87	1989
12/19/2016	10:06 AM	110.9	110.9	110.9	110.9	100
12/19/2016	10:07 AM	110.8	110.8	110.8	110.8	100
12/19/2016	10:08 AM	110.73	110.8	110.72	110.8	428
12/19/2016	10:11 AM	110.76	110.76	110.76	110.76	172
12/19/2016	10:13 AM	110.8	110.83	110.8	110.83	1400
12/19/2016	10:14 AM	110.88	110.88	110.84	110.84	500
12/19/2016	10:16 AM	110.77	110.77	110.77	110.77	800
12/19/2016	10:19 AM	110.77	110.77	110.77	110.77	100
12/19/2016	10:20 AM	110.8	110.8	110.74	110.74	400
12/19/2016	10:21 AM	110.78	110.78	110.76	110.76	1100
12/19/2016	10:26 AM	110.85	110.85	110.82	110.82	300
12/19/2016	10:27 AM	110.84	110.84	110.82	110.82	2299
12/19/2016	10:28 AM	110.83	110.83	110.83	110.83	100
12/19/2016	10:29 AM	110.83	110.83	110.83	110.83	101
12/19/2016	10:30 AM	110.78	110.78	110.78	110.78	100
12/19/2016	10:31 AM	110.96	110.96	110.76	110.76	1900
12/19/2016	10:32 AM	111.05	111.05	110.94	110.96	5062
12/19/2016	10:33 AM	111.07	111.07	111.07	111.07	200
12/19/2016	10:34 AM	110.92	111	110.92	111	721
12/19/2016	10:35 AM	110.94	110.96	110.94	110.95	848
12/19/2016	10:37 AM	111.02	111.02	110.98	110.98	500
12/19/2016	10:38 AM	111.12	111.12	111.1	111.1	500
12/19/2016	10:39 AM	111.14	111.14	111.13	111.13	400
12/19/2016	10:40 AM	111.05	111.08	111.04	111.08	700
12/19/2016	10:41 AM	111.28	111.28	111.12	111.12	1720
12/19/2016	10:42 AM	111.25	111.25	111.25	111.25	300
12/19/2016	10:43 AM	111.32	111.32	111.2	111.2	690
12/19/2016	10:44 AM	111.26	111.29	111.26	111.29	300
12/19/2016	10:45 AM	111.27	111.34	111.27	111.34	200
12/19/2016	10:46 AM	111.17	111.17	111.17	111.17	200
12/19/2016	10:47 AM	111.219	111.219	111.219	111.219	500
12/19/2016	10:49 AM	111.2	111.2	111.2	111.2	200
12/19/2016	10:50 AM	111.2	111.2	111.14	111.14	300
12/19/2016	11:11 AM	111.33	111.33	111.33	111.33	100
12/19/2016	11:12 AM	111.36	111.36	111.33	111.33	200
12/19/2016	11:14 AM	111.2	111.2	111.2	111.2	225
12/19/2016	11:16 AM	111.22	111.22	111.22	111.22	100
12/19/2016	11:17 AM	111.23	111.23	111.23	111.23	100
12/19/2016	11:20 AM	111.19	111.2	111.19	111.2	200
12/19/2016	11:21 AM	111.01	111.079	111.01	111.079	200
12/19/2016	11:22 AM	111.04	111.04	111.04	111.04	100
12/19/2016	11:23 AM	111.19	111.19	111.19	111.19	100
12/19/2016	11:25 AM	111	111	111	111	100
12/19/2016	11:26 AM	110.92	111.09	110.92	111.06	2563
12/19/2016	11:29 AM	110.72	110.82	110.72	110.82	1200
12/19/2016	11:32 AM	110.94	110.94	110.94	110.94	400
12/19/2016	11:33 AM	110.94	110.94	110.94	110.94	100
12/19/2016	11:34 AM	110.95	110.95	110.93	110.93	300
12/19/2016	11:35 AM	110.91	110.91	110.89	110.89	200
12/19/2016	11:36 AM	110.91	110.91	110.9	110.9	200
12/19/2016	11:37 AM	110.92	110.92	110.86	110.86	1000
12/19/2016	11:38 AM	110.89	110.89	110.89	110.89	300
12/19/2016	11:39 AM	110.85	110.85	110.85	110.85	100
12/19/2016	11:40 AM	110.77	110.77	110.77	110.77	200
12/19/2016	11:42 AM	110.719	110.77	110.719	110.72	525
12/19/2016	11:43 AM	110.56	110.58	110.56	110.58	200
12/19/2016	11:44 AM	110.62	110.62	110.62	110.62	100
12/19/2016	11:45 AM	110.6	110.62	110.56	110.56	700
12/19/2016	11:46 AM	110.63	110.63	110.6	110.6	300
12/19/2016	11:47 AM	110.55	110.64	110.55	110.64	400
12/19/2016	11:48 AM	110.59	110.59	110.57	110.57	500
12/19/2016	11:49 AM	110.51	110.53	110.5	110.53	400
12/19/2016	11:50 AM	110.55	110.55	110.5	110.5	300
12/19/2016	11:51 AM	110.55	110.55	110.52	110.52	200
12/19/2016	11:52 AM	110.62	110.62	110.619	110.619	300
12/19/2016	11:53 AM	110.63	110.63	110.6	110.6	700
12/19/2016	11:54 AM	110.59	110.59	110.58	110.58	200
12/19/2016	11:56 AM	110.64	110.64	110.64	110.64	100
12/19/2016	11:57 AM	110.56	110.56	110.56	110.56	100
12/19/2016	11:59 AM	110.5	110.5	110.5	110.5	100
12/19/2016	12:00 PM	110.52	110.52	110.49	110.49	400
12/19/2016	12:01 PM	110.42	110.42	110.42	110.42	200
12/19/2016	12:02 PM	110.49	110.49	110.44	110.44	200
12/19/2016	12:03 PM	110.57	110.58	110.56	110.56	3199
12/19/2016	12:04 PM	110.57	110.57	110.57	110.57	100
12/19/2016	12:08 PM	110.56	110.56	110.55	110.55	400
12/19/2016	12:09 PM	110.6	110.6	110.59	110.59	300
12/19/2016	12:10 PM	110.63	110.63	110.63	110.63	180
12/19/2016	12:12 PM	110.71	110.71	110.68	110.68	300
12/19/2016	12:16 PM	110.77	110.77	110.77	110.77	100
12/19/2016	12:17 PM	110.789	110.79	110.789	110.79	335
12/19/2016	12:18 PM	110.83	110.83	110.79	110.79	200
12/19/2016	12:20 PM	110.8	110.8	110.8	110.8	500
12/19/2016	12:21 PM	110.86	110.86	110.86	110.86	100
12/19/2016	12:24 PM	110.9	110.9	110.9	110.9	100
12/19/2016	12:26 PM	110.79	110.79	110.79	110.79	200
12/19/2016	12:29 PM	110.86	110.86	110.86	110.86	100
12/19/2016	12:34 PM	110.91	110.91	110.91	110.91	100
12/19/2016	12:37 PM	110.91	110.91	110.9	110.9	200
12/19/2016	12:38 PM	110.97	110.97	110.97	110.97	500
12/19/2016	12:43 PM	110.8	110.87	110.8	110.87	600
12/19/2016	12:44 PM	110.83	110.83	110.83	110.83	300
12/19/2016	12:46 PM	110.97	110.99	110.97	110.99	600
12/19/2016	12:47 PM	110.96	110.96	110.96	110.96	100
12/19/2016	12:49 PM	110.89	110.89	110.89	110.89	200
12/19/2016	12:56 PM	110.85	110.85	110.85	110.85	1901
12/19/2016	12:58 PM	110.95	110.95	110.95	110.95	100
12/19/2016	12:59 PM	110.95	110.95	110.95	110.95	100
12/19/2016	1:01 PM	110.93	110.93	110.93	110.93	100
12/19/2016	1:02 PM	110.94	110.94	110.94	110.94	100
12/19/2016	1:03 PM	110.91	110.91	110.91	110.91	100
12/19/2016	1:04 PM	110.96	110.96	110.96	110.96	1350
12/19/2016	1:05 PM	110.9	110.9	110.9	110.9	100
12/19/2016	1:08 PM	110.93	110.93	110.93	110.93	399
12/19/2016	1:14 PM	110.8	110.81	110.8	110.81	200
12/19/2016	1:16 PM	110.77	110.77	110.77	110.77	1000
12/19/2016	1:17 PM	110.81	110.81	110.81	110.81	100
12/19/2016	1:23 PM	110.77	110.77	110.7	110.74	600
12/19/2016	1:24 PM	110.88	110.88	110.82	110.82	500
12/19/2016	1:27 PM	110.92	110.92	110.92	110.92	100
12/19/2016	1:29 PM	110.93	110.93	110.93	110.93	100
12/19/2016	1:31 PM	111.09	111.09	111.08	111.08	1100
12/19/2016	1:33 PM	111.03	111.03	111.03	111.03	101
12/19/2016	1:35 PM	110.86	110.86	110.86	110.86	100
12/19/2016	1:36 PM	110.86	110.86	110.86	110.86	1000
12/19/2016	1:42 PM	110.76	110.76	110.76	110.76	100
12/19/2016	1:43 PM	110.8	110.8	110.79	110.79	400
12/19/2016	1:45 PM	110.86	110.86	110.86	110.86	200
12/19/2016	1:46 PM	110.9	110.9	110.87	110.87	400
12/19/2016	1:47 PM	110.9	110.91	110.9	110.91	400
12/19/2016	1:48 PM	110.99	110.99	110.97	110.97	900
12/19/2016	1:49 PM	110.99	111	110.97	110.97	1840
12/19/2016	1:50 PM	110.99	110.99	110.95	110.95	400
12/19/2016	1:52 PM	111.01	111.01	111.01	111.01	100
12/19/2016	1:55 PM	111.07	111.07	111.02	111.04	500
12/19/2016	1:56 PM	111.17	111.17	111.15	111.15	300
12/19/2016	1:57 PM	111.09	111.09	111.09	111.09	500
12/19/2016	1:58 PM	111.14	111.14	111.14	111.14	100
12/19/2016	1:59 PM	111.14	111.14	111.14	111.14	100
12/19/2016	2:01 PM	111.21	111.21	111.15	111.15	1155
12/19/2016	2:03 PM	111.17	111.17	111.17	111.17	100
12/19/2016	2:05 PM	111.1	111.1	111.1	111.1	100
12/19/2016	2:06 PM	111.17	111.17	111.15	111.15	200
12/19/2016	2:09 PM	111.16	111.16	111.16	111.16	100
12/19/2016	2:11 PM	111.18	111.18	111.18	111.18	200
12/19/2016	2:12 PM	111.2	111.2	111.2	111.2	1000
12/19/2016	2:13 PM	111.257	111.257	111.21	111.22	501
12/19/2016	2:14 PM	111.29	111.29	111.27	111.27	300
12/19/2016	2:15 PM	111.23	111.24	111.23	111.24	300
12/19/2016	2:16 PM	111.2	111.2	111.2	111.2	200
12/19/2016	2:21 PM	111.11	111.11	111.11	111.11	100
12/19/2016	2:24 PM	111.14	111.14	111.14	111.14	300
12/19/2016	2:25 PM	111.11	111.11	111.11	111.11	200
12/19/2016	2:28 PM	111.14	111.14	111.14	111.14	100
12/19/2016	2:31 PM	111.06	111.08	111.06	111.08	300
12/19/2016	2:32 PM	111.1	111.1	111.1	111.1	165
12/19/2016	2:34 PM	111.02	111.02	111.02	111.02	200
12/19/2016	2:37 PM	110.99	110.99	110.99	110.99	300
12/19/2016	2:39 PM	111	111	110.98	110.98	900
12/19/2016	2:43 PM	110.98	110.98	110.98	110.98	100
12/19/2016	2:44 PM	110.98	110.98	110.96	110.96	534
12/19/2016	2:45 PM	110.98	110.98	110.98	110.98	100
12/19/2016	2:46 PM	110.9	110.9	110.9	110.9	100
12/19/2016	2:47 PM	110.79	110.79	110.79	110.79	100
12/19/2016	2:49 PM	110.82	110.82	110.82	110.82	200
12/19/2016	2:55 PM	110.84	110.84	110.84	110.84	100
12/19/2016	2:56 PM	110.76	110.76	110.76	110.76	100
12/19/2016	2:57 PM	110.8	110.8	110.74	110.74	200
12/19/2016	3:00 PM	110.65	110.69	110.59	110.69	1101
12/19/2016	3:01 PM	110.61	110.61	110.57	110.57	1107
12/19/2016	3:02 PM	110.66	110.67	110.62	110.62	700
12/19/2016	3:03 PM	110.66	110.66	110.65	110.65	300
12/19/2016	3:04 PM	110.7	110.72	110.7	110.72	400
12/19/2016	3:08 PM	110.68	110.68	110.68	110.68	100
12/19/2016	3:09 PM	110.69	110.69	110.69	110.69	100
12/19/2016	3:10 PM	110.66	110.66	110.66	110.66	100
12/19/2016	3:16 PM	110.56	110.57	110.56	110.57	500
12/19/2016	3:18 PM	110.48	110.49	110.48	110.49	1300
12/19/2016	3:20 PM	110.39	110.4	110.39	110.39	600
12/19/2016	3:21 PM	110.19	110.32	110.19	110.32	900
12/19/2016	3:23 PM	110.3	110.3	110.299	110.299	700
12/19/2016	3:25 PM	110.33	110.34	110.33	110.34	400
12/19/2016	3:27 PM	110.34	110.34	110.34	110.34	200
12/19/2016	3:28 PM	110.37	110.37	110.37	110.37	900
12/19/2016	3:32 PM	110.47	110.47	110.47	110.47	500
12/19/2016	3:33 PM	110.52	110.52	110.45	110.45	400
12/19/2016	3:34 PM	110.52	110.52	110.52	110.52	400
12/19/2016	3:38 PM	110.61	110.61	110.61	110.61	500
12/19/2016	3:39 PM	110.6	110.6	110.6	110.6	100
12/19/2016	3:42 PM	110.65	110.65	110.61	110.61	474
12/19/2016	3:44 PM	110.6	110.6	110.6	110.6	100
12/19/2016	3:45 PM	110.59	110.59	110.58	110.58	200
12/19/2016	3:46 PM	110.49	110.55	110.49	110.55	550
12/19/2016	3:47 PM	110.43	110.43	110.43	110.43	200
12/19/2016	3:50 PM	110.43	110.43	110.43	110.43	300
12/19/2016	3:51 PM	110.5	110.5	110.5	110.5	700
12/19/2016	3:52 PM	110.55	110.55	110.55	110.55	100
12/19/2016	3:57 PM	110.57	110.57	110.57	110.57	200
12/19/2016	3:58 PM	110.6	110.61	110.6	110.61	400
12/19/2016	3:59 PM	110.61	110.61	110.61	110.61	100
12/19/2016	4:00 PM	110.71	110.8	110.71	110.78	3802
12/20/2016	9:32 AM	111.6	111.63	111.6	111.63	809
12/20/2016	9:33 AM	111.67	111.7	111.57	111.57	2100
12/20/2016	9:34 AM	111.85	111.85	111.72	111.72	2400
12/20/2016	9:35 AM	111.77	111.77	111.77	111.77	400
12/20/2016	9:36 AM	111.81	111.84	111.81	111.84	200
12/20/2016	9:46 AM	112.08	112.2	112.08	112.2	300
12/20/2016	9:47 AM	112.21	112.21	112.16	112.19	1700
12/20/2016	9:48 AM	112.27	112.28	112.27	112.27	1523
12/20/2016	9:50 AM	112.17	112.18	112.157	112.17	1200
12/20/2016	9:51 AM	112.21	112.27	112.21	112.27	311
12/20/2016	9:54 AM	112.21	112.21	112.21	112.21	100
12/20/2016	9:58 AM	112.07	112.07	112.07	112.07	192
12/20/2016	10:01 AM	112.099	112.099	112.099	112.099	100
12/20/2016	10:02 AM	112	112.04	112	112.04	2034
12/20/2016	10:04 AM	111.99	111.99	111.99	111.99	200
12/20/2016	10:05 AM	111.91	111.91	111.91	111.91	200
12/20/2016	10:06 AM	111.8	111.8	111.8	111.8	100
12/20/2016	10:09 AM	112	112	112	112	1500
12/20/2016	10:12 AM	112.05	112.05	112.05	112.05	364
12/20/2016	10:14 AM	111.97	111.97	111.93	111.96	500
12/20/2016	10:17 AM	111.96	111.96	111.96	111.96	100
12/20/2016	10:20 AM	111.89	111.89	111.89	111.89	100
12/20/2016	10:21 AM	111.84	111.84	111.84	111.84	1000
12/20/2016	10:22 AM	111.82	111.82	111.82	111.82	1000
12/20/2016	10:23 AM	111.76	111.76	111.76	111.76	100
12/20/2016	10:24 AM	111.71	111.75	111.71	111.75	1100
12/20/2016	10:29 AM	111.8	111.8	111.8	111.8	100
12/20/2016	10:32 AM	111.8	111.8	111.8	111.8	100
12/20/2016	10:33 AM	111.8	111.8	111.8	111.8	500
12/20/2016	10:35 AM	111.77	111.78	111.75	111.76	1300
12/20/2016	10:36 AM	111.74	111.74	111.74	111.74	100
12/20/2016	10:39 AM	111.82	111.82	111.82	111.82	100
12/20/2016	10:40 AM	111.84	111.84	111.82	111.82	300
12/20/2016	10:42 AM	111.89	111.89	111.89	111.89	100
12/20/2016	10:43 AM	111.98	111.98	111.98	111.98	100
12/20/2016	10:47 AM	112.01	112.01	112.01	112.01	100
12/20/2016	10:48 AM	111.96	111.96	111.96	111.96	300
12/20/2016	10:52 AM	112.11	112.13	112.11	112.12	410
12/20/2016	10:53 AM	112.07	112.07	112.07	112.07	1028
12/20/2016	10:55 AM	112.07	112.07	112.07	112.07	200
12/20/2016	10:59 AM	112.14	112.14	112.14	112.14	500
12/20/2016	11:00 AM	112.16	112.16	112.16	112.16	100
12/20/2016	11:04 AM	112.08	112.08	112.08	112.08	100
12/20/2016	11:07 AM	112.03	112.03	112.03	112.03	400
12/20/2016	11:13 AM	112.05	112.05	112.05	112.05	200
12/20/2016	11:17 AM	112.09	112.09	112.09	112.09	150
12/20/2016	11:21 AM	112.081	112.081	112.081	112.081	500
12/20/2016	11:23 AM	112.08	112.08	112.05	112.05	500
12/20/2016	11:25 AM	112.12	112.12	112.12	112.12	100
12/20/2016	11:28 AM	112.06	112.06	112.06	112.06	100
12/20/2016	11:32 AM	111.9	111.9	111.9	111.9	400
12/20/2016	11:34 AM	111.85	111.85	111.85	111.85	200
12/20/2016	11:36 AM	111.67	111.8	111.67	111.8	1958
12/20/2016	11:37 AM	111.6	111.6	111.6	111.6	300
12/20/2016	11:38 AM	111.61	111.61	111.61	111.61	150
12/20/2016	11:43 AM	111.72	111.72	111.72	111.72	100
12/20/2016	11:51 AM	111.71	111.71	111.71	111.71	100
12/20/2016	11:52 AM	111.7	111.7	111.7	111.7	100
12/20/2016	11:54 AM	111.45	111.56	111.45	111.56	1280
12/20/2016	11:55 AM	111.53	111.53	111.48	111.48	500
12/20/2016	11:57 AM	111.6	111.63	111.6	111.6	550
12/20/2016	12:00 PM	111.66	111.66	111.66	111.66	100
12/20/2016	12:02 PM	111.57	111.57	111.57	111.57	100
12/20/2016	12:10 PM	111.66	111.66	111.66	111.66	100
12/20/2016	12:16 PM	111.84	111.84	111.76	111.76	300
12/20/2016	12:18 PM	111.78	111.78	111.78	111.78	300
12/20/2016	12:21 PM	111.79	111.79	111.79	111.79	300
12/20/2016	12:22 PM	111.71	111.71	111.71	111.71	1300
12/20/2016	12:24 PM	111.76	111.76	111.76	111.76	100
12/20/2016	12:25 PM	111.75	111.75	111.75	111.75	300
12/20/2016	12:26 PM	111.75	111.75	111.75	111.75	2000
12/20/2016	12:27 PM	111.77	111.77	111.77	111.77	300
12/20/2016	12:28 PM	111.7	111.76	111.7	111.76	400
12/20/2016	12:29 PM	111.7	111.7	111.7	111.7	400
12/20/2016	12:32 PM	111.7	111.7	111.7	111.7	430
12/20/2016	12:41 PM	111.7	111.7	111.7	111.7	200
12/20/2016	12:47 PM	111.81	111.81	111.81	111.81	100
12/20/2016	12:55 PM	111.87	111.87	111.87	111.87	100
12/20/2016	12:57 PM	111.89	111.89	111.89	111.89	100
12/20/2016	1:00 PM	111.85	111.85	111.85	111.85	200
12/20/2016	1:01 PM	111.86	111.86	111.84	111.84	500
12/20/2016	1:02 PM	111.88	111.88	111.86	111.86	500
12/20/2016	1:03 PM	111.88	111.88	111.86	111.86	2600
12/20/2016	1:05 PM	111.91	111.94	111.91	111.91	1100
12/20/2016	1:06 PM	111.92	111.93	111.91	111.91	700
12/20/2016	1:07 PM	111.91	111.92	111.91	111.92	400
12/20/2016	1:08 PM	111.94	111.94	111.94	111.94	100
12/20/2016	1:09 PM	111.91	111.91	111.91	111.91	972
12/20/2016	1:11 PM	111.9	111.93	111.9	111.92	500
12/20/2016	1:12 PM	111.92	111.93	111.92	111.92	500
12/20/2016	1:13 PM	111.88	111.88	111.88	111.88	10818
12/20/2016	1:20 PM	111.95	111.95	111.94	111.94	300
12/20/2016	1:23 PM	111.94	111.94	111.92	111.92	450
12/20/2016	1:24 PM	111.98	111.98	111.98	111.98	200
12/20/2016	1:25 PM	111.99	111.99	111.99	111.99	100
12/20/2016	1:26 PM	112	112.01	112	112.01	341
12/20/2016	1:27 PM	112	112	112	112	100
12/20/2016	1:32 PM	112.05	112.05	112.02	112.02	300
12/20/2016	1:35 PM	112	112	112	112	200
12/20/2016	1:39 PM	111.94	111.94	111.9	111.9	200
12/20/2016	1:40 PM	111.89	111.89	111.89	111.89	500
12/20/2016	1:43 PM	111.83	111.83	111.83	111.83	700
12/20/2016	1:45 PM	111.82	111.82	111.82	111.82	200
12/20/2016	1:49 PM	111.85	111.85	111.85	111.85	100
12/20/2016	1:50 PM	111.9	111.9	111.9	111.9	100
12/20/2016	2:02 PM	111.9	111.9	111.9	111.9	157
12/20/2016	2:04 PM	111.899	111.899	111.899	111.899	500
12/20/2016	2:11 PM	111.78	111.78	111.78	111.78	100
12/20/2016	2:16 PM	111.69	111.71	111.69	111.71	900
12/20/2016	2:17 PM	111.679	111.68	111.677	111.68	300
12/20/2016	2:19 PM	111.83	111.83	111.83	111.83	200
12/20/2016	2:20 PM	111.78	111.78	111.77	111.77	200
12/20/2016	2:27 PM	111.76	111.76	111.76	111.76	100
12/20/2016	2:31 PM	111.68	111.68	111.68	111.68	100
12/20/2016	2:33 PM	111.6	111.6	111.6	111.6	118
12/20/2016	2:34 PM	111.39	111.59	111.39	111.59	1948
12/20/2016	2:36 PM	111.33	111.33	111.33	111.33	100
12/20/2016	2:37 PM	111.429	111.46	111.429	111.44	700
12/20/2016	2:39 PM	111.46	111.46	111.46	111.46	100
12/20/2016	2:41 PM	111.5	111.5	111.5	111.5	250
12/20/2016	2:43 PM	111.57	111.57	111.57	111.57	100
12/20/2016	2:44 PM	111.55	111.55	111.54	111.54	900
12/20/2016	2:46 PM	111.52	111.52	111.52	111.52	400
12/20/2016	2:47 PM	111.58	111.58	111.58	111.58	200
12/20/2016	2:50 PM	111.5	111.5	111.5	111.5	100
12/20/2016	2:51 PM	111.49	111.49	111.49	111.49	100
12/20/2016	2:52 PM	111.62	111.62	111.58	111.58	300
12/20/2016	2:53 PM	111.629	111.629	111.627	111.627	1250
12/20/2016	2:55 PM	111.52	111.55	111.52	111.55	500
12/20/2016	2:56 PM	111.46	111.46	111.46	111.46	500
12/20/2016	2:57 PM	111.46	111.46	111.46	111.46	300
12/20/2016	2:58 PM	111.44	111.46	111.44	111.46	350
12/20/2016	3:03 PM	111.53	111.53	111.53	111.53	200
12/20/2016	3:05 PM	111.58	111.58	111.58	111.58	969
12/20/2016	3:06 PM	111.6	111.6	111.58	111.58	600
12/20/2016	3:08 PM	111.55	111.55	111.55	111.55	100
12/20/2016	3:09 PM	111.62	111.62	111.62	111.62	500
12/20/2016	3:10 PM	111.629	111.629	111.629	111.629	200
12/20/2016	3:18 PM	111.58	111.58	111.58	111.58	100
12/20/2016	3:22 PM	111.59	111.59	111.59	111.59	200
12/20/2016	3:23 PM	111.62	111.62	111.62	111.62	300
12/20/2016	3:27 PM	111.6	111.669	111.6	111.669	800
12/20/2016	3:28 PM	111.7	111.7	111.7	111.7	150
12/20/2016	3:29 PM	111.72	111.72	111.72	111.72	200
12/20/2016	3:30 PM	111.75	111.75	111.75	111.75	500
12/20/2016	3:32 PM	111.75	111.75	111.75	111.75	200
12/20/2016	3:36 PM	111.85	111.85	111.85	111.85	200
12/20/2016	3:41 PM	111.73	111.779	111.73	111.779	325
12/20/2016	3:43 PM	111.7	111.7	111.7	111.7	400
12/20/2016	3:44 PM	111.73	111.73	111.73	111.73	132
12/20/2016	3:48 PM	111.79	111.79	111.76	111.76	300
12/20/2016	3:50 PM	111.72	111.72	111.72	111.72	200
12/20/2016	3:53 PM	111.64	111.64	111.64	111.64	200
12/20/2016	3:55 PM	111.7	111.71	111.699	111.699	950
12/20/2016	3:56 PM	111.81	111.81	111.78	111.8	2267
12/20/2016	3:57 PM	111.82	111.82	111.81	111.81	300
12/20/2016	3:58 PM	111.85	111.86	111.85	111.86	1100
12/20/2016	3:59 PM	111.9	111.9	111.83	111.84	4451
12/20/2016	4:00 PM	112	112.02	111.92	111.94	13134
12/21/2016	9:32 AM	111.79	111.81	111.73	111.78	1900
12/21/2016	9:33 AM	111.85	111.88	111.85	111.87	2200
12/21/2016	9:34 AM	112.02	112.02	111.96	111.98	6020
12/21/2016	9:35 AM	112.05	112.05	112.05	112.05	300
12/21/2016	9:36 AM	111.83	112	111.83	112	1545
12/21/2016	9:37 AM	111.86	111.86	111.86	111.86	100
12/21/2016	9:38 AM	111.91	111.91	111.91	111.91	100
12/21/2016	9:39 AM	111.76	111.8	111.76	111.8	500
12/21/2016	9:40 AM	111.73	111.79	111.73	111.79	500
12/21/2016	9:41 AM	111.56	111.66	111.56	111.66	1500
12/21/2016	9:42 AM	111.66	111.66	111.66	111.66	100
12/21/2016	9:43 AM	111.62	111.62	111.62	111.62	100
12/21/2016	9:44 AM	111.73	111.73	111.69	111.69	503
12/21/2016	9:46 AM	111.69	111.69	111.64	111.64	2000
12/21/2016	9:47 AM	111.73	111.73	111.66	111.66	1200
12/21/2016	9:48 AM	111.72	111.72	111.69	111.69	300
12/21/2016	9:49 AM	111.75	111.75	111.75	111.75	200
12/21/2016	9:50 AM	111.76	111.76	111.76	111.76	100
12/21/2016	9:51 AM	111.69	111.8	111.69	111.77	1100
12/21/2016	9:52 AM	111.67	111.67	111.67	111.67	100
12/21/2016	9:53 AM	111.67	111.67	111.66	111.67	1199
12/21/2016	9:54 AM	111.69	111.69	111.68	111.68	200
12/21/2016	9:56 AM	111.63	111.64	111.63	111.64	549
12/21/2016	9:57 AM	111.64	111.64	111.64	111.64	100
12/21/2016	9:58 AM	111.66	111.66	111.66	111.66	100
12/21/2016	9:59 AM	111.7	111.7	111.7	111.7	149
12/21/2016	10:00 AM	111.65	111.65	111.65	111.65	1313
12/21/2016	10:01 AM	111.7	111.72	111.66	111.66	600
12/21/2016	10:02 AM	111.66	111.66	111.66	111.66	100
12/21/2016	10:03 AM	111.7	111.7	111.7	111.7	446
12/21/2016	10:05 AM	111.65	111.65	111.65	111.65	200
12/21/2016	10:07 AM	111.59	111.64	111.59	111.64	300
12/21/2016	10:08 AM	111.71	111.71	111.71	111.71	100
12/21/2016	10:09 AM	111.73	111.73	111.73	111.73	200
12/21/2016	10:10 AM	111.7	111.7	111.7	111.7	100
12/21/2016	10:12 AM	111.66	111.66	111.66	111.66	100
12/21/2016	10:13 AM	111.64	111.64	111.62	111.62	200
12/21/2016	10:14 AM	111.63	111.63	111.63	111.63	100
12/21/2016	10:15 AM	111.64	111.64	111.64	111.64	100
12/21/2016	10:16 AM	111.65	111.65	111.65	111.65	100
12/21/2016	10:17 AM	111.62	111.62	111.62	111.62	100
12/21/2016	10:18 AM	111.71	111.71	111.71	111.71	100
12/21/2016	10:19 AM	111.7	111.7	111.7	111.7	100
12/21/2016	10:21 AM	111.66	111.66	111.66	111.66	300
12/21/2016	10:22 AM	111.71	111.71	111.71	111.71	100
12/21/2016	10:23 AM	111.76	111.79	111.76	111.79	500
12/21/2016	10:24 AM	111.67	111.67	111.67	111.67	500
12/21/2016	10:26 AM	111.67	111.67	111.67	111.67	100
12/21/2016	10:27 AM	111.7	111.7	111.7	111.7	100
12/21/2016	10:29 AM	111.64	111.64	111.64	111.64	100
12/21/2016	10:30 AM	111.55	111.68	111.55	111.68	5954
12/21/2016	10:31 AM	111.56	111.59	111.54	111.55	3413
12/21/2016	10:32 AM	111.65	111.65	111.63	111.63	300
12/21/2016	10:34 AM	111.49	111.62	111.49	111.62	300
12/21/2016	10:35 AM	111.53	111.54	111.53	111.53	300
12/21/2016	10:36 AM	111.71	111.71	111.57	111.57	900
12/21/2016	10:37 AM	111.78	111.78	111.71	111.71	800
12/21/2016	10:40 AM	111.65	111.68	111.65	111.66	550
12/21/2016	10:41 AM	111.65	111.65	111.65	111.65	100
12/21/2016	10:42 AM	111.68	111.68	111.68	111.68	100
12/21/2016	10:43 AM	111.71	111.71	111.65	111.65	948
12/21/2016	10:48 AM	111.63	111.63	111.63	111.63	700
12/21/2016	10:49 AM	111.63	111.63	111.63	111.63	697
12/21/2016	10:51 AM	111.65	111.65	111.64	111.64	300
12/21/2016	10:52 AM	111.64	111.64	111.64	111.64	100
12/21/2016	10:54 AM	111.55	111.58	111.52	111.58	1928
12/21/2016	10:55 AM	111.53	111.56	111.53	111.55	300
12/21/2016	10:56 AM	111.58	111.58	111.56	111.56	200
12/21/2016	10:58 AM	111.47	111.52	111.47	111.51	4100
12/21/2016	10:59 AM	111.47	111.47	111.47	111.47	100
12/21/2016	11:00 AM	111.44	111.44	111.44	111.44	476
12/21/2016	11:01 AM	111.43	111.45	111.43	111.45	956
12/21/2016	11:03 AM	111.5	111.5	111.467	111.467	501
12/21/2016	11:04 AM	111.52	111.52	111.51	111.51	2000
12/21/2016	11:05 AM	111.49	111.49	111.49	111.49	100
12/21/2016	11:07 AM	111.51	111.519	111.51	111.517	2700
12/21/2016	11:08 AM	111.5	111.5	111.5	111.5	100
12/21/2016	11:09 AM	111.54	111.55	111.52	111.52	400
12/21/2016	11:10 AM	111.56	111.56	111.56	111.56	100
12/21/2016	11:11 AM	111.57	111.57	111.57	111.57	100
12/21/2016	11:12 AM	111.54	111.54	111.54	111.54	100
12/21/2016	11:13 AM	111.55	111.55	111.55	111.55	100
12/21/2016	11:14 AM	111.5	111.5	111.5	111.5	100
12/21/2016	11:16 AM	111.51	111.51	111.5	111.5	200
12/21/2016	11:17 AM	111.54	111.54	111.54	111.54	1100
12/21/2016	11:18 AM	111.57	111.57	111.57	111.57	100
12/21/2016	11:21 AM	111.56	111.56	111.56	111.56	200
12/21/2016	11:23 AM	111.55	111.55	111.55	111.55	200
12/21/2016	11:25 AM	111.54	111.54	111.54	111.54	100
12/21/2016	11:26 AM	111.56	111.56	111.54	111.54	200
12/21/2016	11:27 AM	111.6	111.6	111.59	111.59	300
12/21/2016	11:30 AM	111.61	111.61	111.61	111.61	1800
12/21/2016	11:32 AM	111.61	111.61	111.61	111.61	300
12/21/2016	11:36 AM	111.63	111.65	111.63	111.65	400
12/21/2016	11:37 AM	111.62	111.62	111.61	111.61	200
12/21/2016	11:39 AM	111.69	111.69	111.69	111.69	100
12/21/2016	11:40 AM	111.71	111.71	111.71	111.71	254
12/21/2016	11:41 AM	111.64	111.64	111.64	111.64	1643
12/21/2016	11:42 AM	111.64	111.67	111.64	111.67	400
12/21/2016	11:43 AM	111.709	111.709	111.709	111.709	1000
12/21/2016	11:45 AM	111.64	111.64	111.64	111.64	100
12/21/2016	11:47 AM	111.66	111.66	111.66	111.66	100
12/21/2016	11:48 AM	111.65	111.65	111.65	111.65	100
12/21/2016	11:50 AM	111.64	111.64	111.64	111.64	100
12/21/2016	11:52 AM	111.61	111.61	111.61	111.61	100
12/21/2016	11:54 AM	111.57	111.57	111.57	111.57	100
12/21/2016	11:55 AM	111.59	111.59	111.58	111.58	300
12/21/2016	11:58 AM	111.62	111.62	111.617	111.617	750
12/21/2016	12:00 PM	111.62	111.62	111.62	111.62	107
12/21/2016	12:01 PM	111.62	111.62	111.62	111.62	200
12/21/2016	12:04 PM	111.65	111.65	111.65	111.65	100
12/21/2016	12:15 PM	111.74	111.74	111.71	111.71	2200
12/21/2016	12:18 PM	111.65	111.65	111.65	111.65	100
12/21/2016	12:23 PM	111.67	111.67	111.67	111.67	100
12/21/2016	12:27 PM	111.69	111.69	111.69	111.69	100
12/21/2016	12:32 PM	111.74	111.74	111.74	111.74	200
12/21/2016	12:41 PM	111.73	111.73	111.73	111.73	141
12/21/2016	12:43 PM	111.76	111.78	111.76	111.78	200
12/21/2016	12:44 PM	111.79	111.79	111.79	111.79	300
12/21/2016	12:46 PM	111.8	111.8	111.76	111.76	200
12/21/2016	12:58 PM	111.77	111.78	111.7	111.78	400
12/21/2016	1:08 PM	111.699	111.699	111.699	111.699	200
12/21/2016	1:09 PM	111.68	111.68	111.68	111.68	100
12/21/2016	1:10 PM	111.67	111.67	111.67	111.67	700
12/21/2016	1:13 PM	111.62	111.62	111.62	111.62	900
12/21/2016	1:17 PM	111.54	111.54	111.54	111.54	100
12/21/2016	1:18 PM	111.61	111.61	111.61	111.61	100
12/21/2016	1:19 PM	111.609	111.609	111.607	111.607	200
12/21/2016	1:30 PM	111.6	111.6	111.6	111.6	1000
12/21/2016	1:31 PM	111.64	111.64	111.64	111.64	200
12/21/2016	1:33 PM	111.6	111.6	111.6	111.6	296
12/21/2016	1:34 PM	111.628	111.628	111.628	111.628	200
12/21/2016	1:35 PM	111.629	111.629	111.629	111.629	1000
12/21/2016	1:36 PM	111.64	111.64	111.64	111.64	100
12/21/2016	1:43 PM	111.67	111.67	111.67	111.67	100
12/21/2016	1:44 PM	111.68	111.68	111.68	111.68	1000
12/21/2016	1:45 PM	111.66	111.66	111.66	111.66	100
12/21/2016	1:47 PM	111.62	111.62	111.62	111.62	600
12/21/2016	1:48 PM	111.639	111.639	111.639	111.639	200
12/21/2016	1:49 PM	111.68	111.68	111.68	111.68	913
12/21/2016	1:51 PM	111.72	111.72	111.68	111.68	1100
12/21/2016	1:53 PM	111.61	111.61	111.61	111.61	100
12/21/2016	1:59 PM	111.57	111.57	111.57	111.57	400
12/21/2016	2:00 PM	111.56	111.56	111.54	111.54	362
12/21/2016	2:03 PM	111.64	111.64	111.64	111.64	1000
12/21/2016	2:04 PM	111.64	111.65	111.64	111.65	376
12/21/2016	2:08 PM	111.63	111.63	111.62	111.62	200
12/21/2016	2:17 PM	111.67	111.67	111.67	111.67	300
12/21/2016	2:21 PM	111.68	111.68	111.68	111.68	100
12/21/2016	2:22 PM	111.67	111.67	111.66	111.67	2036
12/21/2016	2:26 PM	111.76	111.76	111.74	111.74	200
12/21/2016	2:27 PM	111.74	111.74	111.74	111.74	100
12/21/2016	2:29 PM	111.72	111.72	111.71	111.71	300
12/21/2016	2:30 PM	111.71	111.74	111.71	111.74	1000
12/21/2016	2:35 PM	111.66	111.66	111.65	111.65	700
12/21/2016	2:44 PM	111.64	111.64	111.64	111.64	100
12/21/2016	2:46 PM	111.62	111.62	111.62	111.62	700
12/21/2016	2:47 PM	111.62	111.62	111.62	111.62	678
12/21/2016	2:49 PM	111.59	111.59	111.59	111.59	100
12/21/2016	3:00 PM	111.71	111.71	111.71	111.71	200
12/21/2016	3:02 PM	111.72	111.72	111.72	111.72	100
12/21/2016	3:03 PM	111.64	111.66	111.64	111.66	878
12/21/2016	3:07 PM	111.59	111.59	111.59	111.59	100
12/21/2016	3:09 PM	111.56	111.56	111.55	111.55	400
12/21/2016	3:10 PM	111.5	111.51	111.5	111.51	1522
12/21/2016	3:12 PM	111.52	111.52	111.52	111.52	1300
12/21/2016	3:13 PM	111.52	111.52	111.52	111.52	300
12/21/2016	3:15 PM	111.52	111.52	111.52	111.52	1356
12/21/2016	3:17 PM	111.46	111.46	111.46	111.46	500
12/21/2016	3:20 PM	111.48	111.48	111.48	111.48	300
12/21/2016	3:23 PM	111.5	111.5	111.5	111.5	200
12/21/2016	3:25 PM	111.45	111.45	111.45	111.45	489
12/21/2016	3:29 PM	111.39	111.39	111.39	111.39	500
12/21/2016	3:31 PM	111.41	111.42	111.41	111.42	1700
12/21/2016	3:32 PM	111.29	111.29	111.29	111.29	100
12/21/2016	3:33 PM	111.22	111.28	111.22	111.28	1100
12/21/2016	3:36 PM	111.19	111.23	111.19	111.23	600
12/21/2016	3:39 PM	111.34	111.34	111.34	111.34	1120
12/21/2016	3:44 PM	111.39	111.39	111.38	111.38	1456
12/21/2016	3:46 PM	111.39	111.39	111.38	111.38	400
12/21/2016	3:47 PM	111.32	111.34	111.32	111.34	1297
12/21/2016	3:48 PM	111.34	111.34	111.34	111.34	100
12/21/2016	3:51 PM	111.39	111.4	111.39	111.4	600
12/21/2016	3:52 PM	111.41	111.41	111.41	111.41	200
12/21/2016	3:53 PM	111.38	111.38	111.35	111.35	300
12/21/2016	3:54 PM	111.38	111.39	111.38	111.39	300
12/21/2016	3:55 PM	111.36	111.36	111.36	111.36	100
12/21/2016	3:56 PM	111.32	111.32	111.29	111.32	1100
12/21/2016	3:57 PM	111.25	111.25	111.25	111.25	200
12/21/2016	3:58 PM	111.26	111.26	111.24	111.24	200
12/21/2016	3:59 PM	111.21	111.24	111.21	111.24	900
12/21/2016	4:00 PM	111.16	111.22	111.16	111.22	4263
12/22/2016	9:31 AM	110.88	110.94	110.88	110.94	700
12/22/2016	9:32 AM	110.57	110.8	110.57	110.8	2700
12/22/2016	9:33 AM	110.57	110.57	110.54	110.54	470
12/22/2016	9:34 AM	110.5	110.5	110.46	110.5	1200
12/22/2016	9:36 AM	110.41	110.45	110.41	110.45	700
12/22/2016	9:37 AM	110.33	110.36	110.33	110.36	2300
12/22/2016	9:38 AM	110.33	110.33	110.33	110.33	100
12/22/2016	9:39 AM	110.49	110.49	110.49	110.49	1000
12/22/2016	9:42 AM	110.26	110.26	110.26	110.26	500
12/22/2016	9:43 AM	110.28	110.31	110.21	110.21	1400
12/22/2016	9:45 AM	110.42	110.42	110.42	110.42	200
12/22/2016	9:46 AM	110.42	110.42	110.42	110.42	300
12/22/2016	9:48 AM	110.54	110.54	110.54	110.54	400
12/22/2016	9:49 AM	110.5	110.53	110.5	110.53	800
12/22/2016	9:51 AM	110.459	110.5	110.459	110.5	2040
12/22/2016	9:52 AM	110.44	110.44	110.44	110.44	300
12/22/2016	9:53 AM	110.44	110.47	110.44	110.47	430
12/22/2016	9:55 AM	110.44	110.44	110.44	110.44	300
12/22/2016	10:01 AM	110.65	110.65	110.56	110.56	300
12/22/2016	10:02 AM	110.58	110.65	110.58	110.58	551
12/22/2016	10:05 AM	110.54	110.54	110.54	110.54	558
12/22/2016	10:06 AM	110.61	110.61	110.61	110.61	500
12/22/2016	10:07 AM	110.57	110.619	110.57	110.617	900
12/22/2016	10:08 AM	110.59	110.59	110.59	110.59	200
12/22/2016	10:10 AM	110.42	110.42	110.42	110.42	100
12/22/2016	10:12 AM	110.5	110.5	110.5	110.5	200
12/22/2016	10:14 AM	110.61	110.62	110.55	110.55	400
12/22/2016	10:19 AM	110.73	110.73	110.73	110.73	200
12/22/2016	10:20 AM	110.73	110.73	110.73	110.73	107
12/22/2016	10:26 AM	110.739	110.739	110.73	110.73	500
12/22/2016	10:27 AM	110.7	110.74	110.7	110.72	773
12/22/2016	10:28 AM	110.59	110.63	110.59	110.63	265
12/22/2016	10:30 AM	110.62	110.62	110.62	110.62	300
12/22/2016	10:34 AM	110.74	110.74	110.74	110.74	100
12/22/2016	10:45 AM	110.6	110.6	110.6	110.6	100
12/22/2016	10:46 AM	110.52	110.52	110.52	110.52	100
12/22/2016	10:47 AM	110.53	110.53	110.52	110.52	250
12/22/2016	10:50 AM	110.53	110.53	110.53	110.53	300
12/22/2016	10:53 AM	110.45	110.45	110.45	110.45	300
12/22/2016	10:54 AM	110.38	110.4	110.38	110.4	300
12/22/2016	10:55 AM	110.47	110.47	110.47	110.47	200
12/22/2016	10:58 AM	110.42	110.42	110.38	110.38	1700
12/22/2016	10:59 AM	110.36	110.36	110.35	110.36	1300
12/22/2016	11:00 AM	110.34	110.34	110.34	110.34	980
12/22/2016	11:01 AM	110.46	110.47	110.36	110.36	1750
12/22/2016	11:02 AM	110.47	110.51	110.47	110.47	745
12/22/2016	11:06 AM	110.29	110.29	110.29	110.29	100
12/22/2016	11:07 AM	110.28	110.32	110.28	110.32	300
12/22/2016	11:08 AM	110.28	110.28	110.25	110.26	1850
12/22/2016	11:09 AM	110.36	110.36	110.32	110.32	300
12/22/2016	11:12 AM	110.32	110.32	110.31	110.31	200
12/22/2016	11:13 AM	110.33	110.35	110.33	110.34	900
12/22/2016	11:18 AM	110.41	110.41	110.41	110.41	100
12/22/2016	11:21 AM	110.38	110.38	110.38	110.38	100
12/22/2016	11:22 AM	110.44	110.44	110.44	110.44	100
12/22/2016	11:25 AM	110.31	110.31	110.31	110.31	300
12/22/2016	11:29 AM	110.18	110.2	110.18	110.2	1700
12/22/2016	11:30 AM	110.11	110.12	110.11	110.12	300
12/22/2016	11:31 AM	110.1	110.179	110.1	110.177	700
12/22/2016	11:32 AM	110.2	110.2	110.1	110.1	1200
12/22/2016	11:34 AM	110.21	110.21	110.21	110.21	100
12/22/2016	11:41 AM	110.09	110.09	110.09	110.09	100
12/22/2016	11:42 AM	110.07	110.07	110.04	110.04	200
12/22/2016	11:43 AM	110	110.03	110	110.02	2101
12/22/2016	11:44 AM	109.99	110	109.99	110	200
12/22/2016	11:46 AM	110.02	110.02	110.02	110.02	500
12/22/2016	11:47 AM	110.01	110.01	110.01	110.01	100
12/22/2016	11:49 AM	109.9	109.91	109.9	109.91	465
12/22/2016	11:50 AM	109.9	109.9	109.9	109.9	1097
12/22/2016	11:51 AM	109.9	109.9	109.86	109.86	600
12/22/2016	11:52 AM	109.92	109.92	109.92	109.92	100
12/22/2016	11:56 AM	109.9	109.95	109.9	109.95	400
12/22/2016	11:57 AM	109.88	109.9	109.88	109.9	232
12/22/2016	11:58 AM	110.01	110.01	109.95	109.95	250
12/22/2016	12:00 PM	109.98	109.98	109.98	109.98	100
12/22/2016	12:01 PM	109.94	109.94	109.94	109.94	100
12/22/2016	12:02 PM	109.98	109.98	109.98	109.98	100
12/22/2016	12:04 PM	110.02	110.02	110.02	110.02	100
12/22/2016	12:05 PM	110.039	110.039	110.039	110.039	600
12/22/2016	12:15 PM	110.01	110.01	110.01	110.01	100
12/22/2016	12:17 PM	109.96	109.96	109.96	109.96	100
12/22/2016	12:19 PM	109.95	109.95	109.95	109.95	266
12/22/2016	12:20 PM	109.95	109.98	109.95	109.96	600
12/22/2016	12:25 PM	110.01	110.01	110.01	110.01	300
12/22/2016	12:26 PM	110	110	110	110	400
12/22/2016	12:27 PM	110.02	110.02	110.02	110.02	200
12/22/2016	12:28 PM	110.08	110.08	110.08	110.08	100
12/22/2016	12:31 PM	110.13	110.13	110.08	110.11	815
12/22/2016	12:34 PM	110.16	110.16	110.15	110.15	400
12/22/2016	12:35 PM	110.15	110.15	110.15	110.15	100
12/22/2016	12:37 PM	110.13	110.13	110.13	110.13	100
12/22/2016	12:40 PM	110.23	110.23	110.22	110.22	400
12/22/2016	12:41 PM	110.23	110.23	110.23	110.23	100
12/22/2016	12:43 PM	110.19	110.19	110.19	110.19	400
12/22/2016	12:49 PM	110.3	110.3	110.3	110.3	700
12/22/2016	12:54 PM	110.26	110.26	110.26	110.26	300
12/22/2016	12:58 PM	110.26	110.26	110.26	110.26	200
12/22/2016	1:01 PM	110.22	110.22	110.22	110.22	1300
12/22/2016	1:06 PM	110.22	110.22	110.22	110.22	200
12/22/2016	1:12 PM	110.29	110.29	110.29	110.29	100
12/22/2016	1:13 PM	110.29	110.29	110.29	110.29	500
12/22/2016	1:17 PM	110.29	110.29	110.29	110.29	600
12/22/2016	1:19 PM	110.29	110.29	110.29	110.29	351
12/22/2016	1:31 PM	110.18	110.18	110.18	110.18	200
12/22/2016	1:35 PM	110.23	110.23	110.23	110.23	100
12/22/2016	1:43 PM	110.47	110.48	110.42	110.42	1300
12/22/2016	1:44 PM	110.52	110.52	110.5	110.5	200
12/22/2016	1:45 PM	110.5	110.5	110.5	110.5	300
12/22/2016	1:46 PM	110.58	110.58	110.58	110.58	200
12/22/2016	1:48 PM	110.64	110.64	110.58	110.58	400
12/22/2016	1:49 PM	110.65	110.65	110.65	110.65	1132
12/22/2016	1:51 PM	110.69	110.69	110.69	110.69	400
12/22/2016	1:52 PM	110.66	110.66	110.66	110.66	200
12/22/2016	1:55 PM	110.64	110.68	110.64	110.68	200
12/22/2016	1:57 PM	110.64	110.64	110.64	110.64	1000
12/22/2016	2:02 PM	110.7	110.7	110.66	110.66	500
12/22/2016	2:03 PM	110.69	110.69	110.69	110.69	439
12/22/2016	2:06 PM	110.69	110.72	110.69	110.72	600
12/22/2016	2:13 PM	110.72	110.72	110.69	110.69	400
12/22/2016	2:15 PM	110.69	110.69	110.69	110.69	400
12/22/2016	2:32 PM	110.55	110.58	110.55	110.58	4415
12/22/2016	2:34 PM	110.5	110.54	110.5	110.54	9440
12/22/2016	2:35 PM	110.52	110.52	110.52	110.52	600
12/22/2016	2:38 PM	110.48	110.48	110.48	110.48	400
12/22/2016	2:39 PM	110.45	110.45	110.45	110.45	180
12/22/2016	2:40 PM	110.48	110.48	110.48	110.48	2000
12/22/2016	2:46 PM	110.48	110.48	110.48	110.48	300
12/22/2016	2:48 PM	110.44	110.44	110.44	110.44	388
12/22/2016	2:53 PM	110.45	110.45	110.45	110.45	600
12/22/2016	2:54 PM	110.49	110.49	110.49	110.49	200
12/22/2016	2:55 PM	110.51	110.52	110.51	110.51	600
12/22/2016	2:56 PM	110.52	110.56	110.52	110.56	3200
12/22/2016	2:58 PM	110.51	110.51	110.51	110.51	100
12/22/2016	3:02 PM	110.56	110.56	110.56	110.56	100
12/22/2016	3:06 PM	110.39	110.4	110.39	110.4	600
12/22/2016	3:08 PM	110.23	110.23	110.22	110.22	700
12/22/2016	3:10 PM	110.25	110.25	110.25	110.25	215
12/22/2016	3:11 PM	110.19	110.19	110.19	110.19	100
12/22/2016	3:12 PM	110.14	110.16	110.14	110.16	2400
12/22/2016	3:13 PM	110.02	110.14	110	110.14	9300
12/22/2016	3:14 PM	110.01	110.05	110.01	110.05	1100
12/22/2016	3:15 PM	110.09	110.09	110.09	110.09	600
12/22/2016	3:17 PM	110.09	110.09	110.09	110.09	200
12/22/2016	3:18 PM	110.09	110.09	110.09	110.09	150
12/22/2016	3:29 PM	110.22	110.22	110.22	110.22	100
12/22/2016	3:32 PM	110.15	110.15	110.15	110.15	100
12/22/2016	3:33 PM	110.05	110.07	110.05	110.07	400
12/22/2016	3:34 PM	110.13	110.15	110.07	110.07	1900
12/22/2016	3:35 PM	110.06	110.11	110.04	110.11	300
12/22/2016	3:39 PM	110.18	110.18	110.18	110.18	100
12/22/2016	3:40 PM	110.27	110.27	110.26	110.26	600
12/22/2016	3:41 PM	110.35	110.37	110.27	110.27	400
12/22/2016	3:42 PM	110.38	110.41	110.38	110.39	600
12/22/2016	3:43 PM	110.33	110.38	110.31	110.38	400
12/22/2016	3:44 PM	110.32	110.32	110.32	110.32	1600
12/22/2016	3:46 PM	110.34	110.35	110.29	110.33	6200
12/22/2016	3:47 PM	110.37	110.37	110.32	110.32	200
12/22/2016	3:48 PM	110.41	110.44	110.4	110.4	300
12/22/2016	3:49 PM	110.32	110.32	110.32	110.32	200
12/22/2016	3:50 PM	110.31	110.35	110.31	110.32	700
12/22/2016	3:52 PM	110.33	110.33	110.33	110.33	100
12/22/2016	3:53 PM	110.37	110.43	110.33	110.33	940
12/22/2016	3:54 PM	110.36	110.36	110.36	110.36	600
12/22/2016	3:55 PM	110.35	110.36	110.35	110.36	900
12/22/2016	3:56 PM	110.36	110.36	110.35	110.36	1400
12/22/2016	3:57 PM	110.31	110.32	110.28	110.32	800
12/22/2016	3:58 PM	110.34	110.34	110.28	110.28	1100
12/22/2016	3:59 PM	110.26	110.31	110.24	110.31	7269
12/22/2016	4:00 PM	110.57	110.57	110.23	110.23	13393
12/23/2016	9:31 AM	110.59	110.59	110.53	110.57	1500
12/23/2016	9:32 AM	110.55	110.55	110.55	110.55	500
12/23/2016	9:35 AM	110.48	110.48	110.48	110.48	1300
12/23/2016	9:36 AM	110.56	110.63	110.56	110.63	1200
12/23/2016	9:37 AM	110.68	110.68	110.61	110.61	2700
12/23/2016	9:38 AM	110.57	110.67	110.54	110.67	3105
12/23/2016	9:39 AM	110.57	110.6	110.56	110.56	865
12/23/2016	9:40 AM	110.57	110.58	110.54	110.56	1900
12/23/2016	9:41 AM	110.61	110.61	110.54	110.54	1700
12/23/2016	9:42 AM	110.63	110.65	110.6	110.61	3200
12/23/2016	9:43 AM	110.58	110.64	110.58	110.64	2100
12/23/2016	9:44 AM	110.57	110.6	110.56	110.58	8100
12/23/2016	9:45 AM	110.52	110.58	110.52	110.57	2300
12/23/2016	9:46 AM	110.56	110.57	110.51	110.55	2800
12/23/2016	9:47 AM	110.62	110.66	110.56	110.56	7700
12/23/2016	9:48 AM	110.64	110.64	110.57	110.57	4100
12/23/2016	9:49 AM	110.68	110.69	110.64	110.64	6000
12/23/2016	9:50 AM	110.64	110.68	110.64	110.68	6000
12/23/2016	9:51 AM	110.68	110.68	110.68	110.68	100
12/23/2016	9:53 AM	110.67	110.67	110.67	110.67	100
12/23/2016	9:54 AM	110.75	110.75	110.71	110.71	600
12/23/2016	9:55 AM	110.75	110.76	110.74	110.74	900
12/23/2016	9:56 AM	110.79	110.79	110.76	110.76	500
12/23/2016	9:57 AM	110.73	110.8	110.73	110.79	300
12/23/2016	9:58 AM	110.72	110.73	110.72	110.73	300
12/23/2016	10:03 AM	110.77	110.77	110.77	110.77	100
12/23/2016	10:07 AM	110.77	110.77	110.77	110.77	400
12/23/2016	10:08 AM	110.71	110.71	110.71	110.71	100
12/23/2016	10:09 AM	110.71	110.71	110.71	110.71	2000
12/23/2016	10:10 AM	110.71	110.71	110.71	110.71	100
12/23/2016	10:19 AM	110.7	110.7	110.7	110.7	150
12/23/2016	10:21 AM	110.62	110.69	110.62	110.69	1000
12/23/2016	10:23 AM	110.57	110.57	110.57	110.57	200
12/23/2016	10:24 AM	110.59	110.59	110.59	110.59	600
12/23/2016	10:32 AM	110.62	110.62	110.62	110.62	100
12/23/2016	10:35 AM	110.65	110.65	110.65	110.65	700
12/23/2016	10:36 AM	110.7	110.7	110.7	110.7	100
12/23/2016	10:42 AM	110.53	110.56	110.53	110.56	300
12/23/2016	10:51 AM	110.57	110.57	110.57	110.57	1200
12/23/2016	10:54 AM	110.489	110.49	110.47	110.49	1200
12/23/2016	10:56 AM	110.43	110.43	110.43	110.43	300
12/23/2016	10:57 AM	110.48	110.48	110.48	110.48	100
12/23/2016	10:58 AM	110.5	110.5	110.5	110.5	100
12/23/2016	10:59 AM	110.48	110.48	110.48	110.48	1000
12/23/2016	11:00 AM	110.54	110.54	110.53	110.53	400
12/23/2016	11:01 AM	110.51	110.51	110.51	110.51	300
12/23/2016	11:02 AM	110.51	110.51	110.51	110.51	1000
12/23/2016	11:10 AM	110.49	110.49	110.49	110.49	200
12/23/2016	11:20 AM	110.34	110.34	110.34	110.34	1000
12/23/2016	11:26 AM	110.43	110.43	110.38	110.38	700
12/23/2016	11:33 AM	110.5	110.5	110.5	110.5	100
12/23/2016	11:35 AM	110.5	110.5	110.5	110.5	200
12/23/2016	11:51 AM	110.48	110.48	110.48	110.48	200
12/23/2016	12:01 PM	110.52	110.52	110.52	110.52	100
12/23/2016	12:12 PM	110.49	110.49	110.49	110.49	100
12/23/2016	12:14 PM	110.53	110.53	110.53	110.53	100
12/23/2016	12:34 PM	110.52	110.52	110.52	110.52	100
12/23/2016	12:48 PM	110.54	110.54	110.54	110.54	300
12/23/2016	12:50 PM	110.51	110.51	110.51	110.51	100
12/23/2016	12:52 PM	110.48	110.48	110.48	110.48	441
12/23/2016	12:53 PM	110.45	110.45	110.45	110.45	100
12/23/2016	1:26 PM	110.46	110.46	110.46	110.46	100
12/23/2016	1:27 PM	110.43	110.46	110.43	110.46	400
12/23/2016	1:29 PM	110.5	110.5	110.5	110.5	100
12/23/2016	1:32 PM	110.55	110.55	110.55	110.55	100
12/23/2016	1:33 PM	110.57	110.57	110.57	110.57	100
12/23/2016	1:45 PM	110.53	110.53	110.53	110.53	100
12/23/2016	1:53 PM	110.53	110.53	110.53	110.53	200
12/23/2016	2:00 PM	110.53	110.55	110.53	110.55	1000
12/23/2016	2:01 PM	110.56	110.56	110.56	110.56	1549
12/23/2016	2:16 PM	110.61	110.61	110.61	110.61	526
12/23/2016	2:17 PM	110.6	110.6	110.6	110.6	200
12/23/2016	2:37 PM	110.51	110.57	110.51	110.57	8100
12/23/2016	2:38 PM	110.56	110.56	110.5	110.56	11394
12/23/2016	2:40 PM	110.58	110.59	110.58	110.59	600
12/23/2016	2:41 PM	110.63	110.63	110.61	110.62	1100
12/23/2016	2:44 PM	110.58	110.58	110.58	110.58	500
12/23/2016	2:46 PM	110.62	110.62	110.62	110.62	100
12/23/2016	2:49 PM	110.59	110.59	110.59	110.59	100
12/23/2016	3:20 PM	110.62	110.62	110.62	110.62	100
12/23/2016	3:21 PM	110.66	110.66	110.66	110.66	200
12/23/2016	3:24 PM	110.65	110.65	110.65	110.65	500
12/23/2016	3:29 PM	110.62	110.62	110.62	110.62	100
12/23/2016	3:30 PM	110.57	110.59	110.57	110.58	900
12/23/2016	3:32 PM	110.57	110.57	110.57	110.57	600
12/23/2016	3:33 PM	110.61	110.61	110.61	110.61	100
12/23/2016	3:45 PM	110.81	110.81	110.81	110.81	800
12/23/2016	3:46 PM	110.77	110.77	110.77	110.77	100
12/23/2016	3:49 PM	110.75	110.75	110.75	110.75	100
12/23/2016	3:50 PM	110.721	110.723	110.721	110.723	700
12/23/2016	3:52 PM	110.79	110.79	110.79	110.79	100
12/23/2016	3:53 PM	110.82	110.82	110.801	110.81	1331
12/23/2016	3:56 PM	110.85	110.85	110.83	110.84	1200
12/23/2016	3:57 PM	110.88	110.88	110.88	110.88	1100
12/23/2016	3:58 PM	110.86	110.9	110.86	110.89	2850
12/23/2016	3:59 PM	110.81	110.86	110.79	110.86	766
12/23/2016	4:00 PM	110.87	110.91	110.86	110.86	1536
12/27/2016	9:32 AM	111.44	111.44	111.44	111.44	200
12/27/2016	9:33 AM	111.47	111.47	111.47	111.47	100
12/27/2016	9:34 AM	111.56	111.56	111.49	111.49	1757
12/27/2016	9:35 AM	111.7	111.7	111.69	111.69	200
12/27/2016	9:36 AM	111.79	111.8	111.7	111.7	1600
12/27/2016	9:37 AM	111.81	111.81	111.81	111.81	300
12/27/2016	9:38 AM	111.79	111.79	111.79	111.79	200
12/27/2016	9:39 AM	111.81	111.82	111.81	111.82	1134
12/27/2016	9:40 AM	111.82	111.82	111.82	111.82	400
12/27/2016	9:41 AM	111.93	111.93	111.84	111.88	2000
12/27/2016	9:42 AM	111.9	111.9	111.9	111.9	300
12/27/2016	9:43 AM	111.86	111.88	111.86	111.88	749
12/27/2016	9:44 AM	111.86	111.86	111.84	111.86	300
12/27/2016	9:45 AM	111.84	111.84	111.84	111.84	100
12/27/2016	9:46 AM	112	112	111.89	111.89	7035
12/27/2016	9:47 AM	112.19	112.19	112.04	112.04	4589
12/27/2016	9:48 AM	112.32	112.32	112.2	112.2	1245
12/27/2016	9:49 AM	112.31	112.39	112.3	112.36	1900
12/27/2016	9:50 AM	112.31	112.31	112.3	112.3	200
12/27/2016	9:52 AM	112.35	112.35	112.35	112.35	521
12/27/2016	9:53 AM	112.38	112.38	112.38	112.38	400
12/27/2016	9:55 AM	112.35	112.35	112.35	112.35	149
12/27/2016	9:57 AM	112.301	112.301	112.301	112.301	500
12/27/2016	10:00 AM	112.25	112.26	112.25	112.26	308
12/27/2016	10:01 AM	112.26	112.26	112.26	112.26	100
12/27/2016	10:06 AM	112.22	112.22	112.22	112.22	100
12/27/2016	10:07 AM	112.21	112.21	112.21	112.21	500
12/27/2016	10:09 AM	112.4	112.4	112.29	112.29	800
12/27/2016	10:11 AM	112.34	112.34	112.34	112.34	100
12/27/2016	10:16 AM	112.25	112.25	112.25	112.25	100
12/27/2016	10:17 AM	112.251	112.251	112.251	112.251	500
12/27/2016	10:20 AM	112.23	112.25	112.23	112.25	211
12/27/2016	10:22 AM	112.23	112.23	112.21	112.21	400
12/27/2016	10:23 AM	112.181	112.19	112.181	112.19	570
12/27/2016	10:24 AM	112.21	112.21	112.21	112.21	100
12/27/2016	10:25 AM	112.2	112.2	112.2	112.2	150
12/27/2016	10:27 AM	112.25	112.25	112.24	112.24	1200
12/27/2016	10:31 AM	112.26	112.26	112.26	112.26	101
12/27/2016	10:32 AM	112.27	112.27	112.27	112.27	200
12/27/2016	10:34 AM	112.26	112.275	112.26	112.275	782
12/27/2016	10:36 AM	112.25	112.25	112.25	112.25	100
12/27/2016	10:43 AM	112.23	112.23	112.23	112.23	100
12/27/2016	10:48 AM	112.23	112.23	112.23	112.23	100
12/27/2016	10:49 AM	112.241	112.241	112.23	112.24	618
12/27/2016	10:50 AM	112.2	112.2	112.2	112.2	100
12/27/2016	10:51 AM	112.17	112.17	112.17	112.17	402
12/27/2016	11:01 AM	112.21	112.21	112.21	112.21	100
12/27/2016	11:06 AM	112.24	112.24	112.24	112.24	100
12/27/2016	11:10 AM	112.14	112.17	112.14	112.17	200
12/27/2016	11:12 AM	112.17	112.17	112.17	112.17	100
12/27/2016	11:17 AM	112.06	112.06	112.06	112.06	200
12/27/2016	11:18 AM	112.01	112.01	112.01	112.01	940
12/27/2016	11:20 AM	112	112	112	112	200
12/27/2016	11:21 AM	111.99	111.99	111.99	111.99	300
12/27/2016	11:22 AM	111.981	111.981	111.981	111.981	150
12/27/2016	11:27 AM	111.92	111.92	111.92	111.92	100
12/27/2016	11:31 AM	112.07	112.07	112.07	112.07	700
12/27/2016	11:33 AM	112.1	112.1	112.1	112.1	200
12/27/2016	11:35 AM	112.08	112.08	112.08	112.08	100
12/27/2016	11:46 AM	112.02	112.02	112.02	112.02	200
12/27/2016	11:47 AM	112	112.01	112	112.01	300
12/27/2016	11:48 AM	111.92	111.92	111.92	111.92	200
12/27/2016	11:49 AM	111.96	111.96	111.96	111.96	100
12/27/2016	11:51 AM	111.95	111.95	111.95	111.95	200
12/27/2016	11:52 AM	111.92	111.921	111.92	111.921	1117
12/27/2016	11:54 AM	111.841	111.87	111.841	111.87	600
12/27/2016	11:56 AM	111.82	111.82	111.82	111.82	100
12/27/2016	11:58 AM	111.85	111.85	111.85	111.85	100
12/27/2016	12:02 PM	111.88	111.88	111.88	111.88	149
12/27/2016	12:07 PM	111.81	111.81	111.81	111.81	100
12/27/2016	12:08 PM	111.8	111.8	111.8	111.8	551
12/27/2016	12:13 PM	111.85	111.85	111.85	111.85	100
12/27/2016	12:15 PM	111.75	111.76	111.75	111.76	523
12/27/2016	12:16 PM	111.74	111.74	111.74	111.74	500
12/27/2016	12:19 PM	111.81	111.81	111.79	111.79	924
12/27/2016	12:20 PM	111.81	111.81	111.81	111.81	1476
12/27/2016	12:21 PM	111.8	111.8	111.8	111.8	507
12/27/2016	12:31 PM	111.81	111.81	111.81	111.81	100
12/27/2016	12:32 PM	111.84	111.84	111.81	111.81	700
12/27/2016	12:33 PM	111.81	111.81	111.81	111.81	100
12/27/2016	12:40 PM	111.78	111.78	111.78	111.78	1100
12/27/2016	12:41 PM	111.81	111.81	111.78	111.78	685
12/27/2016	12:43 PM	111.85	111.86	111.82	111.82	1300
12/27/2016	12:46 PM	111.84	111.84	111.84	111.84	100
12/27/2016	12:49 PM	111.85	111.85	111.85	111.85	100
12/27/2016	12:54 PM	111.86	111.86	111.86	111.86	200
12/27/2016	1:00 PM	111.9	111.9	111.9	111.9	100
12/27/2016	1:20 PM	111.9	111.9	111.9	111.9	100
12/27/2016	1:21 PM	111.91	111.91	111.91	111.91	100
12/27/2016	1:33 PM	111.96	111.96	111.96	111.96	100
12/27/2016	1:37 PM	111.98	112	111.98	112	300
12/27/2016	1:43 PM	112.02	112.02	112.02	112.02	200
12/27/2016	1:49 PM	111.97	111.97	111.97	111.97	100
12/27/2016	1:59 PM	111.95	111.95	111.95	111.95	100
12/27/2016	2:00 PM	111.96	111.96	111.96	111.96	100
12/27/2016	2:02 PM	111.85	111.86	111.85	111.86	200
12/27/2016	2:05 PM	111.89	111.89	111.85	111.85	500
12/27/2016	2:07 PM	111.82	111.82	111.82	111.82	165
12/27/2016	2:17 PM	111.98	111.98	111.96	111.96	200
12/27/2016	2:22 PM	112.041	112.041	112.041	112.041	325
12/27/2016	2:24 PM	112.05	112.05	112.05	112.05	300
12/27/2016	2:29 PM	112.04	112.04	112.04	112.04	149
12/27/2016	2:36 PM	111.97	111.97	111.97	111.97	100
12/27/2016	2:39 PM	112.01	112.01	112.01	112.01	100
12/27/2016	2:41 PM	112.01	112.01	112.01	112.01	300
12/27/2016	2:42 PM	112.05	112.05	112.05	112.05	100
12/27/2016	2:46 PM	112.01	112.01	112.01	112.01	249
12/27/2016	2:48 PM	112.06	112.06	112.06	112.06	200
12/27/2016	2:49 PM	112.06	112.06	112.06	112.06	100
12/27/2016	2:51 PM	112.03	112.03	112.03	112.03	100
12/27/2016	2:55 PM	111.94	111.94	111.94	111.94	900
12/27/2016	2:59 PM	111.9	111.9	111.9	111.9	100
12/27/2016	3:02 PM	111.94	111.94	111.94	111.94	100
12/27/2016	3:05 PM	111.98	111.98	111.98	111.98	100
12/27/2016	3:06 PM	111.95	111.95	111.95	111.95	100
12/27/2016	3:07 PM	112	112	112	112	100
12/27/2016	3:19 PM	111.833	111.833	111.833	111.833	100
12/27/2016	3:21 PM	111.86	111.86	111.82	111.84	400
12/27/2016	3:24 PM	111.89	111.89	111.89	111.89	100
12/27/2016	3:29 PM	111.87	111.87	111.87	111.87	100
12/27/2016	3:32 PM	111.83	111.83	111.79	111.8	900
12/27/2016	3:39 PM	111.8	111.8	111.8	111.8	100
12/27/2016	3:40 PM	111.8	111.8	111.8	111.8	100
12/27/2016	3:42 PM	111.81	111.81	111.81	111.81	104
12/27/2016	3:46 PM	111.87	111.87	111.84	111.85	700
12/27/2016	3:47 PM	111.87	111.87	111.87	111.87	245
12/27/2016	3:48 PM	111.75	111.87	111.75	111.87	1100
12/27/2016	3:49 PM	111.65	111.73	111.62	111.73	1000
12/27/2016	3:50 PM	111.62	111.68	111.61	111.68	600
12/27/2016	3:51 PM	111.68	111.7	111.68	111.68	685
12/27/2016	3:53 PM	111.7	111.71	111.68	111.71	400
12/27/2016	3:54 PM	111.77	111.77	111.71	111.71	700
12/27/2016	3:55 PM	111.71	111.75	111.71	111.75	400
12/27/2016	3:56 PM	111.72	111.72	111.7	111.71	825
12/27/2016	3:57 PM	111.72	111.72	111.72	111.72	300
12/27/2016	3:58 PM	111.65	111.69	111.63	111.69	3100
12/27/2016	3:59 PM	111.61	111.65	111.6	111.65	3500
12/27/2016	4:00 PM	111.67	111.72	111.55	111.61	3154
12/28/2016	9:31 AM	112.09	112.13	112.09	112.13	2100
12/28/2016	9:32 AM	112.1	112.11	112.1	112.11	200
12/28/2016	9:33 AM	112.08	112.08	112.08	112.08	500
12/28/2016	9:34 AM	112.08	112.08	112.08	112.08	1750
12/28/2016	9:35 AM	112.09	112.09	112.09	112.09	100
12/28/2016	9:36 AM	112.02	112.12	112.02	112.06	5000
12/28/2016	9:37 AM	111.91	111.99	111.91	111.99	2100
12/28/2016	9:38 AM	111.91	111.93	111.9	111.91	800
12/28/2016	9:39 AM	111.81	111.81	111.81	111.81	500
12/28/2016	9:41 AM	111.56	111.79	111.56	111.79	1200
12/28/2016	9:42 AM	111.52	111.6	111.52	111.58	1200
12/28/2016	9:43 AM	111.39	111.49	111.39	111.49	1100
12/28/2016	9:44 AM	111.3	111.32	111.3	111.32	200
12/28/2016	9:46 AM	111.31	111.42	111.3	111.42	1311
12/28/2016	9:49 AM	111.18	111.22	111.18	111.22	1000
12/28/2016	9:50 AM	111.25	111.25	111.25	111.25	300
12/28/2016	9:51 AM	111.1	111.25	111.1	111.21	698
12/28/2016	9:52 AM	111.18	111.18	111.18	111.18	100
12/28/2016	9:53 AM	111	111.07	111	111.07	1458
12/28/2016	9:54 AM	110.81	110.98	110.81	110.98	2899
12/28/2016	9:55 AM	110.8	110.83	110.8	110.83	1100
12/28/2016	9:56 AM	110.7	110.7	110.7	110.7	350
12/28/2016	9:57 AM	110.84	110.84	110.83	110.83	300
12/28/2016	9:58 AM	110.8	110.8	110.8	110.8	200
12/28/2016	9:59 AM	110.76	110.76	110.76	110.76	100
12/28/2016	10:00 AM	110.63	110.64	110.63	110.64	500
12/28/2016	10:01 AM	110.51	110.63	110.5	110.62	2098
12/28/2016	10:02 AM	110.5	110.5	110.49	110.49	400
12/28/2016	10:03 AM	110.56	110.56	110.5	110.5	300
12/28/2016	10:04 AM	110.45	110.49	110.45	110.47	1239
12/28/2016	10:06 AM	110.68	110.68	110.68	110.68	100
12/28/2016	10:08 AM	110.66	110.67	110.66	110.67	349
12/28/2016	10:09 AM	110.71	110.71	110.71	110.71	100
12/28/2016	10:10 AM	110.69	110.7	110.69	110.7	500
12/28/2016	10:11 AM	110.5	110.53	110.5	110.53	500
12/28/2016	10:12 AM	110.42	110.44	110.42	110.44	300
12/28/2016	10:13 AM	110.55	110.55	110.55	110.55	200
12/28/2016	10:15 AM	110.55	110.55	110.55	110.55	100
12/28/2016	10:17 AM	110.67	110.69	110.67	110.69	300
12/28/2016	10:18 AM	110.64	110.64	110.64	110.64	200
12/28/2016	10:19 AM	110.56	110.63	110.56	110.63	400
12/28/2016	10:21 AM	110.48	110.55	110.48	110.55	2900
12/28/2016	10:23 AM	110.59	110.59	110.59	110.59	400
12/28/2016	10:24 AM	110.61	110.61	110.55	110.56	2400
12/28/2016	10:26 AM	110.51	110.51	110.51	110.51	100
12/28/2016	10:27 AM	110.55	110.55	110.51	110.51	526
12/28/2016	10:28 AM	110.6	110.61	110.6	110.61	350
12/28/2016	10:30 AM	110.63	110.63	110.62	110.62	800
12/28/2016	10:32 AM	110.7	110.7	110.69	110.69	216
12/28/2016	10:35 AM	110.62	110.62	110.62	110.62	100
12/28/2016	10:38 AM	110.61	110.61	110.59	110.59	400
12/28/2016	10:40 AM	110.61	110.62	110.61	110.62	300
12/28/2016	10:41 AM	110.629	110.629	110.629	110.629	300
12/28/2016	10:42 AM	110.64	110.64	110.64	110.64	200
12/28/2016	10:43 AM	110.648	110.648	110.63	110.63	200
12/28/2016	10:44 AM	110.64	110.64	110.64	110.64	100
12/28/2016	10:45 AM	110.51	110.55	110.51	110.55	817
12/28/2016	10:48 AM	110.57	110.57	110.57	110.57	200
12/28/2016	10:53 AM	110.51	110.51	110.51	110.51	102
12/28/2016	10:56 AM	110.41	110.41	110.41	110.41	100
12/28/2016	11:01 AM	110.59	110.59	110.53	110.53	400
12/28/2016	11:04 AM	110.53	110.53	110.53	110.53	100
12/28/2016	11:05 AM	110.66	110.66	110.58	110.58	700
12/28/2016	11:08 AM	110.58	110.58	110.58	110.58	100
12/28/2016	11:10 AM	110.55	110.55	110.55	110.55	500
12/28/2016	11:11 AM	110.57	110.59	110.57	110.59	300
12/28/2016	11:13 AM	110.64	110.7	110.64	110.7	200
12/28/2016	11:14 AM	110.62	110.62	110.62	110.62	100
12/28/2016	11:17 AM	110.63	110.63	110.63	110.63	100
12/28/2016	11:19 AM	110.58	110.58	110.58	110.58	100
12/28/2016	11:20 AM	110.59	110.59	110.57	110.57	200
12/28/2016	11:21 AM	110.63	110.63	110.63	110.63	200
12/28/2016	11:22 AM	110.73	110.73	110.73	110.73	100
12/28/2016	11:23 AM	110.84	110.84	110.8	110.81	800
12/28/2016	11:25 AM	110.85	110.85	110.848	110.848	500
12/28/2016	11:28 AM	110.88	110.88	110.88	110.88	100
12/28/2016	11:31 AM	110.88	110.88	110.88	110.88	100
12/28/2016	11:46 AM	110.81	110.81	110.81	110.81	100
12/28/2016	11:55 AM	110.71	110.73	110.71	110.72	500
12/28/2016	11:56 AM	110.5	110.66	110.5	110.66	800
12/28/2016	11:57 AM	110.61	110.61	110.6	110.6	220
12/28/2016	12:01 PM	110.25	110.37	110.25	110.35	500
12/28/2016	12:03 PM	110.16	110.26	110.16	110.26	300
12/28/2016	12:06 PM	110.08	110.1	110.08	110.1	248
12/28/2016	12:07 PM	110	110.09	110	110.09	2007
12/28/2016	12:11 PM	110	110	110	110	200
12/28/2016	12:14 PM	109.78	109.98	109.78	109.98	1978
12/28/2016	12:15 PM	109.74	109.87	109.72	109.84	2834
12/28/2016	12:16 PM	109.69	109.69	109.69	109.69	160
12/28/2016	12:17 PM	109.69	109.69	109.69	109.69	258
12/28/2016	12:20 PM	109.76	109.76	109.74	109.74	700
12/28/2016	12:21 PM	109.65	109.73	109.65	109.73	2200
12/28/2016	12:22 PM	109.65	109.65	109.65	109.65	100
12/28/2016	12:23 PM	109.68	109.68	109.68	109.68	200
12/28/2016	12:26 PM	109.67	109.67	109.67	109.67	100
12/28/2016	12:27 PM	109.69	109.69	109.69	109.69	200
12/28/2016	12:35 PM	109.57	109.61	109.57	109.61	600
12/28/2016	12:38 PM	109.6	109.6	109.6	109.6	100
12/28/2016	12:41 PM	109.59	109.59	109.59	109.59	137
12/28/2016	12:42 PM	109.5	109.56	109.4	109.56	2138
12/28/2016	12:43 PM	109.53	109.53	109.53	109.53	100
12/28/2016	12:44 PM	109.43	109.48	109.43	109.48	400
12/28/2016	12:45 PM	109.34	109.43	109.34	109.43	1763
12/28/2016	12:46 PM	109.33	109.34	109.31	109.34	800
12/28/2016	12:47 PM	109.29	109.32	109.29	109.32	400
12/28/2016	12:48 PM	109.28	109.29	109.24	109.24	1200
12/28/2016	12:50 PM	109.38	109.4	109.38	109.4	850
12/28/2016	12:52 PM	109.44	109.44	109.44	109.44	100
12/28/2016	12:58 PM	109.51	109.51	109.51	109.51	400
12/28/2016	1:00 PM	109.55	109.55	109.51	109.51	1200
12/28/2016	1:01 PM	109.52	109.52	109.52	109.52	200
12/28/2016	1:04 PM	109.45	109.45	109.45	109.45	100
12/28/2016	1:05 PM	109.6	109.6	109.6	109.6	500
12/28/2016	1:08 PM	109.43	109.48	109.43	109.48	800
12/28/2016	1:15 PM	109.6	109.6	109.58	109.58	200
12/28/2016	1:18 PM	109.54	109.54	109.54	109.54	100
12/28/2016	1:19 PM	109.5	109.52	109.5	109.52	300
12/28/2016	1:30 PM	109.54	109.54	109.54	109.54	100
12/28/2016	1:41 PM	109.57	109.57	109.57	109.57	100
12/28/2016	1:46 PM	109.42	109.42	109.42	109.42	150
12/28/2016	1:47 PM	109.43	109.43	109.43	109.43	200
12/28/2016	1:56 PM	109.25	109.25	109.25	109.25	100
12/28/2016	2:03 PM	109.45	109.45	109.45	109.45	200
12/28/2016	2:09 PM	109.41	109.41	109.37	109.38	800
12/28/2016	2:10 PM	109.49	109.49	109.49	109.49	100
12/28/2016	2:13 PM	109.18	109.22	109.18	109.22	1028
12/28/2016	2:15 PM	109.23	109.23	109.23	109.23	300
12/28/2016	2:16 PM	109.24	109.25	109.24	109.25	400
12/28/2016	2:17 PM	109.1	109.1	109.1	109.1	100
12/28/2016	2:19 PM	109.05	109.05	109.05	109.05	300
12/28/2016	2:20 PM	109.09	109.09	109.09	109.09	100
12/28/2016	2:24 PM	109.03	109.03	109.03	109.03	249
12/28/2016	2:25 PM	109	109	109	109	4161
12/28/2016	2:26 PM	109.04	109.04	109.03	109.03	300
12/28/2016	2:28 PM	109.13	109.13	109.13	109.13	1000
12/28/2016	2:29 PM	109.09	109.09	109.09	109.09	200
12/28/2016	2:30 PM	109.16	109.16	109.16	109.16	100
12/28/2016	2:32 PM	109.25	109.25	109.25	109.25	100
12/28/2016	2:37 PM	109.29	109.29	109.29	109.29	300
12/28/2016	2:40 PM	109.21	109.21	109.21	109.21	600
12/28/2016	2:42 PM	109.21	109.21	109.21	109.21	300
12/28/2016	2:43 PM	109.12	109.12	109.12	109.12	100
12/28/2016	2:51 PM	109.08	109.08	109.08	109.08	500
12/28/2016	2:52 PM	109.04	109.04	109.02	109.02	600
12/28/2016	2:54 PM	108.95	108.95	108.95	108.95	993
12/28/2016	3:04 PM	109.41	109.41	109.32	109.32	1047
12/28/2016	3:05 PM	109.38	109.38	109.38	109.38	100
12/28/2016	3:06 PM	109.42	109.42	109.42	109.42	100
12/28/2016	3:08 PM	109.35	109.35	109.35	109.35	100
12/28/2016	3:09 PM	109.3	109.3	109.3	109.3	342
12/28/2016	3:10 PM	109.23	109.26	109.23	109.26	1200
12/28/2016	3:12 PM	109.19	109.23	109.19	109.23	600
12/28/2016	3:16 PM	109.33	109.33	109.3	109.3	2800
12/28/2016	3:18 PM	109.25	109.25	109.24	109.25	1035
12/28/2016	3:24 PM	109.27	109.27	109.24	109.24	300
12/28/2016	3:29 PM	109.24	109.24	109.24	109.24	300
12/28/2016	3:30 PM	109.18	109.18	109.18	109.18	200
12/28/2016	3:31 PM	109.15	109.2	109.15	109.2	200
12/28/2016	3:32 PM	109.13	109.13	109.11	109.11	200
12/28/2016	3:33 PM	109.13	109.13	109.09	109.09	847
12/28/2016	3:34 PM	109.24	109.24	109.12	109.12	1100
12/28/2016	3:35 PM	109.24	109.24	109.24	109.24	100
12/28/2016	3:38 PM	109.14	109.18	109.14	109.18	500
12/28/2016	3:39 PM	109.13	109.13	109.11	109.11	300
12/28/2016	3:40 PM	109.05	109.06	109.05	109.06	871
12/28/2016	3:41 PM	108.97	109.04	108.97	109.04	600
12/28/2016	3:42 PM	108.9	108.91	108.9	108.91	400
12/28/2016	3:43 PM	108.95	108.95	108.88	108.88	1500
12/28/2016	3:44 PM	108.92	108.92	108.92	108.92	100
12/28/2016	3:45 PM	108.89	108.89	108.83	108.83	600
12/28/2016	3:46 PM	108.97	108.97	108.88	108.88	1100
12/28/2016	3:47 PM	109.1	109.1	108.99	108.99	800
12/28/2016	3:49 PM	109.02	109.02	109	109	639
12/28/2016	3:51 PM	109.03	109.09	109.01	109.01	1500
12/28/2016	3:52 PM	109.02	109.02	108.99	109.01	900
12/28/2016	3:53 PM	108.97	108.97	108.97	108.97	400
12/28/2016	3:54 PM	108.94	108.97	108.94	108.97	542
12/28/2016	3:55 PM	109.06	109.07	108.92	108.92	1900
12/28/2016	3:56 PM	109.05	109.16	109.05	109.08	2350
12/28/2016	3:57 PM	109.02	109.07	109.02	109.06	400
12/28/2016	3:58 PM	109.02	109.06	109.02	109.05	1951
12/28/2016	3:59 PM	108.93	109.04	108.91	109.04	2879
12/28/2016	4:00 PM	109.09	109.09	108.83	108.96	3919
12/29/2016	9:31 AM	109.27	109.35	109.16	109.16	1200
12/29/2016	9:32 AM	109.37	109.37	109.25	109.25	1200
12/29/2016	9:33 AM	109.49	109.49	109.39	109.39	400
12/29/2016	9:34 AM	109.44	109.47	109.42	109.47	2700
12/29/2016	9:35 AM	109.56	109.56	109.55	109.55	1000
12/29/2016	9:36 AM	109.6	109.6	109.59	109.59	900
12/29/2016	9:41 AM	109.6	109.69	109.6	109.63	700
12/29/2016	9:43 AM	109.49	109.49	109.49	109.49	100
12/29/2016	9:44 AM	109.47	109.47	109.45	109.45	1100
12/29/2016	9:45 AM	109.39	109.42	109.39	109.42	200
12/29/2016	9:46 AM	109.34	109.34	109.34	109.34	300
12/29/2016	9:49 AM	109.1	109.1	109.07	109.07	1200
12/29/2016	9:51 AM	109.12	109.12	109.06	109.06	700
12/29/2016	9:52 AM	109.11	109.11	109.11	109.11	100
12/29/2016	9:56 AM	109.221	109.221	109.19	109.19	800
12/29/2016	9:58 AM	109.13	109.2	109.12	109.2	1000
12/29/2016	10:01 AM	109.22	109.22	109.22	109.22	600
12/29/2016	10:02 AM	109.44	109.44	109.35	109.35	1453
12/29/2016	10:03 AM	109.43	109.44	109.35	109.35	2200
12/29/2016	10:04 AM	109.43	109.45	109.43	109.44	300
12/29/2016	10:06 AM	109.33	109.4	109.33	109.4	700
12/29/2016	10:07 AM	109.37	109.37	109.37	109.37	100
12/29/2016	10:08 AM	109.09	109.1	109.09	109.1	300
12/29/2016	10:09 AM	109.19	109.19	109.19	109.19	200
12/29/2016	10:12 AM	109.12	109.12	109.12	109.12	200
12/29/2016	10:14 AM	109.22	109.22	109.22	109.22	100
12/29/2016	10:19 AM	109.33	109.33	109.28	109.28	300
12/29/2016	10:20 AM	109.36	109.36	109.36	109.36	1200
12/29/2016	10:21 AM	109.34	109.35	109.34	109.35	400
12/29/2016	10:25 AM	109.29	109.29	109.29	109.29	100
12/29/2016	10:26 AM	109.4	109.4	109.31	109.31	700
12/29/2016	10:27 AM	109.46	109.49	109.46	109.49	960
12/29/2016	10:28 AM	109.35	109.35	109.35	109.35	100
12/29/2016	10:30 AM	109.39	109.39	109.39	109.39	325
12/29/2016	10:31 AM	109.33	109.36	109.33	109.36	1300
12/29/2016	10:32 AM	109.32	109.32	109.32	109.32	700
12/29/2016	10:35 AM	109.29	109.33	109.29	109.33	500
12/29/2016	10:37 AM	109.32	109.32	109.31	109.31	400
12/29/2016	10:38 AM	109.24	109.24	109.24	109.24	100
12/29/2016	10:40 AM	109.17	109.17	109.17	109.17	200
12/29/2016	10:41 AM	109.09	109.09	109.09	109.09	100
12/29/2016	10:42 AM	109.08	109.08	109.08	109.08	700
12/29/2016	10:43 AM	109.06	109.08	109.06	109.08	200
12/29/2016	10:44 AM	109.07	109.07	109.03	109.03	400
12/29/2016	10:45 AM	108.99	109.06	108.99	109.06	500
12/29/2016	10:46 AM	109.11	109.11	109.11	109.11	600
12/29/2016	10:49 AM	108.93	108.96	108.93	108.96	700
12/29/2016	10:50 AM	108.82	108.96	108.82	108.96	700
12/29/2016	10:51 AM	108.8	108.82	108.76	108.81	968
12/29/2016	10:53 AM	108.91	108.91	108.89	108.89	300
12/29/2016	10:55 AM	108.83	108.83	108.83	108.83	200
12/29/2016	10:57 AM	108.86	108.86	108.86	108.86	100
12/29/2016	11:00 AM	108.85	108.87	108.83	108.87	405
12/29/2016	11:01 AM	108.85	108.85	108.85	108.85	300
12/29/2016	11:03 AM	108.75	108.79	108.75	108.79	2100
12/29/2016	11:04 AM	108.84	108.87	108.71	108.75	3800
12/29/2016	11:08 AM	108.73	108.73	108.73	108.73	100
12/29/2016	11:09 AM	108.81	108.81	108.81	108.81	100
12/29/2016	11:11 AM	108.78	108.78	108.78	108.78	600
12/29/2016	11:12 AM	108.85	108.85	108.85	108.85	400
12/29/2016	11:13 AM	108.89	108.89	108.89	108.89	550
12/29/2016	11:14 AM	108.8	108.8	108.8	108.8	100
12/29/2016	11:15 AM	108.8	108.819	108.8	108.817	1300
12/29/2016	11:16 AM	108.84	108.84	108.84	108.84	300
12/29/2016	11:17 AM	108.74	108.78	108.74	108.78	600
12/29/2016	11:18 AM	108.7	108.72	108.7	108.72	700
12/29/2016	11:19 AM	108.72	108.8	108.72	108.72	600
12/29/2016	11:20 AM	108.81	108.81	108.81	108.81	100
12/29/2016	11:22 AM	108.85	108.85	108.85	108.85	100
12/29/2016	11:24 AM	108.76	108.77	108.76	108.77	600
12/29/2016	11:25 AM	108.78	108.82	108.78	108.82	1500
12/29/2016	11:29 AM	108.88	108.88	108.84	108.84	1000
12/29/2016	11:30 AM	108.88	108.88	108.88	108.88	100
12/29/2016	11:31 AM	108.84	108.84	108.84	108.84	200
12/29/2016	11:33 AM	108.87	108.88	108.87	108.88	200
12/29/2016	11:34 AM	108.88	108.88	108.88	108.88	587
12/29/2016	11:37 AM	108.909	108.909	108.909	108.909	200
12/29/2016	11:38 AM	108.92	108.92	108.92	108.92	100
12/29/2016	11:41 AM	108.77	108.77	108.77	108.77	195
12/29/2016	11:46 AM	108.77	108.77	108.77	108.77	2968
12/29/2016	11:51 AM	108.69	108.69	108.69	108.69	100
12/29/2016	11:52 AM	108.6	108.6	108.6	108.6	300
12/29/2016	11:53 AM	108.46	108.59	108.46	108.59	1701
12/29/2016	11:54 AM	108.59	108.59	108.52	108.52	500
12/29/2016	11:56 AM	108.62	108.62	108.62	108.62	100
12/29/2016	11:58 AM	108.62	108.62	108.62	108.62	600
12/29/2016	11:59 AM	108.55	108.55	108.55	108.55	100
12/29/2016	12:00 PM	108.58	108.59	108.55	108.55	1500
12/29/2016	12:01 PM	108.52	108.56	108.52	108.56	300
12/29/2016	12:03 PM	108.52	108.52	108.52	108.52	200
12/29/2016	12:04 PM	108.55	108.55	108.55	108.55	100
12/29/2016	12:10 PM	108.38	108.38	108.32	108.32	1733
12/29/2016	12:11 PM	108.34	108.34	108.34	108.34	100
12/29/2016	12:12 PM	108.24	108.31	108.2	108.31	2211
12/29/2016	12:13 PM	108.24	108.24	108.2	108.2	200
12/29/2016	12:16 PM	108.33	108.33	108.33	108.33	1100
12/29/2016	12:17 PM	108.4	108.4	108.4	108.4	300
12/29/2016	12:21 PM	108.52	108.52	108.52	108.52	450
12/29/2016	12:25 PM	108.54	108.54	108.52	108.52	1100
12/29/2016	12:26 PM	108.55	108.55	108.54	108.54	200
12/29/2016	12:27 PM	108.58	108.58	108.58	108.58	100
12/29/2016	12:28 PM	108.65	108.69	108.62	108.62	1495
12/29/2016	12:31 PM	108.69	108.69	108.69	108.69	400
12/29/2016	12:32 PM	108.64	108.69	108.64	108.69	300
12/29/2016	12:34 PM	108.62	108.62	108.62	108.62	162
12/29/2016	12:38 PM	108.59	108.59	108.58	108.58	300
12/29/2016	12:40 PM	108.58	108.58	108.58	108.58	100
12/29/2016	12:44 PM	108.73	108.73	108.72	108.72	698
12/29/2016	12:48 PM	108.68	108.68	108.62	108.62	455
12/29/2016	12:50 PM	108.77	108.77	108.77	108.77	1200
12/29/2016	12:51 PM	108.78	108.78	108.76	108.78	900
12/29/2016	12:52 PM	108.82	108.82	108.82	108.82	300
12/29/2016	12:57 PM	108.77	108.8	108.77	108.8	400
12/29/2016	12:59 PM	108.73	108.73	108.73	108.73	100
12/29/2016	1:00 PM	108.63	108.65	108.63	108.65	900
12/29/2016	1:03 PM	108.58	108.58	108.58	108.58	100
12/29/2016	1:04 PM	108.59	108.59	108.59	108.59	400
12/29/2016	1:06 PM	108.56	108.59	108.56	108.59	600
12/29/2016	1:09 PM	108.52	108.52	108.52	108.52	100
12/29/2016	1:10 PM	108.55	108.55	108.52	108.52	900
12/29/2016	1:11 PM	108.5	108.52	108.5	108.52	1400
12/29/2016	1:14 PM	108.57	108.57	108.57	108.57	1200
12/29/2016	1:16 PM	108.61	108.65	108.61	108.65	800
12/29/2016	1:19 PM	108.61	108.61	108.61	108.61	364
12/29/2016	1:22 PM	108.57	108.57	108.57	108.57	300
12/29/2016	1:25 PM	108.58	108.58	108.58	108.58	115
12/29/2016	1:32 PM	108.47	108.47	108.47	108.47	100
12/29/2016	1:33 PM	108.47	108.47	108.47	108.47	100
12/29/2016	1:36 PM	108.43	108.43	108.43	108.43	400
12/29/2016	1:38 PM	108.44	108.44	108.44	108.44	200
12/29/2016	1:41 PM	108.38	108.38	108.38	108.38	200
12/29/2016	1:43 PM	108.37	108.37	108.37	108.37	200
12/29/2016	1:44 PM	108.37	108.37	108.37	108.37	500
12/29/2016	1:49 PM	108.39	108.41	108.39	108.39	1033
12/29/2016	1:51 PM	108.38	108.38	108.38	108.38	200
12/29/2016	1:55 PM	108.51	108.51	108.48	108.48	967
12/29/2016	1:57 PM	108.46	108.46	108.46	108.46	300
12/29/2016	1:58 PM	108.51	108.51	108.42	108.44	1100
12/29/2016	1:59 PM	108.57	108.57	108.57	108.57	100
12/29/2016	2:00 PM	108.59	108.59	108.59	108.59	200
12/29/2016	2:01 PM	108.8	108.8	108.8	108.8	205
12/29/2016	2:02 PM	108.82	108.82	108.82	108.82	600
12/29/2016	2:03 PM	108.94	108.94	108.93	108.93	300
12/29/2016	2:04 PM	108.89	108.97	108.89	108.97	800
12/29/2016	2:18 PM	108.89	108.89	108.89	108.89	100
12/29/2016	2:23 PM	109.02	109.02	109.02	109.02	200
12/29/2016	2:25 PM	109	109	109	109	600
12/29/2016	2:26 PM	109	109	108.99	108.99	500
12/29/2016	2:27 PM	108.92	108.92	108.92	108.92	300
12/29/2016	2:28 PM	108.83	108.83	108.83	108.83	200
12/29/2016	2:32 PM	108.88	108.88	108.86	108.87	1000
12/29/2016	2:34 PM	108.73	108.79	108.73	108.79	700
12/29/2016	2:35 PM	108.66	108.66	108.66	108.66	400
12/29/2016	2:36 PM	108.73	108.73	108.73	108.73	100
12/29/2016	2:38 PM	108.72	108.74	108.72	108.74	400
12/29/2016	2:39 PM	108.76	108.76	108.76	108.76	100
12/29/2016	2:40 PM	108.76	108.76	108.76	108.76	300
12/29/2016	2:41 PM	108.66	108.66	108.66	108.66	300
12/29/2016	2:43 PM	108.67	108.67	108.67	108.67	150
12/29/2016	2:44 PM	108.66	108.66	108.66	108.66	100
12/29/2016	2:45 PM	108.8	108.8	108.71	108.71	300
12/29/2016	2:46 PM	108.88	108.88	108.83	108.83	200
12/29/2016	2:54 PM	108.84	108.88	108.84	108.87	1200
12/29/2016	2:56 PM	108.81	108.83	108.81	108.83	800
12/29/2016	3:02 PM	108.84	108.84	108.84	108.84	153
12/29/2016	3:04 PM	108.87	108.87	108.87	108.87	175
12/29/2016	3:07 PM	108.74	108.75	108.74	108.75	600
12/29/2016	3:10 PM	108.7	108.7	108.7	108.7	500
12/29/2016	3:13 PM	108.76	108.76	108.76	108.76	500
12/29/2016	3:22 PM	108.85	108.89	108.85	108.89	552
12/29/2016	3:23 PM	108.89	108.89	108.87	108.87	400
12/29/2016	3:25 PM	108.85	108.85	108.85	108.85	846
12/29/2016	3:27 PM	108.81	108.81	108.81	108.81	100
12/29/2016	3:29 PM	108.82	108.82	108.82	108.82	700
12/29/2016	3:30 PM	108.8	108.8	108.8	108.8	200
12/29/2016	3:31 PM	108.79	108.79	108.79	108.79	454
12/29/2016	3:34 PM	108.85	108.85	108.85	108.85	100
12/29/2016	3:35 PM	108.76	108.76	108.76	108.76	100
12/29/2016	3:36 PM	108.68	108.78	108.68	108.78	200
12/29/2016	3:37 PM	108.68	108.71	108.68	108.71	800
12/29/2016	3:38 PM	108.65	108.68	108.65	108.68	500
12/29/2016	3:39 PM	108.68	108.71	108.68	108.71	800
12/29/2016	3:40 PM	108.73	108.73	108.68	108.68	1700
12/29/2016	3:41 PM	108.71	108.72	108.71	108.72	400
12/29/2016	3:42 PM	108.74	108.74	108.73	108.73	1500
12/29/2016	3:43 PM	108.68	108.74	108.68	108.74	200
12/29/2016	3:44 PM	108.7	108.72	108.68	108.72	1200
12/29/2016	3:45 PM	108.71	108.72	108.71	108.71	1300
12/29/2016	3:46 PM	108.76	108.76	108.75	108.75	300
12/29/2016	3:47 PM	108.72	108.74	108.68	108.74	1700
12/29/2016	3:48 PM	108.72	108.75	108.71	108.72	1200
12/29/2016	3:49 PM	108.72	108.78	108.72	108.78	2500
12/29/2016	3:50 PM	108.73	108.73	108.72	108.72	2000
12/29/2016	3:51 PM	108.79	108.79	108.79	108.79	300
12/29/2016	3:52 PM	108.79	108.84	108.79	108.84	700
12/29/2016	3:53 PM	108.78	108.78	108.75	108.78	500
12/29/2016	3:54 PM	108.77	108.8	108.76	108.78	1600
12/29/2016	3:55 PM	108.74	108.76	108.73	108.75	1500
12/29/2016	3:56 PM	108.78	108.79	108.73	108.74	668
12/29/2016	3:57 PM	108.8	108.81	108.73	108.78	2855
12/29/2016	3:58 PM	108.84	108.86	108.82	108.82	3620
12/29/2016	3:59 PM	108.83	108.83	108.78	108.81	3039
12/29/2016	4:00 PM	108.9	108.9	108.73	108.84	11933
12/30/2016	9:32 AM	109.5	109.53	109.38	109.38	2600
12/30/2016	9:33 AM	109.31	109.42	109.31	109.39	1295
12/30/2016	9:34 AM	108.99	109.2	108.99	109.2	3000
12/30/2016	9:35 AM	108.8	109.03	108.72	108.99	1300
12/30/2016	9:36 AM	109.08	109.08	108.8	108.8	200
12/30/2016	9:37 AM	108.81	108.99	108.81	108.99	1949
12/30/2016	9:38 AM	108.9	108.9	108.71	108.71	412
12/30/2016	9:39 AM	108.67	108.95	108.61	108.95	4300
12/30/2016	9:41 AM	108.5	108.51	108.46	108.51	700
12/30/2016	9:42 AM	108.71	108.75	108.62	108.62	2511
12/30/2016	9:43 AM	108.64	108.64	108.64	108.64	100
12/30/2016	9:44 AM	108.48	108.64	108.48	108.61	1300
12/30/2016	9:45 AM	108.54	108.6	108.54	108.6	1000
12/30/2016	9:46 AM	108.56	108.56	108.44	108.44	400
12/30/2016	9:47 AM	108.55	108.55	108.55	108.55	100
12/30/2016	9:48 AM	108.64	108.64	108.62	108.62	300
12/30/2016	9:49 AM	108.71	108.71	108.7	108.7	400
12/30/2016	9:50 AM	108.62	108.62	108.62	108.62	300
12/30/2016	9:52 AM	108.52	108.52	108.38	108.43	2300
12/30/2016	9:53 AM	108.59	108.63	108.59	108.63	400
12/30/2016	9:54 AM	108.48	108.5	108.48	108.5	400
12/30/2016	9:55 AM	108.45	108.45	108.45	108.45	253
12/30/2016	9:56 AM	108.45	108.45	108.45	108.45	100
12/30/2016	9:57 AM	108.23	108.34	108.2	108.34	2634
12/30/2016	9:58 AM	108.01	108.12	107.97	108.12	2100
12/30/2016	9:59 AM	108.15	108.15	108.04	108.04	300
12/30/2016	10:00 AM	107.97	108.23	107.97	108.21	700
12/30/2016	10:01 AM	108.04	108.04	107.85	107.9	5300
12/30/2016	10:02 AM	107.98	108	107.9	108	600
12/30/2016	10:03 AM	108.04	108.04	108	108	200
12/30/2016	10:04 AM	108.04	108.05	108.04	108.05	900
12/30/2016	10:05 AM	107.94	108.03	107.89	108.03	700
12/30/2016	10:06 AM	108.08	108.08	107.99	107.99	400
12/30/2016	10:07 AM	108.11	108.11	108.08	108.08	500
12/30/2016	10:08 AM	108.01	108.03	108.01	108.03	700
12/30/2016	10:09 AM	107.94	107.94	107.94	107.94	300
12/30/2016	10:10 AM	108.06	108.11	108.05	108.11	440
12/30/2016	10:12 AM	108.15	108.19	108.15	108.15	500
12/30/2016	10:13 AM	108.15	108.15	108.13	108.15	500
12/30/2016	10:14 AM	108.12	108.12	108.12	108.12	100
12/30/2016	10:15 AM	108.15	108.15	108.08	108.08	650
12/30/2016	10:16 AM	108.13	108.14	108.12	108.14	700
12/30/2016	10:18 AM	108.12	108.12	108.12	108.12	100
12/30/2016	10:19 AM	108.1	108.12	108.09	108.11	1000
12/30/2016	10:21 AM	107.97	108.05	107.97	108.05	683
12/30/2016	10:23 AM	107.9	108.01	107.9	108.01	1700
12/30/2016	10:24 AM	107.76	107.84	107.76	107.84	400
12/30/2016	10:26 AM	107.78	107.87	107.78	107.87	600
12/30/2016	10:27 AM	107.8	107.8	107.73	107.73	300
12/30/2016	10:28 AM	107.8	107.8	107.8	107.8	300
12/30/2016	10:31 AM	107.77	107.8	107.77	107.8	600
12/30/2016	10:35 AM	108.09	108.09	108.09	108.09	100
12/30/2016	10:36 AM	108.16	108.16	108.16	108.16	600
12/30/2016	10:39 AM	108	108	108	108	237
12/30/2016	10:41 AM	108.05	108.05	108.05	108.05	100
12/30/2016	10:46 AM	107.94	107.94	107.91	107.93	1075
12/30/2016	10:48 AM	107.88	107.88	107.88	107.88	136
12/30/2016	10:50 AM	107.98	107.98	107.98	107.98	100
12/30/2016	10:52 AM	107.97	108.04	107.97	108.04	300
12/30/2016	10:53 AM	108.01	108.01	108.01	108.01	100
12/30/2016	10:56 AM	108.1	108.1	108.1	108.1	200
12/30/2016	10:58 AM	108.12	108.12	108.12	108.12	600
12/30/2016	10:59 AM	108.14	108.14	108.14	108.14	100
12/30/2016	11:00 AM	108.2	108.2	108.2	108.2	100
12/30/2016	11:04 AM	108.13	108.13	108.13	108.13	500
12/30/2016	11:08 AM	108.07	108.07	108.07	108.07	200
12/30/2016	11:10 AM	107.98	108	107.98	108	905
12/30/2016	11:11 AM	108	108.04	108	108.04	324
12/30/2016	11:12 AM	108	108	108	108	500
12/30/2016	11:24 AM	108.24	108.24	108.24	108.24	100
12/30/2016	11:25 AM	108.25	108.25	108.25	108.25	200
12/30/2016	11:27 AM	108.4	108.4	108.38	108.38	500
12/30/2016	11:28 AM	108.34	108.37	108.34	108.37	200
12/30/2016	11:30 AM	108.28	108.34	108.28	108.34	1050
12/30/2016	11:31 AM	108.3	108.31	108.29	108.29	300
12/30/2016	11:32 AM	108.37	108.37	108.37	108.37	200
12/30/2016	11:33 AM	108.36	108.37	108.36	108.37	1000
12/30/2016	11:34 AM	108.36	108.37	108.36	108.37	800
12/30/2016	11:35 AM	108.44	108.44	108.33	108.33	300
12/30/2016	11:36 AM	108.4	108.4	108.4	108.4	300
12/30/2016	11:38 AM	108.29	108.29	108.29	108.29	400
12/30/2016	11:39 AM	108.25	108.25	108.25	108.25	300
12/30/2016	11:40 AM	108.25	108.25	108.25	108.25	200
12/30/2016	11:44 AM	108.44	108.44	108.44	108.44	100
12/30/2016	11:45 AM	108.54	108.55	108.49	108.49	400
12/30/2016	11:47 AM	108.55	108.55	108.51	108.51	800
12/30/2016	11:49 AM	108.48	108.49	108.48	108.49	800
12/30/2016	11:50 AM	108.48	108.48	108.48	108.48	100
12/30/2016	11:52 AM	108.51	108.51	108.51	108.51	100
12/30/2016	11:54 AM	108.55	108.55	108.55	108.55	298
12/30/2016	11:55 AM	108.44	108.44	108.44	108.44	132
12/30/2016	11:57 AM	108.41	108.41	108.4	108.4	500
12/30/2016	11:58 AM	108.4	108.42	108.4	108.42	734
12/30/2016	11:59 AM	108.359	108.359	108.359	108.359	150
12/30/2016	12:00 PM	108.34	108.34	108.34	108.34	100
12/30/2016	12:01 PM	108.22	108.27	108.19	108.27	1100
12/30/2016	12:04 PM	108.05	108.05	108.05	108.05	100
12/30/2016	12:06 PM	107.98	107.98	107.98	107.98	100
12/30/2016	12:07 PM	108.08	108.08	108.08	108.08	100
12/30/2016	12:09 PM	108.08	108.13	108.08	108.13	500
12/30/2016	12:10 PM	108.15	108.15	108.15	108.15	100
12/30/2016	12:12 PM	108.2	108.23	108.19	108.19	699
12/30/2016	12:13 PM	108.27	108.27	108.27	108.27	100
12/30/2016	12:14 PM	108.28	108.28	108.28	108.28	200
12/30/2016	12:18 PM	108.11	108.11	108.11	108.11	500
12/30/2016	12:19 PM	108.15	108.15	108.12	108.12	950
12/30/2016	12:20 PM	108.13	108.13	108.13	108.13	100
12/30/2016	12:22 PM	108.19	108.19	108.19	108.19	100
12/30/2016	12:30 PM	108.06	108.08	108.06	108.08	484
12/30/2016	12:31 PM	108.04	108.04	108.04	108.04	100
12/30/2016	12:32 PM	108.12	108.12	108.05	108.05	1000
12/30/2016	12:33 PM	108.09	108.09	108.09	108.09	100
12/30/2016	12:34 PM	108.08	108.08	108.08	108.08	100
12/30/2016	12:36 PM	107.99	108.05	107.99	108.05	1300
12/30/2016	12:37 PM	107.88	107.91	107.88	107.91	250
12/30/2016	12:38 PM	107.89	107.92	107.89	107.89	964
12/30/2016	12:40 PM	107.89	107.89	107.89	107.89	100
12/30/2016	12:41 PM	107.85	107.92	107.85	107.92	200
12/30/2016	12:42 PM	107.86	107.86	107.86	107.86	200
12/30/2016	12:43 PM	107.85	107.86	107.85	107.86	463
12/30/2016	12:44 PM	107.84	107.84	107.84	107.84	200
12/30/2016	12:45 PM	107.9	107.9	107.89	107.89	1200
12/30/2016	12:46 PM	107.75	107.84	107.75	107.84	600
12/30/2016	12:50 PM	107.79	107.83	107.79	107.83	800
12/30/2016	12:51 PM	107.56	107.75	107.56	107.75	2300
12/30/2016	12:52 PM	107.51	107.51	107.51	107.51	200
12/30/2016	12:53 PM	107.53	107.56	107.5	107.5	600
12/30/2016	12:55 PM	107.58	107.58	107.58	107.58	100
12/30/2016	12:56 PM	107.6	107.63	107.6	107.63	639
12/30/2016	12:57 PM	107.61	107.61	107.61	107.61	100
12/30/2016	12:59 PM	107.64	107.64	107.64	107.64	100
12/30/2016	1:01 PM	107.71	107.71	107.69	107.69	803
12/30/2016	1:05 PM	107.69	107.69	107.69	107.69	400
12/30/2016	1:06 PM	107.65	107.65	107.65	107.65	300
12/30/2016	1:09 PM	107.63	107.66	107.62	107.66	1000
12/30/2016	1:11 PM	107.63	107.63	107.63	107.63	200
12/30/2016	1:12 PM	107.66	107.66	107.66	107.66	100
12/30/2016	1:19 PM	107.87	107.87	107.87	107.87	100
12/30/2016	1:23 PM	107.9	107.9	107.9	107.9	200
12/30/2016	1:26 PM	107.98	107.98	107.98	107.98	100
12/30/2016	1:28 PM	107.87	107.87	107.87	107.87	300
12/30/2016	1:31 PM	107.9	107.9	107.9	107.9	100
12/30/2016	1:33 PM	107.84	107.84	107.84	107.84	300
12/30/2016	1:35 PM	107.89	107.89	107.89	107.89	100
12/30/2016	1:45 PM	107.71	107.77	107.69	107.77	1200
12/30/2016	1:47 PM	107.66	107.66	107.65	107.65	700
12/30/2016	1:48 PM	107.69	107.69	107.69	107.69	351
12/30/2016	1:49 PM	107.64	107.67	107.64	107.67	900
12/30/2016	1:50 PM	107.58	107.6	107.58	107.6	700
12/30/2016	1:52 PM	107.59	107.59	107.59	107.59	200
12/30/2016	1:54 PM	107.7	107.7	107.7	107.7	100
12/30/2016	1:56 PM	107.66	107.66	107.66	107.66	100
12/30/2016	1:57 PM	107.59	107.59	107.59	107.59	100
12/30/2016	2:00 PM	107.52	107.56	107.5	107.56	700
12/30/2016	2:02 PM	107.58	107.58	107.54	107.54	600
12/30/2016	2:03 PM	107.52	107.54	107.52	107.54	200
12/30/2016	2:04 PM	107.48	107.49	107.48	107.49	300
12/30/2016	2:05 PM	107.48	107.48	107.48	107.48	100
12/30/2016	2:06 PM	107.51	107.51	107.51	107.51	203
12/30/2016	2:10 PM	107.4	107.41	107.4	107.41	634
12/30/2016	2:11 PM	107.36	107.36	107.36	107.36	800
12/30/2016	2:12 PM	107.32	107.33	107.31	107.33	700
12/30/2016	2:13 PM	107.21	107.32	107.21	107.28	900
12/30/2016	2:14 PM	107.3	107.3	107.3	107.3	200
12/30/2016	2:15 PM	107.3	107.3	107.28	107.28	528
12/30/2016	2:17 PM	107.37	107.37	107.37	107.37	900
12/30/2016	2:20 PM	107.37	107.389	107.37	107.389	1099
12/30/2016	2:23 PM	107.28	107.28	107.28	107.28	400
12/30/2016	2:24 PM	107.27	107.27	107.25	107.25	300
12/30/2016	2:26 PM	107.27	107.27	107.27	107.27	200
12/30/2016	2:27 PM	107.24	107.25	107.24	107.25	554
12/30/2016	2:28 PM	107.21	107.21	107.21	107.21	600
12/30/2016	2:29 PM	107.23	107.23	107.2	107.2	1100
12/30/2016	2:30 PM	107.17	107.19	107.17	107.19	868
12/30/2016	2:31 PM	107.07	107.11	107.07	107.11	400
12/30/2016	2:32 PM	107.001	107.003	107	107	2010
12/30/2016	2:33 PM	107.13	107.13	107.13	107.13	801
12/30/2016	2:34 PM	107.26	107.28	107.25	107.25	1300
12/30/2016	2:39 PM	107.32	107.32	107.32	107.32	100
12/30/2016	2:40 PM	107.36	107.36	107.36	107.36	400
12/30/2016	2:41 PM	107.36	107.36	107.29	107.32	1000
12/30/2016	2:43 PM	107.27	107.27	107.27	107.27	329
12/30/2016	2:45 PM	107.32	107.32	107.32	107.32	200
12/30/2016	2:46 PM	107.19	107.28	107.15	107.28	2900
12/30/2016	2:47 PM	107.02	107.13	107.02	107.13	2100
12/30/2016	2:48 PM	107.01	107.01	106.99	107.01	3703
12/30/2016	2:49 PM	106.9	106.96	106.88	106.96	2000
12/30/2016	2:50 PM	106.9	106.9	106.9	106.9	153
12/30/2016	2:51 PM	106.66	106.81	106.66	106.81	3352
12/30/2016	2:52 PM	106.76	106.76	106.66	106.66	308
12/30/2016	2:53 PM	106.81	106.81	106.81	106.81	600
12/30/2016	2:54 PM	106.75	106.77	106.75	106.77	350
12/30/2016	2:55 PM	106.69	106.7	106.69	106.7	200
12/30/2016	2:56 PM	106.61	106.7	106.54	106.67	4186
12/30/2016	2:57 PM	106.57	106.57	106.57	106.57	200
12/30/2016	2:58 PM	106.53	106.53	106.5	106.52	548
12/30/2016	3:00 PM	106.78	106.78	106.78	106.78	100
12/30/2016	3:01 PM	106.7	106.7	106.7	106.7	100
12/30/2016	3:02 PM	106.7	106.76	106.7	106.72	700
12/30/2016	3:03 PM	106.73	106.73	106.73	106.73	600
12/30/2016	3:04 PM	106.74	106.74	106.69	106.69	1900
12/30/2016	3:05 PM	106.81	106.81	106.78	106.78	1500
12/30/2016	3:06 PM	106.78	106.81	106.78	106.81	894
12/30/2016	3:08 PM	106.86	106.86	106.86	106.86	100
12/30/2016	3:09 PM	106.9	106.9	106.9	106.9	100
12/30/2016	3:11 PM	106.901	106.93	106.901	106.93	950
12/30/2016	3:13 PM	106.94	106.95	106.94	106.95	500
12/30/2016	3:14 PM	107.07	107.07	107.04	107.04	200
12/30/2016	3:15 PM	107.07	107.17	107.05	107.1	5100
12/30/2016	3:16 PM	107.28	107.28	107.24	107.24	400
12/30/2016	3:17 PM	107.19	107.19	107.19	107.19	4012
12/30/2016	3:18 PM	107.16	107.16	107.16	107.16	100
12/30/2016	3:19 PM	107.21	107.21	107.21	107.21	100
12/30/2016	3:20 PM	107.16	107.16	107.16	107.16	100
12/30/2016	3:24 PM	107.28	107.28	107.26	107.26	883
12/30/2016	3:25 PM	107.21	107.25	107.21	107.25	400
12/30/2016	3:26 PM	107.24	107.24	107.24	107.24	500
12/30/2016	3:29 PM	107.42	107.42	107.32	107.32	800
12/30/2016	3:30 PM	107.42	107.42	107.33	107.33	300
12/30/2016	3:31 PM	107.42	107.47	107.39	107.39	700
12/30/2016	3:32 PM	107.32	107.39	107.32	107.39	700
12/30/2016	3:33 PM	107.3	107.3	107.3	107.3	100
12/30/2016	3:34 PM	107.25	107.25	107.23	107.23	200
12/30/2016	3:35 PM	107.25	107.34	107.25	107.34	300
12/30/2016	3:36 PM	107.3	107.3	107.3	107.3	200
12/30/2016	3:37 PM	107.21	107.25	107.21	107.25	700
12/30/2016	3:38 PM	107.12	107.2	107.12	107.2	200
12/30/2016	3:39 PM	107.2	107.2	107.16	107.16	1303
12/30/2016	3:40 PM	107.19	107.21	107.19	107.2	400
12/30/2016	3:41 PM	107.13	107.13	107.13	107.13	100
12/30/2016	3:42 PM	107.09	107.15	107.09	107.15	400
12/30/2016	3:43 PM	106.95	107.02	106.95	107.01	900
12/30/2016	3:44 PM	106.92	106.95	106.92	106.95	700
12/30/2016	3:45 PM	106.91	106.96	106.91	106.94	2492
12/30/2016	3:46 PM	106.95	106.96	106.82	106.88	2247
12/30/2016	3:47 PM	106.95	107	106.9	106.9	1800
12/30/2016	3:48 PM	106.93	106.96	106.86	106.96	3400
12/30/2016	3:49 PM	106.92	107	106.92	106.94	800
12/30/2016	3:50 PM	106.8	106.92	106.8	106.92	2400
12/30/2016	3:51 PM	106.74	106.79	106.72	106.79	2752
12/30/2016	3:52 PM	106.71	106.72	106.69	106.72	900
12/30/2016	3:53 PM	106.74	106.75	106.7	106.7	1571
12/30/2016	3:54 PM	106.81	106.81	106.74	106.75	800
12/30/2016	3:55 PM	106.8	106.82	106.76	106.81	2700
12/30/2016	3:56 PM	107.02	107.05	106.75	106.78	5242
12/30/2016	3:57 PM	107.06	107.09	106.94	107.05	5487
12/30/2016	3:58 PM	107.36	107.4	107.04	107.06	5700
12/30/2016	3:59 PM	107.52	107.52	107.32	107.36	6596
12/30/2016	4:00 PM	107.75	107.75	107.51	107.55	18624
1/3/2017	9:31 AM	109.75	109.97	109.75	109.91	2461
1/3/2017	9:32 AM	109.57	109.57	109.57	109.57	100
1/3/2017	9:34 AM	109.73	109.73	109.69	109.69	600
1/3/2017	9:35 AM	110	110	109.82	109.82	760
1/3/2017	9:36 AM	110.12	110.12	110	110	2600
1/3/2017	9:37 AM	110.09	110.13	110.09	110.13	1100
1/3/2017	9:38 AM	109.97	109.97	109.931	109.932	2216
1/3/2017	9:40 AM	109.55	109.55	109.55	109.55	300
1/3/2017	9:41 AM	109.7	109.7	109.62	109.62	1350
1/3/2017	9:43 AM	109.49	109.56	109.49	109.56	600
1/3/2017	9:44 AM	109.64	109.64	109.61	109.61	225
1/3/2017	9:46 AM	109.73	109.74	109.73	109.73	455
1/3/2017	9:48 AM	109.64	109.68	109.64	109.68	900
1/3/2017	9:49 AM	109.48	109.5	109.48	109.5	200
1/3/2017	9:50 AM	109.6	109.71	109.6	109.61	1629
1/3/2017	9:51 AM	109.412	109.412	109.412	109.412	800
1/3/2017	9:52 AM	109.39	109.39	109.39	109.39	100
1/3/2017	9:53 AM	109.55	109.55	109.55	109.55	100
1/3/2017	9:55 AM	109.57	109.57	109.57	109.57	100
1/3/2017	9:58 AM	109.69	109.69	109.69	109.69	100
1/3/2017	9:59 AM	109.67	109.72	109.66	109.66	4600
1/3/2017	10:00 AM	109.7	109.7	109.67	109.7	2500
1/3/2017	10:01 AM	109.72	109.72	109.7	109.7	500
1/3/2017	10:02 AM	109.85	109.85	109.79	109.79	709
1/3/2017	10:03 AM	109.95	109.95	109.87	109.87	800
1/3/2017	10:04 AM	109.93	109.93	109.93	109.93	100
1/3/2017	10:05 AM	110	110	109.9	109.95	3060
1/3/2017	10:06 AM	110.12	110.12	110.05	110.05	1000
1/3/2017	10:07 AM	110.22	110.36	110.15	110.15	2820
1/3/2017	10:09 AM	110.36	110.36	110.36	110.36	190
1/3/2017	10:10 AM	110.88	110.95	110.3	110.3	6499
1/3/2017	10:11 AM	110.78	110.87	110.7	110.87	3250
1/3/2017	10:12 AM	110.75	110.75	110.72	110.72	400
1/3/2017	10:13 AM	110.73	110.73	110.7	110.7	255
1/3/2017	10:14 AM	110.59	110.7	110.59	110.7	400
1/3/2017	10:16 AM	110.56	110.56	110.56	110.56	200
1/3/2017	10:19 AM	110.55	110.65	110.55	110.63	1300
1/3/2017	10:21 AM	110.56	110.56	110.56	110.56	303
1/3/2017	10:22 AM	110.49	110.49	110.49	110.49	100
1/3/2017	10:23 AM	110.5	110.59	110.47	110.59	900
1/3/2017	10:24 AM	110.53	110.55	110.53	110.55	2703
1/3/2017	10:26 AM	110.57	110.57	110.57	110.57	1000
1/3/2017	10:28 AM	110.5	110.54	110.5	110.54	353
1/3/2017	10:32 AM	110.59	110.59	110.59	110.59	100
1/3/2017	10:34 AM	110.48	110.49	110.48	110.49	547
1/3/2017	10:36 AM	110.28	110.39	110.28	110.39	423
1/3/2017	10:38 AM	110.18	110.18	110.18	110.18	200
1/3/2017	10:39 AM	110.13	110.13	110.13	110.13	200
1/3/2017	10:40 AM	110.09	110.17	110.09	110.17	500
1/3/2017	10:41 AM	110.07	110.09	110.07	110.09	700
1/3/2017	10:44 AM	110.1	110.13	110.1	110.13	688
1/3/2017	10:45 AM	109.9	109.9	109.9	109.9	100
1/3/2017	10:46 AM	109.93	109.93	109.93	109.93	200
1/3/2017	10:47 AM	109.94	109.94	109.94	109.94	150
1/3/2017	10:48 AM	109.91	109.91	109.91	109.91	200
1/3/2017	10:49 AM	109.93	109.96	109.89	109.89	1200
1/3/2017	10:50 AM	109.8	109.88	109.8	109.88	2600
1/3/2017	10:51 AM	109.75	109.8	109.75	109.8	1111
1/3/2017	10:52 AM	109.8	109.8	109.8	109.8	428
1/3/2017	10:53 AM	109.79	109.79	109.79	109.79	155
1/3/2017	10:55 AM	109.7	109.7	109.7	109.7	203
1/3/2017	10:56 AM	109.63	109.7	109.63	109.7	556
1/3/2017	10:57 AM	109.5	109.62	109.5	109.58	1100
1/3/2017	10:58 AM	109.36	109.47	109.36	109.44	1100
1/3/2017	10:59 AM	109.36	109.41	109.25	109.3	1100
1/3/2017	11:01 AM	109.02	109.2	109.02	109.2	1350
1/3/2017	11:02 AM	108.9	109.07	108.9	109.06	1550
1/3/2017	11:03 AM	108.98	108.98	108.98	108.98	100
1/3/2017	11:04 AM	109.1	109.1	109.1	109.1	100
1/3/2017	11:05 AM	109.06	109.06	109.06	109.06	100
1/3/2017	11:07 AM	109.26	109.26	109.25	109.25	250
1/3/2017	11:08 AM	109.26	109.26	109.22	109.22	400
1/3/2017	11:09 AM	109.31	109.31	109.26	109.26	900
1/3/2017	11:10 AM	109.27	109.31	109.27	109.31	1700
1/3/2017	11:12 AM	109.21	109.21	109.21	109.21	200
1/3/2017	11:14 AM	109.26	109.28	109.26	109.28	200
1/3/2017	11:17 AM	109.15	109.17	109.15	109.17	200
1/3/2017	11:19 AM	108.99	109.09	108.99	109.09	1100
1/3/2017	11:20 AM	108.96	109.06	108.96	108.96	450
1/3/2017	11:21 AM	109.11	109.11	109.07	109.07	211
1/3/2017	11:26 AM	109.11	109.24	109.11	109.24	402
1/3/2017	11:30 AM	109	109	109	109	200
1/3/2017	11:31 AM	109.16	109.16	109.06	109.06	300
1/3/2017	11:35 AM	109.1	109.1	109.1	109.1	300
1/3/2017	11:36 AM	109.07	109.07	109.07	109.07	100
1/3/2017	11:37 AM	109.07	109.07	109.07	109.07	200
1/3/2017	11:38 AM	108.93	108.93	108.93	108.93	200
1/3/2017	11:39 AM	108.75	108.89	108.75	108.89	4691
1/3/2017	11:40 AM	108.65	108.82	108.65	108.82	1800
1/3/2017	11:41 AM	108.54	108.62	108.5	108.62	450
1/3/2017	11:43 AM	108.54	108.54	108.54	108.54	100
1/3/2017	11:44 AM	108.38	108.4	108.38	108.4	200
1/3/2017	11:45 AM	108.26	108.29	108.22	108.22	544
1/3/2017	11:46 AM	108.37	108.37	108.34	108.34	204
1/3/2017	11:47 AM	108.52	108.52	108.45	108.45	592
1/3/2017	11:48 AM	108.56	108.56	108.56	108.56	100
1/3/2017	11:50 AM	108.6	108.6	108.6	108.6	152
1/3/2017	11:51 AM	108.61	108.61	108.61	108.61	118
1/3/2017	11:56 AM	108.66	108.66	108.66	108.66	100
1/3/2017	11:57 AM	108.6	108.6	108.6	108.6	100
1/3/2017	11:58 AM	108.68	108.68	108.68	108.68	100
1/3/2017	11:59 AM	108.54	108.54	108.54	108.54	200
1/3/2017	12:00 PM	108.74	108.74	108.6	108.6	650
1/3/2017	12:01 PM	108.78	108.78	108.78	108.78	100
1/3/2017	12:03 PM	108.75	108.93	108.75	108.93	1400
1/3/2017	12:04 PM	108.7	108.7	108.7	108.7	1100
1/3/2017	12:08 PM	108.55	108.55	108.55	108.55	106
1/3/2017	12:09 PM	108.66	108.66	108.66	108.66	100
1/3/2017	12:10 PM	108.68	108.68	108.68	108.68	100
1/3/2017	12:11 PM	108.8	108.8	108.8	108.8	100
1/3/2017	12:13 PM	108.86	108.86	108.86	108.86	100
1/3/2017	12:14 PM	108.83	108.83	108.83	108.83	200
1/3/2017	12:15 PM	108.89	108.89	108.89	108.89	100
1/3/2017	12:16 PM	108.86	108.86	108.81	108.81	600
1/3/2017	12:17 PM	108.77	108.77	108.77	108.77	700
1/3/2017	12:19 PM	108.72	108.72	108.72	108.72	100
1/3/2017	12:24 PM	108.62	108.62	108.62	108.62	100
1/3/2017	12:25 PM	108.69	108.69	108.68	108.68	207
1/3/2017	12:27 PM	108.79	108.79	108.77	108.77	400
1/3/2017	12:39 PM	108.7	108.7	108.7	108.7	100
1/3/2017	12:43 PM	108.39	108.39	108.39	108.39	100
1/3/2017	12:47 PM	108.25	108.25	108.25	108.25	100
1/3/2017	12:49 PM	108.38	108.38	108.38	108.38	200
1/3/2017	12:50 PM	108.62	108.62	108.48	108.48	700
1/3/2017	12:51 PM	108.56	108.65	108.56	108.65	437
1/3/2017	12:52 PM	108.45	108.45	108.45	108.45	200
1/3/2017	12:59 PM	108.6	108.6	108.6	108.6	100
1/3/2017	1:00 PM	108.63	108.63	108.63	108.63	100
1/3/2017	1:01 PM	108.62	108.62	108.62	108.62	100
1/3/2017	1:02 PM	108.62	108.65	108.62	108.65	200
1/3/2017	1:03 PM	108.72	108.72	108.72	108.72	100
1/3/2017	1:04 PM	108.66	108.66	108.66	108.66	100
1/3/2017	1:05 PM	108.61	108.61	108.61	108.61	100
1/3/2017	1:09 PM	108.45	108.45	108.45	108.45	100
1/3/2017	1:11 PM	108.45	108.45	108.45	108.45	700
1/3/2017	1:17 PM	108.63	108.63	108.56	108.56	535
1/3/2017	1:22 PM	108.78	108.78	108.78	108.78	100
1/3/2017	1:27 PM	108.8	108.8	108.8	108.8	100
1/3/2017	1:35 PM	108.75	108.75	108.75	108.75	420
1/3/2017	1:36 PM	108.7	108.7	108.7	108.7	200
1/3/2017	1:39 PM	108.68	108.68	108.68	108.68	200
1/3/2017	1:43 PM	108.45	108.45	108.45	108.45	500
1/3/2017	1:47 PM	108.6	108.6	108.6	108.6	100
1/3/2017	1:49 PM	108.41	108.41	108.41	108.41	100
1/3/2017	1:50 PM	108.31	108.31	108.27	108.27	400
1/3/2017	2:02 PM	108.49	108.49	108.49	108.49	200
1/3/2017	2:03 PM	108.56	108.58	108.56	108.58	200
1/3/2017	2:04 PM	108.53	108.53	108.53	108.53	200
1/3/2017	2:05 PM	108.53	108.53	108.53	108.53	100
1/3/2017	2:08 PM	108.51	108.51	108.51	108.51	100
1/3/2017	2:09 PM	108.48	108.48	108.48	108.48	200
1/3/2017	2:12 PM	108.63	108.63	108.63	108.63	200
1/3/2017	2:17 PM	108.7	108.7	108.7	108.7	138
1/3/2017	2:18 PM	108.7	108.7	108.7	108.7	300
1/3/2017	2:21 PM	108.61	108.61	108.61	108.61	131
1/3/2017	2:28 PM	108.58	108.58	108.58	108.58	100
1/3/2017	2:32 PM	108.51	108.51	108.51	108.51	100
1/3/2017	2:35 PM	108.43	108.43	108.43	108.43	602
1/3/2017	2:42 PM	108.48	108.48	108.48	108.48	100
1/3/2017	2:45 PM	108.56	108.56	108.56	108.56	100
1/3/2017	2:49 PM	108.69	108.69	108.69	108.69	100
1/3/2017	2:51 PM	108.69	108.69	108.69	108.69	100
1/3/2017	2:55 PM	108.89	108.89	108.79	108.79	200
1/3/2017	2:56 PM	108.8	108.8	108.8	108.8	100
1/3/2017	2:58 PM	108.78	108.78	108.78	108.78	100
1/3/2017	3:02 PM	109	109	108.9	108.9	300
1/3/2017	3:03 PM	109.02	109.02	109.02	109.02	400
1/3/2017	3:04 PM	109.07	109.07	109.07	109.07	400
1/3/2017	3:06 PM	109.07	109.07	109.05	109.05	400
1/3/2017	3:07 PM	109.06	109.06	109.06	109.06	100
1/3/2017	3:10 PM	109.07	109.07	109.07	109.07	300
1/3/2017	3:11 PM	109.07	109.08	109.07	109.08	800
1/3/2017	3:14 PM	109.08	109.08	109.08	109.08	100
1/3/2017	3:16 PM	109.17	109.17	109.17	109.17	300
1/3/2017	3:21 PM	108.91	109	108.91	109	466
1/3/2017	3:23 PM	108.82	108.82	108.8	108.8	200
1/3/2017	3:24 PM	108.76	108.76	108.73	108.73	331
1/3/2017	3:25 PM	108.8	108.8	108.8	108.8	200
1/3/2017	3:29 PM	108.91	108.91	108.91	108.91	200
1/3/2017	3:30 PM	108.89	108.9	108.89	108.9	200
1/3/2017	3:31 PM	108.82	108.82	108.79	108.79	300
1/3/2017	3:35 PM	108.94	108.94	108.94	108.94	400
1/3/2017	3:39 PM	109	109.02	109	109.02	300
1/3/2017	3:40 PM	109.26	109.26	109.19	109.19	900
1/3/2017	3:41 PM	109.3	109.3	109.28	109.28	600
1/3/2017	3:42 PM	109.3	109.36	109.3	109.36	1200
1/3/2017	3:43 PM	109.3	109.3	109.3	109.3	100
1/3/2017	3:46 PM	109.55	109.58	109.44	109.44	919
1/3/2017	3:47 PM	109.59	109.59	109.55	109.56	1200
1/3/2017	3:48 PM	109.6	109.6	109.55	109.55	400
1/3/2017	3:49 PM	109.62	109.62	109.62	109.62	300
1/3/2017	3:50 PM	109.7	109.7	109.62	109.62	630
1/3/2017	3:51 PM	109.68	109.7	109.68	109.7	300
1/3/2017	3:53 PM	109.66	109.66	109.66	109.66	100
1/3/2017	3:54 PM	109.77	109.77	109.69	109.69	700
1/3/2017	3:55 PM	109.79	109.79	109.78	109.78	300
1/3/2017	3:56 PM	109.8	109.8	109.76	109.79	2018
1/3/2017	3:57 PM	109.81	109.83	109.79	109.79	1093
1/3/2017	3:58 PM	109.85	109.85	109.82	109.82	500
1/3/2017	3:59 PM	109.84	109.84	109.78	109.83	1699
1/3/2017	4:00 PM	110.03	110.04	109.83	109.89	8862
1/4/2017	9:31 AM	111.29	111.29	110.69	110.69	19176
1/4/2017	9:32 AM	111.36	111.36	111.21	111.27	5361
1/4/2017	9:33 AM	111.18	111.21	111.18	111.21	1500
1/4/2017	9:34 AM	111.21	111.25	111.21	111.25	400
1/4/2017	9:35 AM	111.42	111.42	111.25	111.27	2200
1/4/2017	9:36 AM	111.53	111.7	111.46	111.46	2750
1/4/2017	9:37 AM	111.42	111.44	111.42	111.42	1100
1/4/2017	9:38 AM	111.44	111.44	111.39	111.39	900
1/4/2017	9:39 AM	111.37	111.37	111.24	111.24	1672
1/4/2017	9:40 AM	111.18	111.37	111.18	111.37	4210
1/4/2017	9:41 AM	111.31	111.31	111.18	111.18	1575
1/4/2017	9:43 AM	111.34	111.34	111.29	111.3	2168
1/4/2017	9:44 AM	111.28	111.4	111.28	111.4	1990
1/4/2017	9:45 AM	111.12	111.12	111.09	111.1	500
1/4/2017	9:50 AM	111.23	111.24	111.23	111.23	830
1/4/2017	9:52 AM	111.36	111.36	111.34	111.34	500
1/4/2017	9:53 AM	111.4	111.4	111.3	111.3	300
1/4/2017	9:54 AM	111.3	111.35	111.3	111.35	600
1/4/2017	9:55 AM	111.42	111.42	111.42	111.42	500
1/4/2017	9:56 AM	111.42	111.42	111.42	111.42	1400
1/4/2017	9:57 AM	111.27	111.27	111.27	111.27	300
1/4/2017	9:59 AM	111.23	111.27	111.2	111.27	600
1/4/2017	10:00 AM	111.2	111.2	111.2	111.2	200
1/4/2017	10:01 AM	111.38	111.38	111.38	111.38	100
1/4/2017	10:05 AM	111.43	111.45	111.43	111.45	300
1/4/2017	10:06 AM	111.5	111.5	111.5	111.5	400
1/4/2017	10:07 AM	111.31	111.54	111.31	111.54	1200
1/4/2017	10:08 AM	111.38	111.38	111.29	111.33	1500
1/4/2017	10:09 AM	111.5	111.5	111.5	111.5	200
1/4/2017	10:13 AM	111.19	111.24	111.19	111.24	400
1/4/2017	10:15 AM	111.25	111.25	111.22	111.22	600
1/4/2017	10:21 AM	111.25	111.25	111.25	111.25	100
1/4/2017	10:22 AM	111.22	111.22	111.22	111.22	100
1/4/2017	10:23 AM	111.26	111.26	111.26	111.26	100
1/4/2017	10:24 AM	111.23	111.23	111.23	111.23	200
1/4/2017	10:25 AM	111.18	111.18	111.18	111.18	100
1/4/2017	10:26 AM	111.18	111.18	111.18	111.18	161
1/4/2017	10:27 AM	111.18	111.18	111.17	111.17	300
1/4/2017	10:28 AM	111.15	111.15	111.15	111.15	100
1/4/2017	10:29 AM	111.1	111.11	111.1	111.11	200
1/4/2017	10:30 AM	110.89	111	110.89	111	1990
1/4/2017	10:32 AM	111	111.01	110.99	111.01	900
1/4/2017	10:33 AM	111.04	111.04	111.04	111.04	100
1/4/2017	10:34 AM	111.03	111.03	111	111	302
1/4/2017	10:35 AM	111.05	111.05	111.05	111.05	200
1/4/2017	10:38 AM	111.06	111.06	111.04	111.04	300
1/4/2017	10:41 AM	111.15	111.22	111.15	111.22	1100
1/4/2017	10:46 AM	111.39	111.39	111.37	111.37	500
1/4/2017	10:50 AM	111.35	111.36	111.35	111.36	400
1/4/2017	10:52 AM	111.34	111.34	111.34	111.34	100
1/4/2017	10:54 AM	111.28	111.28	111.28	111.28	100
1/4/2017	10:55 AM	111.3	111.3	111.3	111.3	151
1/4/2017	10:57 AM	111.38	111.38	111.38	111.38	200
1/4/2017	10:58 AM	111.4	111.4	111.4	111.4	400
1/4/2017	10:59 AM	111.4	111.4	111.37	111.38	500
1/4/2017	11:00 AM	111.34	111.36	111.34	111.36	500
1/4/2017	11:01 AM	111.39	111.47	111.39	111.42	500
1/4/2017	11:02 AM	111.37	111.37	111.37	111.37	200
1/4/2017	11:04 AM	111.38	111.41	111.38	111.39	500
1/4/2017	11:06 AM	111.47	111.47	111.44	111.44	366
1/4/2017	11:07 AM	111.47	111.54	111.47	111.5	1300
1/4/2017	11:08 AM	111.38	111.38	111.36	111.36	200
1/4/2017	11:10 AM	111.46	111.46	111.46	111.46	100
1/4/2017	11:12 AM	111.44	111.44	111.44	111.44	200
1/4/2017	11:14 AM	111.44	111.47	111.44	111.47	500
1/4/2017	11:15 AM	111.43	111.45	111.43	111.45	300
1/4/2017	11:16 AM	111.41	111.5	111.41	111.47	600
1/4/2017	11:18 AM	111.42	111.42	111.42	111.42	100
1/4/2017	11:19 AM	111.4	111.4	111.4	111.4	100
1/4/2017	11:22 AM	111.44	111.44	111.44	111.44	100
1/4/2017	11:24 AM	111.45	111.45	111.45	111.45	200
1/4/2017	11:27 AM	111.38	111.39	111.38	111.39	200
1/4/2017	11:28 AM	111.38	111.38	111.34	111.35	300
1/4/2017	11:30 AM	111.54	111.57	111.54	111.55	400
1/4/2017	11:31 AM	111.59	111.59	111.54	111.54	856
1/4/2017	11:33 AM	111.58	111.58	111.58	111.58	100
1/4/2017	11:34 AM	111.59	111.59	111.59	111.59	200
1/4/2017	11:36 AM	111.66	111.67	111.66	111.66	1346
1/4/2017	11:37 AM	111.7	111.7	111.7	111.7	3500
1/4/2017	11:38 AM	111.74	111.74	111.74	111.74	500
1/4/2017	11:39 AM	111.64	111.64	111.63	111.63	400
1/4/2017	11:40 AM	111.72	111.72	111.72	111.72	244
1/4/2017	11:46 AM	111.8	111.8	111.75	111.75	400
1/4/2017	11:47 AM	111.77	111.77	111.77	111.77	200
1/4/2017	11:49 AM	111.77	111.78	111.77	111.77	2000
1/4/2017	11:50 AM	111.72	111.72	111.72	111.72	200
1/4/2017	11:53 AM	111.69	111.69	111.68	111.68	922
1/4/2017	11:56 AM	111.81	111.81	111.81	111.81	151
1/4/2017	11:57 AM	111.84	111.84	111.84	111.84	118
1/4/2017	11:58 AM	111.84	111.84	111.84	111.84	300
1/4/2017	12:00 PM	111.82	111.82	111.79	111.81	1200
1/4/2017	12:04 PM	111.87	111.87	111.87	111.87	503
1/4/2017	12:05 PM	111.9	111.9	111.9	111.9	348
1/4/2017	12:06 PM	111.91	111.92	111.91	111.92	200
1/4/2017	12:07 PM	111.86	111.86	111.86	111.86	100
1/4/2017	12:08 PM	111.94	111.94	111.94	111.94	100
1/4/2017	12:13 PM	111.87	111.87	111.84	111.84	710
1/4/2017	12:15 PM	111.91	111.91	111.91	111.91	1100
1/4/2017	12:16 PM	111.86	111.9	111.86	111.9	200
1/4/2017	12:17 PM	111.8	111.85	111.8	111.85	920
1/4/2017	12:18 PM	111.79	111.79	111.79	111.79	300
1/4/2017	12:19 PM	111.8	111.8	111.8	111.8	400
1/4/2017	12:21 PM	111.8	111.8	111.8	111.8	400
1/4/2017	12:22 PM	111.76	111.76	111.76	111.76	200
1/4/2017	12:23 PM	111.75	111.75	111.75	111.75	100
1/4/2017	12:27 PM	111.66	111.78	111.66	111.78	400
1/4/2017	12:35 PM	111.71	111.71	111.71	111.71	200
1/4/2017	12:37 PM	111.68	111.68	111.68	111.68	100
1/4/2017	12:41 PM	111.72	111.72	111.72	111.72	293
1/4/2017	12:46 PM	111.79	111.79	111.79	111.79	500
1/4/2017	12:47 PM	111.81	111.81	111.81	111.81	700
1/4/2017	12:50 PM	111.78	111.79	111.78	111.79	400
1/4/2017	12:51 PM	111.81	111.81	111.81	111.81	327
1/4/2017	1:03 PM	111.75	111.75	111.75	111.75	400
1/4/2017	1:07 PM	111.69	111.69	111.69	111.69	200
1/4/2017	1:16 PM	111.75	111.75	111.75	111.75	302
1/4/2017	1:30 PM	111.76	111.76	111.76	111.76	100
1/4/2017	1:31 PM	111.74	111.74	111.74	111.74	400
1/4/2017	1:34 PM	111.78	111.78	111.78	111.78	100
1/4/2017	1:47 PM	111.72	111.72	111.7	111.7	200
1/4/2017	1:51 PM	111.79	111.79	111.79	111.79	120
1/4/2017	1:52 PM	111.75	111.78	111.75	111.78	12057
1/4/2017	1:55 PM	111.81	111.81	111.81	111.81	250
1/4/2017	1:57 PM	111.76	111.76	111.76	111.76	500
1/4/2017	2:03 PM	111.77	111.77	111.77	111.77	200
1/4/2017	2:05 PM	111.69	111.7	111.69	111.7	480
1/4/2017	2:09 PM	111.62	111.62	111.62	111.62	200
1/4/2017	2:10 PM	111.71	111.72	111.71	111.72	200
1/4/2017	2:13 PM	111.8	111.8	111.8	111.8	100
1/4/2017	2:14 PM	112	112	111.9	111.9	4400
1/4/2017	2:15 PM	111.96	112	111.96	112	200
1/4/2017	2:20 PM	112.07	112.07	112.07	112.07	100
1/4/2017	2:21 PM	112.21	112.21	112.12	112.14	3300
1/4/2017	2:22 PM	112.17	112.23	112.16	112.21	5900
1/4/2017	2:24 PM	112.02	112.03	112.02	112.03	200
1/4/2017	2:25 PM	111.82	111.94	111.82	111.94	600
1/4/2017	2:26 PM	111.87	111.88	111.87	111.88	452
1/4/2017	2:27 PM	111.94	111.96	111.92	111.93	1000
1/4/2017	2:31 PM	112.11	112.11	112.03	112.04	1300
1/4/2017	2:33 PM	112.03	112.03	112.03	112.03	193
1/4/2017	2:34 PM	112.09	112.09	112.09	112.09	2950
1/4/2017	2:37 PM	112.15	112.15	112.15	112.15	213
1/4/2017	2:39 PM	112.1	112.14	112.1	112.14	200
1/4/2017	2:41 PM	112.12	112.13	112.12	112.13	200
1/4/2017	2:42 PM	112.03	112.11	112.03	112.11	1252
1/4/2017	2:43 PM	112.04	112.04	112	112	200
1/4/2017	2:48 PM	111.85	111.86	111.84	111.86	800
1/4/2017	2:49 PM	111.81	111.81	111.81	111.81	600
1/4/2017	2:50 PM	111.87	111.89	111.87	111.89	400
1/4/2017	2:51 PM	111.85	111.87	111.85	111.87	667
1/4/2017	2:52 PM	111.84	111.84	111.84	111.84	200
1/4/2017	2:56 PM	111.9	111.9	111.9	111.9	200
1/4/2017	2:58 PM	111.88	111.88	111.88	111.88	100
1/4/2017	2:59 PM	111.9	111.9	111.9	111.9	100
1/4/2017	3:01 PM	111.92	111.93	111.92	111.93	300
1/4/2017	3:02 PM	112	112	111.96	111.97	700
1/4/2017	3:03 PM	111.97	112.03	111.97	112.03	500
1/4/2017	3:16 PM	112	112.07	112	112.07	400
1/4/2017	3:17 PM	112	112	112	112	100
1/4/2017	3:20 PM	112.02	112.05	112.02	112.05	800
1/4/2017	3:23 PM	111.9	111.9	111.9	111.9	184
1/4/2017	3:24 PM	111.97	112.01	111.97	112.01	502
1/4/2017	3:29 PM	112.05	112.05	112.05	112.05	200
1/4/2017	3:31 PM	112.07	112.07	112.02	112.02	300
1/4/2017	3:32 PM	111.97	111.97	111.97	111.97	200
1/4/2017	3:34 PM	112.02	112.02	112.02	112.02	100
1/4/2017	3:37 PM	112.08	112.08	112.08	112.08	550
1/4/2017	3:38 PM	112.21	112.21	112.08	112.08	2185
1/4/2017	3:39 PM	112.21	112.22	112.2	112.21	1000
1/4/2017	3:40 PM	112.21	112.22	112.19	112.22	1500
1/4/2017	3:41 PM	112.25	112.29	112.23	112.23	1251
1/4/2017	3:42 PM	112.25	112.3	112.25	112.25	1300
1/4/2017	3:43 PM	112.29	112.29	112.24	112.24	600
1/4/2017	3:44 PM	112.28	112.3	112.27	112.29	1597
1/4/2017	3:45 PM	112.22	112.27	112.22	112.27	400
1/4/2017	3:46 PM	112.14	112.24	112.14	112.24	600
1/4/2017	3:47 PM	112.08	112.16	112.08	112.16	400
1/4/2017	3:48 PM	111.99	112.06	111.97	112.06	2750
1/4/2017	3:49 PM	111.96	111.96	111.89	111.94	800
1/4/2017	3:50 PM	111.94	111.97	111.89	111.95	3200
1/4/2017	3:51 PM	112.01	112.04	111.94	111.95	2000
1/4/2017	3:52 PM	111.96	112.01	111.95	111.99	1800
1/4/2017	3:53 PM	111.98	112.01	111.94	111.94	1900
1/4/2017	3:54 PM	111.96	112.02	111.96	111.98	1142
1/4/2017	3:55 PM	111.98	112.01	111.97	111.97	2100
1/4/2017	3:56 PM	112.07	112.1	111.99	111.99	4053
1/4/2017	3:57 PM	112.08	112.08	112.02	112.02	1300
1/4/2017	3:58 PM	112.06	112.08	112.03	112.08	1400
1/4/2017	3:59 PM	111.95	112.04	111.95	112.04	2139
1/4/2017	4:00 PM	111.98	111.98	111.74	111.94	9105
1/5/2017	9:31 AM	111.59	111.73	111.59	111.65	500
1/5/2017	9:32 AM	111.46	111.46	111.4	111.43	2200
1/5/2017	9:33 AM	111.57	111.57	111.42	111.5	450
1/5/2017	9:34 AM	111.45	111.55	111.45	111.55	1199
1/5/2017	9:35 AM	111.65	111.65	111.61	111.61	500
1/5/2017	9:36 AM	111.7	111.84	111.7	111.78	1300
1/5/2017	9:38 AM	111.75	111.75	111.75	111.75	200
1/5/2017	9:41 AM	111.69	111.69	111.69	111.69	100
1/5/2017	9:43 AM	111.84	111.84	111.84	111.84	100
1/5/2017	9:45 AM	111.79	111.79	111.79	111.79	300
1/5/2017	9:47 AM	111.92	111.92	111.89	111.89	1400
1/5/2017	9:50 AM	111.87	111.87	111.87	111.87	318
1/5/2017	9:51 AM	111.79	111.8	111.79	111.8	700
1/5/2017	9:56 AM	111.93	111.93	111.9	111.9	400
1/5/2017	9:59 AM	111.83	111.83	111.83	111.83	505
1/5/2017	10:01 AM	111.86	111.86	111.86	111.86	600
1/5/2017	10:02 AM	111.77	111.77	111.77	111.77	100
1/5/2017	10:03 AM	111.74	111.74	111.74	111.74	100
1/5/2017	10:04 AM	111.7	111.7	111.7	111.7	300
1/5/2017	10:05 AM	111.71	111.71	111.71	111.71	300
1/5/2017	10:06 AM	111.81	111.81	111.81	111.81	200
1/5/2017	10:07 AM	111.9	111.9	111.9	111.9	400
1/5/2017	10:08 AM	111.9	111.9	111.9	111.9	200
1/5/2017	10:09 AM	111.93	111.93	111.93	111.93	100
1/5/2017	10:10 AM	111.91	111.91	111.91	111.91	400
1/5/2017	10:12 AM	111.93	111.93	111.93	111.93	200
1/5/2017	10:13 AM	111.96	111.96	111.96	111.96	100
1/5/2017	10:20 AM	111.88	111.92	111.88	111.92	200
1/5/2017	10:21 AM	111.87	111.87	111.87	111.87	100
1/5/2017	10:22 AM	111.91	111.91	111.91	111.91	200
1/5/2017	10:23 AM	111.785	111.785	111.785	111.785	100
1/5/2017	10:26 AM	111.94	111.94	111.94	111.94	100
1/5/2017	10:27 AM	111.9	111.9	111.9	111.9	200
1/5/2017	10:28 AM	111.97	111.97	111.97	111.97	100
1/5/2017	10:29 AM	112	112	112	112	200
1/5/2017	10:30 AM	111.99	112	111.99	112	1100
1/5/2017	10:31 AM	111.91	111.98	111.91	111.96	2000
1/5/2017	10:32 AM	111.85	111.85	111.85	111.85	200
1/5/2017	10:33 AM	111.64	111.68	111.64	111.65	500
1/5/2017	10:34 AM	111.63	111.64	111.63	111.64	597
1/5/2017	10:35 AM	111.63	111.63	111.63	111.63	300
1/5/2017	10:36 AM	111.69	111.69	111.69	111.69	500
1/5/2017	10:37 AM	111.7	111.7	111.7	111.7	592
1/5/2017	10:38 AM	111.64	111.64	111.64	111.64	100
1/5/2017	10:39 AM	111.72	111.72	111.72	111.72	600
1/5/2017	10:43 AM	111.63	111.63	111.63	111.63	100
1/5/2017	10:45 AM	111.64	111.64	111.64	111.64	419
1/5/2017	10:47 AM	111.5	111.52	111.5	111.51	300
1/5/2017	10:48 AM	111.51	111.51	111.49	111.5	899
1/5/2017	10:49 AM	111.6	111.6	111.6	111.6	100
1/5/2017	10:50 AM	111.61	111.61	111.61	111.61	100
1/5/2017	10:52 AM	111.55	111.62	111.55	111.62	600
1/5/2017	10:55 AM	111.63	111.63	111.63	111.63	100
1/5/2017	10:57 AM	111.66	111.66	111.66	111.66	103
1/5/2017	11:00 AM	111.8	111.8	111.77	111.77	700
1/5/2017	11:01 AM	111.72	111.72	111.72	111.72	100
1/5/2017	11:03 AM	111.6	111.6	111.6	111.6	100
1/5/2017	11:04 AM	111.64	111.64	111.61	111.61	697
1/5/2017	11:05 AM	111.66	111.66	111.66	111.66	500
1/5/2017	11:06 AM	111.35	111.42	111.35	111.42	400
1/5/2017	11:07 AM	111.22	111.33	111.22	111.33	1882
1/5/2017	11:08 AM	111.03	111.2	111.03	111.2	2277
1/5/2017	11:09 AM	110.83	111	110.83	111	5384
1/5/2017	11:10 AM	110.9	110.9	110.88	110.88	200
1/5/2017	11:11 AM	110.99	110.99	110.98	110.98	400
1/5/2017	11:12 AM	111	111	111	111	149
1/5/2017	11:14 AM	110.94	110.94	110.94	110.94	100
1/5/2017	11:15 AM	110.96	110.96	110.91	110.91	600
1/5/2017	11:18 AM	110.99	110.99	110.99	110.99	500
1/5/2017	11:20 AM	111.12	111.14	111.12	111.14	1100
1/5/2017	11:22 AM	111.09	111.09	111.09	111.09	149
1/5/2017	11:24 AM	111	111	111	111	300
1/5/2017	11:26 AM	111.06	111.06	111.06	111.06	1000
1/5/2017	11:27 AM	111.14	111.14	111.14	111.14	100
1/5/2017	11:29 AM	111.16	111.16	111.12	111.12	549
1/5/2017	11:30 AM	111.12	111.12	111.12	111.12	100
1/5/2017	11:32 AM	111.08	111.08	111.08	111.08	149
1/5/2017	11:34 AM	110.97	111.04	110.97	111.04	700
1/5/2017	11:35 AM	110.96	110.96	110.96	110.96	1100
1/5/2017	11:36 AM	110.95	110.99	110.95	110.99	700
1/5/2017	11:37 AM	110.85	110.85	110.83	110.83	300
1/5/2017	11:38 AM	110.84	110.84	110.84	110.84	200
1/5/2017	11:39 AM	110.79	110.8	110.79	110.8	1001
1/5/2017	11:42 AM	110.8	110.8	110.8	110.8	500
1/5/2017	11:43 AM	110.52	110.75	110.48	110.75	2997
1/5/2017	11:44 AM	110.56	110.56	110.56	110.56	100
1/5/2017	11:45 AM	110.54	110.56	110.51	110.52	1268
1/5/2017	11:46 AM	110.48	110.48	110.48	110.48	100
1/5/2017	11:47 AM	110.55	110.55	110.55	110.55	100
1/5/2017	11:49 AM	110.66	110.69	110.65	110.65	650
1/5/2017	11:52 AM	110.65	110.65	110.65	110.65	150
1/5/2017	11:54 AM	110.6	110.6	110.6	110.6	300
1/5/2017	11:58 AM	110.66	110.66	110.66	110.66	100
1/5/2017	12:02 PM	110.88	110.88	110.86	110.86	1100
1/5/2017	12:03 PM	110.77	110.8	110.77	110.8	200
1/5/2017	12:16 PM	110.76	110.76	110.76	110.76	1000
1/5/2017	12:17 PM	110.82	110.82	110.78	110.78	200
1/5/2017	12:18 PM	110.95	110.95	110.95	110.95	102
1/5/2017	12:19 PM	111.07	111.07	111.06	111.06	300
1/5/2017	12:28 PM	111.14	111.14	111.14	111.14	600
1/5/2017	12:29 PM	111.08	111.08	111.08	111.08	300
1/5/2017	12:32 PM	111.04	111.04	111.04	111.04	700
1/5/2017	12:33 PM	110.98	110.98	110.98	110.98	242
1/5/2017	12:34 PM	110.97	110.97	110.97	110.97	332
1/5/2017	12:37 PM	110.97	110.97	110.97	110.97	520
1/5/2017	12:38 PM	111	111	111	111	100
1/5/2017	12:39 PM	110.97	110.97	110.97	110.97	100
1/5/2017	12:45 PM	110.9	110.9	110.9	110.9	100
1/5/2017	12:49 PM	110.98	110.98	110.98	110.98	119
1/5/2017	12:52 PM	111.1	111.1	111.1	111.1	200
1/5/2017	12:53 PM	111.12	111.12	111.12	111.12	358
1/5/2017	12:54 PM	111.08	111.08	111.08	111.08	100
1/5/2017	12:56 PM	111.19	111.19	111.19	111.19	200
1/5/2017	1:01 PM	111.13	111.13	111.13	111.13	400
1/5/2017	1:05 PM	111.15	111.15	111.15	111.15	200
1/5/2017	1:07 PM	111.14	111.14	111.14	111.14	1100
1/5/2017	1:08 PM	111.33	111.33	111.25	111.25	1735
1/5/2017	1:20 PM	111.29	111.29	111.29	111.29	100
1/5/2017	1:22 PM	111.29	111.29	111.29	111.29	100
1/5/2017	1:23 PM	111.26	111.26	111.26	111.26	100
1/5/2017	1:24 PM	111.4	111.4	111.4	111.4	1500
1/5/2017	1:27 PM	111.23	111.23	111.23	111.23	400
1/5/2017	1:29 PM	111.18	111.18	111.18	111.18	500
1/5/2017	1:30 PM	111.182	111.182	111.182	111.182	100
1/5/2017	1:35 PM	111.13	111.13	111.13	111.13	100
1/5/2017	1:38 PM	111.3	111.3	111.3	111.3	100
1/5/2017	1:41 PM	111.18	111.18	111.18	111.18	1200
1/5/2017	1:42 PM	111.18	111.18	111.18	111.18	100
1/5/2017	1:46 PM	111.24	111.24	111.24	111.24	100
1/5/2017	1:47 PM	111.23	111.23	111.23	111.23	100
1/5/2017	1:49 PM	111.26	111.26	111.26	111.26	100
1/5/2017	1:50 PM	111.23	111.23	111.23	111.23	100
1/5/2017	1:55 PM	111.23	111.23	111.23	111.23	600
1/5/2017	2:01 PM	111.29	111.29	111.29	111.29	100
1/5/2017	2:02 PM	111.36	111.36	111.36	111.36	200
1/5/2017	2:05 PM	111.42	111.42	111.42	111.42	200
1/5/2017	2:08 PM	111.322	111.322	111.322	111.322	300
1/5/2017	2:10 PM	111.41	111.41	111.41	111.41	600
1/5/2017	2:12 PM	111.47	111.47	111.47	111.47	225
1/5/2017	2:14 PM	111.46	111.46	111.46	111.46	100
1/5/2017	2:16 PM	111.55	111.55	111.5	111.5	1307
1/5/2017	2:17 PM	111.62	111.62	111.61	111.61	399
1/5/2017	2:18 PM	111.56	111.56	111.56	111.56	100
1/5/2017	2:21 PM	111.56	111.56	111.56	111.56	100
1/5/2017	2:24 PM	111.463	111.463	111.463	111.463	100
1/5/2017	2:25 PM	111.54	111.55	111.54	111.55	451
1/5/2017	2:27 PM	111.49	111.55	111.49	111.55	1100
1/5/2017	2:33 PM	111.44	111.44	111.44	111.44	100
1/5/2017	2:36 PM	111.35	111.35	111.35	111.35	500
1/5/2017	2:37 PM	111.4	111.4	111.4	111.4	241
1/5/2017	2:44 PM	111.34	111.34	111.34	111.34	300
1/5/2017	2:48 PM	111.29	111.29	111.29	111.29	100
1/5/2017	2:49 PM	111.25	111.25	111.25	111.25	1248
1/5/2017	2:50 PM	111.29	111.29	111.29	111.29	200
1/5/2017	2:54 PM	111.29	111.29	111.28	111.28	200
1/5/2017	2:55 PM	111.39	111.39	111.39	111.39	100
1/5/2017	2:57 PM	111.35	111.35	111.35	111.35	241
1/5/2017	2:59 PM	111.37	111.37	111.37	111.37	100
1/5/2017	3:01 PM	111.3	111.3	111.3	111.3	200
1/5/2017	3:02 PM	111.4	111.4	111.4	111.4	241
1/5/2017	3:06 PM	111.36	111.39	111.36	111.39	900
1/5/2017	3:13 PM	111.44	111.44	111.42	111.42	200
1/5/2017	3:14 PM	111.4	111.4	111.4	111.4	200
1/5/2017	3:15 PM	111.44	111.44	111.44	111.44	250
1/5/2017	3:17 PM	111.5	111.5	111.5	111.5	100
1/5/2017	3:18 PM	111.5	111.5	111.5	111.5	100
1/5/2017	3:23 PM	111.45	111.45	111.45	111.45	948
1/5/2017	3:24 PM	111.56	111.56	111.56	111.56	100
1/5/2017	3:25 PM	111.59	111.59	111.59	111.59	484
1/5/2017	3:26 PM	111.61	111.61	111.61	111.61	100
1/5/2017	3:30 PM	111.7	111.7	111.64	111.64	600
1/5/2017	3:31 PM	111.63	111.63	111.6	111.6	1100
1/5/2017	3:32 PM	111.67	111.67	111.64	111.64	600
1/5/2017	3:34 PM	111.67	111.67	111.67	111.67	100
1/5/2017	3:35 PM	111.66	111.66	111.66	111.66	200
1/5/2017	3:37 PM	111.63	111.63	111.63	111.63	400
1/5/2017	3:38 PM	111.56	111.6	111.56	111.6	300
1/5/2017	3:39 PM	111.57	111.57	111.521	111.521	500
1/5/2017	3:40 PM	111.57	111.57	111.56	111.57	700
1/5/2017	3:41 PM	111.56	111.56	111.56	111.56	300
1/5/2017	3:42 PM	111.56	111.62	111.56	111.59	1000
1/5/2017	3:43 PM	111.53	111.56	111.53	111.56	1500
1/5/2017	3:44 PM	111.5	111.55	111.5	111.55	1500
1/5/2017	3:45 PM	111.51	111.51	111.5	111.51	1100
1/5/2017	3:46 PM	111.56	111.56	111.56	111.56	1600
1/5/2017	3:47 PM	111.6	111.6	111.59	111.6	1200
1/5/2017	3:48 PM	111.64	111.64	111.63	111.63	1000
1/5/2017	3:49 PM	111.66	111.66	111.66	111.66	1700
1/5/2017	3:50 PM	111.65	111.66	111.65	111.66	900
1/5/2017	3:51 PM	111.62	111.67	111.62	111.67	1202
1/5/2017	3:52 PM	111.62	111.62	111.61	111.62	716
1/5/2017	3:53 PM	111.66	111.66	111.63	111.65	700
1/5/2017	3:54 PM	111.58	111.67	111.58	111.67	1122
1/5/2017	3:55 PM	111.6	111.6	111.57	111.57	526
1/5/2017	3:56 PM	111.61	111.63	111.61	111.63	2625
1/5/2017	3:57 PM	111.73	111.74	111.61	111.61	2025
1/5/2017	3:58 PM	111.79	111.8	111.75	111.78	2148
1/5/2017	3:59 PM	111.84	111.86	111.79	111.8	3348
1/5/2017	4:00 PM	111.72	111.91	111.71	111.85	10508
1/6/2017	9:31 AM	111.85	112.15	111.85	111.92	1430
1/6/2017	9:32 AM	111.74	111.78	111.55	111.55	1352
1/6/2017	9:33 AM	111.73	111.73	111.73	111.73	100
1/6/2017	9:34 AM	111.7	111.7	111.59	111.66	300
1/6/2017	9:35 AM	111.48	111.66	111.48	111.66	1700
1/6/2017	9:36 AM	111.19	111.46	111.19	111.46	1523
1/6/2017	9:37 AM	111.17	111.26	111.17	111.25	706
1/6/2017	9:38 AM	111.1	111.17	111.1	111.17	1412
1/6/2017	9:39 AM	111.17	111.17	111.17	111.17	100
1/6/2017	9:42 AM	111.35	111.35	111.35	111.35	300
1/6/2017	9:43 AM	111.46	111.46	111.46	111.46	100
1/6/2017	9:45 AM	111.39	111.39	111.39	111.39	1800
1/6/2017	9:46 AM	111.39	111.39	111.37	111.37	500
1/6/2017	9:49 AM	111.37	111.37	111.37	111.37	149
1/6/2017	9:50 AM	111.22	111.25	111.1	111.25	3949
1/6/2017	9:51 AM	111.5	111.5	111.28	111.28	700
1/6/2017	9:54 AM	111.44	111.49	111.44	111.49	300
1/6/2017	9:56 AM	111.43	111.43	111.37	111.37	361
1/6/2017	10:00 AM	111.78	111.78	111.78	111.78	200
1/6/2017	10:01 AM	111.78	111.78	111.78	111.78	400
1/6/2017	10:02 AM	111.81	111.91	111.81	111.84	1573
1/6/2017	10:03 AM	111.77	111.77	111.75	111.75	400
1/6/2017	10:04 AM	111.84	111.85	111.81	111.81	851
1/6/2017	10:05 AM	112	112	111.85	111.85	625
1/6/2017	10:06 AM	112.1	112.1	112.07	112.1	1800
1/6/2017	10:07 AM	112.1	112.1	112.1	112.1	100
1/6/2017	10:08 AM	112.14	112.14	112.14	112.14	145
1/6/2017	10:10 AM	112.07	112.07	112.05	112.05	391
1/6/2017	10:12 AM	112.03	112.03	111.99	111.99	323
1/6/2017	10:13 AM	112.07	112.07	112.06	112.06	2500
1/6/2017	10:15 AM	111.87	111.91	111.87	111.91	500
1/6/2017	10:17 AM	111.89	111.89	111.89	111.89	100
1/6/2017	10:18 AM	111.78	111.81	111.76	111.81	300
1/6/2017	10:19 AM	111.81	111.81	111.81	111.81	100
1/6/2017	10:21 AM	111.92	111.92	111.92	111.92	100
1/6/2017	10:23 AM	111.92	111.92	111.92	111.92	100
1/6/2017	10:24 AM	111.91	111.91	111.91	111.91	100
1/6/2017	10:26 AM	111.77	111.8	111.77	111.8	600
1/6/2017	10:27 AM	111.91	111.91	111.88	111.88	300
1/6/2017	10:28 AM	111.91	111.91	111.91	111.91	100
1/6/2017	10:32 AM	111.73	111.73	111.73	111.73	200
1/6/2017	10:39 AM	111.5	111.5	111.5	111.5	100
1/6/2017	10:40 AM	111.56	111.56	111.56	111.56	100
1/6/2017	10:45 AM	111.69	111.69	111.69	111.69	100
1/6/2017	10:46 AM	111.8	111.8	111.8	111.8	100
1/6/2017	10:47 AM	111.77	111.77	111.77	111.77	140
1/6/2017	10:49 AM	111.8	111.8	111.8	111.8	400
1/6/2017	10:55 AM	112.13	112.13	111.97	111.97	1755
1/6/2017	10:56 AM	112.21	112.21	112.16	112.16	1400
1/6/2017	10:57 AM	112.25	112.25	112.22	112.22	1099
1/6/2017	10:58 AM	112.1	112.1	112.1	112.1	265
1/6/2017	10:59 AM	112.1	112.12	112.1	112.12	500
1/6/2017	11:01 AM	112.09	112.09	112.09	112.09	100
1/6/2017	11:02 AM	111.98	112.09	111.98	112.09	2700
1/6/2017	11:03 AM	112.09	112.09	111.98	111.98	403
1/6/2017	11:05 AM	112.12	112.16	112.12	112.15	1450
1/6/2017	11:10 AM	112.02	112.02	112.02	112.02	175
1/6/2017	11:15 AM	112.31	112.31	112.25	112.25	607
1/6/2017	11:16 AM	112.35	112.38	112.31	112.31	9274
1/6/2017	11:17 AM	112.38	112.38	112.34	112.34	400
1/6/2017	11:18 AM	112.32	112.32	112.3	112.3	200
1/6/2017	11:20 AM	112.31	112.31	112.31	112.31	200
1/6/2017	11:23 AM	112.35	112.35	112.35	112.35	200
1/6/2017	11:25 AM	112.46	112.5	112.39	112.39	1928
1/6/2017	11:26 AM	112.5	112.5	112.5	112.5	600
1/6/2017	11:28 AM	112.45	112.45	112.45	112.45	200
1/6/2017	11:29 AM	112.66	112.66	112.5	112.5	2042
1/6/2017	11:31 AM	112.72	112.72	112.72	112.72	100
1/6/2017	11:32 AM	112.66	112.66	112.66	112.66	100
1/6/2017	11:35 AM	112.71	112.71	112.71	112.71	400
1/6/2017	11:36 AM	112.71	112.71	112.71	112.71	251
1/6/2017	11:37 AM	112.67	112.67	112.62	112.62	400
1/6/2017	11:41 AM	112.79	112.79	112.74	112.75	600
1/6/2017	11:42 AM	112.95	112.95	112.95	112.95	100
1/6/2017	11:43 AM	112.93	112.98	112.93	112.98	400
1/6/2017	11:45 AM	112.97	112.97	112.97	112.97	110
1/6/2017	11:46 AM	113	113.01	113	113	3393
1/6/2017	11:49 AM	113.06	113.06	113.06	113.06	100
1/6/2017	11:50 AM	113.12	113.12	113.1	113.1	200
1/6/2017	11:51 AM	113.01	113.08	113.01	113.08	400
1/6/2017	11:52 AM	112.98	112.98	112.98	112.98	100
1/6/2017	11:57 AM	113.24	113.29	113.18	113.18	2300
1/6/2017	11:58 AM	113.19	113.19	113.15	113.15	300
1/6/2017	11:59 AM	113.13	113.13	113.13	113.13	100
1/6/2017	12:04 PM	113.04	113.05	113.04	113.05	300
1/6/2017	12:09 PM	113.04	113.04	113.02	113.02	230
1/6/2017	12:12 PM	113.04	113.04	113.04	113.04	138
1/6/2017	12:13 PM	113.067	113.067	113.059	113.059	2400
1/6/2017	12:21 PM	113.23	113.23	113.23	113.23	125
1/6/2017	12:23 PM	113.34	113.34	113.29	113.29	700
1/6/2017	12:24 PM	113.3	113.36	113.3	113.33	506
1/6/2017	12:28 PM	113.28	113.3	113.28	113.3	349
1/6/2017	12:29 PM	113.28	113.28	113.28	113.28	100
1/6/2017	12:30 PM	113.32	113.32	113.32	113.32	148
1/6/2017	12:31 PM	113.43	113.44	113.38	113.38	900
1/6/2017	12:34 PM	113.52	113.52	113.5	113.5	2359
1/6/2017	12:35 PM	113.56	113.58	113.56	113.58	230
1/6/2017	12:36 PM	113.71	113.71	113.71	113.71	100
1/6/2017	12:38 PM	113.5	113.5	113.5	113.5	100
1/6/2017	12:39 PM	113.49	113.49	113.49	113.49	404
1/6/2017	12:42 PM	113.63	113.63	113.63	113.63	200
1/6/2017	12:44 PM	113.7	113.73	113.7	113.73	400
1/6/2017	12:45 PM	113.51	113.51	113.51	113.51	100
1/6/2017	12:51 PM	113.51	113.51	113.51	113.51	100
1/6/2017	12:52 PM	113.45	113.45	113.45	113.45	299
1/6/2017	12:54 PM	113.46	113.46	113.46	113.46	400
1/6/2017	12:56 PM	113.42	113.42	113.42	113.42	200
1/6/2017	12:58 PM	113.52	113.52	113.52	113.52	650
1/6/2017	1:04 PM	113.64	113.64	113.64	113.64	200
1/6/2017	1:17 PM	113.56	113.56	113.56	113.56	200
1/6/2017	1:21 PM	113.63	113.63	113.56	113.56	454
1/6/2017	1:23 PM	113.629	113.629	113.629	113.629	200
1/6/2017	1:28 PM	113.41	113.41	113.41	113.41	300
1/6/2017	1:29 PM	113.21	113.34	113.21	113.34	600
1/6/2017	1:30 PM	113.27	113.27	113.27	113.27	100
1/6/2017	1:39 PM	113.43	113.43	113.43	113.43	100
1/6/2017	1:40 PM	113.48	113.48	113.48	113.48	100
1/6/2017	1:41 PM	113.49	113.49	113.49	113.49	300
1/6/2017	1:42 PM	113.57	113.57	113.57	113.57	200
1/6/2017	1:50 PM	113.56	113.56	113.56	113.56	100
1/6/2017	1:51 PM	113.56	113.56	113.56	113.56	296
1/6/2017	1:57 PM	113.54	113.54	113.54	113.54	100
1/6/2017	1:58 PM	113.59	113.59	113.59	113.59	100
1/6/2017	1:59 PM	113.41	113.41	113.41	113.41	200
1/6/2017	2:03 PM	113.52	113.52	113.52	113.52	100
1/6/2017	2:07 PM	113.58	113.58	113.56	113.56	600
1/6/2017	2:08 PM	113.61	113.61	113.6	113.6	646
1/6/2017	2:09 PM	113.69	113.69	113.69	113.69	100
1/6/2017	2:10 PM	113.67	113.67	113.66	113.66	400
1/6/2017	2:11 PM	113.63	113.63	113.63	113.63	300
1/6/2017	2:13 PM	113.68	113.68	113.68	113.68	100
1/6/2017	2:14 PM	113.72	113.72	113.72	113.72	289
1/6/2017	2:15 PM	113.7	113.7	113.7	113.7	400
1/6/2017	2:19 PM	113.71	113.71	113.71	113.71	4370
1/6/2017	2:27 PM	113.47	113.49	113.47	113.49	350
1/6/2017	2:38 PM	113.45	113.45	113.45	113.45	400
1/6/2017	2:39 PM	113.37	113.37	113.37	113.37	300
1/6/2017	2:44 PM	113.36	113.36	113.36	113.36	100
1/6/2017	2:48 PM	113.29	113.29	113.29	113.29	200
1/6/2017	2:50 PM	113.3	113.3	113.3	113.3	200
1/6/2017	2:51 PM	113.26	113.26	113.26	113.26	100
1/6/2017	2:53 PM	113.36	113.36	113.36	113.36	100
1/6/2017	2:54 PM	113.36	113.36	113.36	113.36	300
1/6/2017	2:56 PM	113.33	113.33	113.28	113.28	200
1/6/2017	3:00 PM	113.24	113.24	113.24	113.24	100
1/6/2017	3:02 PM	113.33	113.33	113.33	113.33	200
1/6/2017	3:04 PM	113.32	113.37	113.32	113.37	400
1/6/2017	3:07 PM	113.4	113.45	113.4	113.45	300
1/6/2017	3:08 PM	113.39	113.39	113.39	113.39	300
1/6/2017	3:09 PM	113.44	113.44	113.44	113.44	600
1/6/2017	3:10 PM	113.45	113.45	113.45	113.45	100
1/6/2017	3:11 PM	113.39	113.39	113.39	113.39	114
1/6/2017	3:12 PM	113.5	113.5	113.5	113.5	200
1/6/2017	3:15 PM	113.38	113.4	113.38	113.4	500
1/6/2017	3:16 PM	113.37	113.37	113.36	113.36	200
1/6/2017	3:21 PM	113.27	113.28	113.27	113.28	330
1/6/2017	3:25 PM	113.34	113.34	113.28	113.33	900
1/6/2017	3:27 PM	113.25	113.25	113.24	113.24	320
1/6/2017	3:30 PM	113.21	113.21	113.21	113.21	100
1/6/2017	3:31 PM	113.21	113.21	113.2	113.2	500
1/6/2017	3:32 PM	113.2	113.2	113.2	113.2	200
1/6/2017	3:39 PM	113.25	113.26	113.25	113.26	300
1/6/2017	3:41 PM	113.34	113.34	113.34	113.34	194
1/6/2017	3:42 PM	113.47	113.47	113.39	113.4	649
1/6/2017	3:44 PM	113.44	113.49	113.44	113.49	335
1/6/2017	3:46 PM	113.43	113.45	113.43	113.45	3299
1/6/2017	3:47 PM	113.46	113.47	113.43	113.43	801
1/6/2017	3:48 PM	113.44	113.45	113.44	113.45	1556
1/6/2017	3:49 PM	113.41	113.41	113.41	113.41	100
1/6/2017	3:50 PM	113.35	113.36	113.35	113.36	1000
1/6/2017	3:51 PM	113.37	113.37	113.33	113.33	388
1/6/2017	3:52 PM	113.32	113.33	113.32	113.32	384
1/6/2017	3:53 PM	113.3	113.3	113.29	113.29	438
1/6/2017	3:54 PM	113.32	113.32	113.3	113.3	1456
1/6/2017	3:55 PM	113.31	113.32	113.31	113.32	500
1/6/2017	3:56 PM	113.2	113.33	113.2	113.33	1900
1/6/2017	3:57 PM	113.03	113.19	113.03	113.19	1724
1/6/2017	3:58 PM	113.06	113.11	113.03	113.03	1473
1/6/2017	3:59 PM	113.17	113.17	113.08	113.11	2941
1/6/2017	4:00 PM	112.98	113.16	112.94	113.16	12600
1/9/2017	9:31 AM	112.4	112.48	112.4	112.48	500
1/9/2017	9:32 AM	112.42	112.43	112.39	112.39	650
1/9/2017	9:34 AM	112.25	112.37	112.25	112.37	1300
1/9/2017	9:35 AM	112.2	112.2	112.2	112.2	100
1/9/2017	9:36 AM	112.17	112.17	112.17	112.17	294
1/9/2017	9:37 AM	112.1	112.1	112.1	112.1	100
1/9/2017	9:38 AM	112.12	112.13	112.12	112.13	2137
1/9/2017	9:40 AM	112.36	112.36	112.36	112.36	100
1/9/2017	9:42 AM	112.19	112.19	112.19	112.19	200
1/9/2017	9:43 AM	111.96	112.13	111.96	112.13	1200
1/9/2017	9:44 AM	112.06	112.07	112.03	112.03	1700
1/9/2017	9:45 AM	111.9	111.9	111.9	111.9	500
1/9/2017	9:46 AM	111.81	111.87	111.81	111.87	500
1/9/2017	9:47 AM	111.88	111.88	111.88	111.88	150
1/9/2017	9:48 AM	111.84	111.84	111.84	111.84	400
1/9/2017	9:50 AM	112.11	112.11	112.11	112.11	100
1/9/2017	9:51 AM	112.06	112.07	112.06	112.07	500
1/9/2017	9:53 AM	112.18	112.18	112.18	112.18	300
1/9/2017	9:54 AM	112.25	112.25	112.25	112.25	100
1/9/2017	9:55 AM	112.3	112.3	112.28	112.28	300
1/9/2017	9:58 AM	112.22	112.22	112.22	112.22	200
1/9/2017	10:00 AM	112.18	112.18	112.13	112.13	400
1/9/2017	10:01 AM	112.25	112.25	112.2	112.2	300
1/9/2017	10:03 AM	112.05	112.14	112.05	112.14	500
1/9/2017	10:04 AM	112	112.08	112	112.07	5144
1/9/2017	10:05 AM	112	112	112	112	100
1/9/2017	10:06 AM	111.95	111.95	111.95	111.95	300
1/9/2017	10:07 AM	111.92	111.92	111.92	111.92	300
1/9/2017	10:12 AM	111.93	111.93	111.93	111.93	400
1/9/2017	10:17 AM	111.94	111.94	111.94	111.94	100
1/9/2017	10:22 AM	112.22	112.22	112.22	112.22	100
1/9/2017	10:25 AM	112.3	112.3	112.29	112.29	2200
1/9/2017	10:26 AM	112.17	112.17	112.17	112.17	300
1/9/2017	10:27 AM	112.18	112.18	112.18	112.18	200
1/9/2017	10:30 AM	112.22	112.22	112.22	112.22	1300
1/9/2017	10:31 AM	112.16	112.16	112.16	112.16	300
1/9/2017	10:36 AM	112.19	112.19	112.19	112.19	100
1/9/2017	10:38 AM	112.15	112.15	112.15	112.15	300
1/9/2017	10:41 AM	112.23	112.23	112.23	112.23	100
1/9/2017	10:46 AM	112.24	112.24	112.24	112.24	200
1/9/2017	10:49 AM	112.22	112.22	112.22	112.22	300
1/9/2017	10:52 AM	112.5	112.5	112.49	112.49	800
1/9/2017	10:53 AM	112.47	112.47	112.47	112.47	200
1/9/2017	10:57 AM	112.59	112.59	112.59	112.59	100
1/9/2017	11:00 AM	112.61	112.61	112.61	112.61	668
1/9/2017	11:01 AM	112.5	112.5	112.5	112.5	300
1/9/2017	11:03 AM	112.43	112.44	112.43	112.44	600
1/9/2017	11:04 AM	112.48	112.48	112.48	112.48	494
1/9/2017	11:05 AM	112.43	112.47	112.43	112.47	400
1/9/2017	11:14 AM	112.52	112.52	112.52	112.52	100
1/9/2017	11:19 AM	112.59	112.59	112.59	112.59	100
1/9/2017	11:21 AM	112.74	112.74	112.69	112.72	500
1/9/2017	11:23 AM	112.72	112.72	112.72	112.72	100
1/9/2017	11:24 AM	112.69	112.69	112.69	112.69	296
1/9/2017	11:33 AM	112.5	112.5	112.5	112.5	200
1/9/2017	11:36 AM	112.54	112.56	112.54	112.56	900
1/9/2017	11:39 AM	112.42	112.42	112.42	112.42	200
1/9/2017	11:42 AM	112.42	112.43	112.42	112.43	200
1/9/2017	11:43 AM	112.34	112.39	112.34	112.39	1500
1/9/2017	11:45 AM	112.29	112.29	112.29	112.29	100
1/9/2017	12:01 PM	112.39	112.39	112.39	112.39	100
1/9/2017	12:03 PM	112.34	112.34	112.34	112.34	100
1/9/2017	12:09 PM	112.5	112.5	112.5	112.5	300
1/9/2017	12:13 PM	112.51	112.51	112.51	112.51	100
1/9/2017	12:14 PM	112.45	112.5	112.45	112.5	875
1/9/2017	12:15 PM	112.41	112.41	112.41	112.41	675
1/9/2017	12:16 PM	112.39	112.39	112.39	112.39	100
1/9/2017	12:17 PM	112.3	112.3	112.3	112.3	300
1/9/2017	12:18 PM	112.33	112.33	112.33	112.33	300
1/9/2017	12:19 PM	112.25	112.26	112.25	112.25	547
1/9/2017	12:24 PM	112.33	112.33	112.33	112.33	400
1/9/2017	12:27 PM	112.39	112.4	112.39	112.4	546
1/9/2017	12:28 PM	112.39	112.39	112.39	112.39	100
1/9/2017	12:37 PM	112.4	112.4	112.4	112.4	454
1/9/2017	12:41 PM	112.4	112.4	112.4	112.4	111
1/9/2017	12:46 PM	112.47	112.47	112.47	112.47	400
1/9/2017	12:53 PM	112.59	112.59	112.59	112.59	300
1/9/2017	12:55 PM	112.59	112.59	112.59	112.59	100
1/9/2017	12:57 PM	112.64	112.65	112.64	112.65	300
1/9/2017	1:04 PM	112.56	112.56	112.56	112.56	138
1/9/2017	1:11 PM	112.39	112.39	112.39	112.39	100
1/9/2017	1:13 PM	112.48	112.48	112.48	112.48	100
1/9/2017	1:15 PM	112.44	112.44	112.44	112.44	100
1/9/2017	1:20 PM	112.46	112.46	112.46	112.46	400
1/9/2017	1:24 PM	112.4	112.4	112.4	112.4	108
1/9/2017	1:26 PM	112.32	112.36	112.32	112.36	500
1/9/2017	1:28 PM	112.19	112.25	112.19	112.25	600
1/9/2017	1:31 PM	112.25	112.25	112.25	112.25	1000
1/9/2017	1:42 PM	112.21	112.21	112.21	112.21	400
1/9/2017	1:43 PM	112.28	112.28	112.28	112.28	147
1/9/2017	1:45 PM	112.32	112.32	112.32	112.32	100
1/9/2017	1:54 PM	112.3	112.3	112.3	112.3	100
1/9/2017	2:01 PM	112.33	112.33	112.33	112.33	300
1/9/2017	2:08 PM	112.33	112.33	112.33	112.33	200
1/9/2017	2:09 PM	112.26	112.31	112.25	112.31	1200
1/9/2017	2:12 PM	112	112	112	112	100
1/9/2017	2:14 PM	112.07	112.07	112.07	112.07	100
1/9/2017	2:15 PM	112.02	112.02	112	112.02	1150
1/9/2017	2:20 PM	112.11	112.11	112.11	112.11	220
1/9/2017	2:21 PM	112.1	112.1	112.1	112.1	200
1/9/2017	2:25 PM	112.05	112.05	112.05	112.05	300
1/9/2017	2:33 PM	111.96	112	111.96	112	1036
1/9/2017	2:35 PM	111.91	111.92	111.91	111.92	300
1/9/2017	2:53 PM	111.98	111.98	111.98	111.98	100
1/9/2017	2:57 PM	111.96	111.96	111.96	111.96	162
1/9/2017	2:58 PM	111.97	111.97	111.96	111.96	247
1/9/2017	3:00 PM	112.01	112.01	112.01	112.01	347
1/9/2017	3:02 PM	112.1	112.1	112.1	112.1	100
1/9/2017	3:04 PM	112.02	112.02	112.02	112.02	100
1/9/2017	3:06 PM	112	112	112	112	500
1/9/2017	3:09 PM	112.06	112.06	112.06	112.06	400
1/9/2017	3:13 PM	112.11	112.11	112.11	112.11	200
1/9/2017	3:14 PM	112.05	112.05	112.05	112.05	400
1/9/2017	3:15 PM	112.05	112.05	112.05	112.05	200
1/9/2017	3:19 PM	112.05	112.05	112.05	112.05	147
1/9/2017	3:23 PM	112.07	112.08	112.07	112.08	200
1/9/2017	3:28 PM	112.1	112.1	112.1	112.1	1000
1/9/2017	3:29 PM	112.28	112.28	112.21	112.21	2150
1/9/2017	3:30 PM	112.28	112.28	112.28	112.28	100
1/9/2017	3:32 PM	112.28	112.28	112.28	112.28	500
1/9/2017	3:40 PM	112.21	112.21	112.21	112.21	200
1/9/2017	3:43 PM	112.25	112.25	112.25	112.25	200
1/9/2017	3:46 PM	112.2	112.2	112.2	112.2	233
1/9/2017	3:47 PM	112.16	112.16	112.16	112.16	100
1/9/2017	3:48 PM	112.09	112.09	112.09	112.09	2429
1/9/2017	3:49 PM	112.08	112.08	112.08	112.08	300
1/9/2017	3:50 PM	112.12	112.12	112.08	112.11	1603
1/9/2017	3:51 PM	112.18	112.18	112.12	112.15	700
1/9/2017	3:54 PM	112.05	112.05	112.03	112.03	309
1/9/2017	3:55 PM	112	112.01	112	112.01	200
1/9/2017	3:56 PM	112	112.04	111.99	112.04	500
1/9/2017	3:57 PM	111.93	111.99	111.93	111.98	2253
1/9/2017	3:58 PM	111.93	111.93	111.9	111.92	1510
1/9/2017	3:59 PM	111.92	111.95	111.92	111.93	795
1/9/2017	4:00 PM	111.91	111.92	111.83	111.91	5105
1/10/2017	9:31 AM	111.78	111.82	111.76	111.76	1000
1/10/2017	9:32 AM	111.56	111.67	111.56	111.67	864
1/10/2017	9:33 AM	111.6	111.6	111.48	111.52	2574
1/10/2017	9:34 AM	111.63	111.63	111.6	111.6	600
1/10/2017	9:35 AM	111.67	111.67	111.67	111.67	100
1/10/2017	9:37 AM	111.63	111.63	111.63	111.63	100
1/10/2017	9:38 AM	111.75	111.75	111.68	111.68	400
1/10/2017	9:41 AM	111.59	111.59	111.59	111.59	100
1/10/2017	9:42 AM	111.48	111.48	111.48	111.48	3276
1/10/2017	9:43 AM	111.56	111.56	111.56	111.56	1200
1/10/2017	9:44 AM	111.52	111.52	111.52	111.52	940
1/10/2017	9:46 AM	111.54	111.54	111.54	111.54	1356
1/10/2017	9:49 AM	111.56	111.56	111.56	111.56	1105
1/10/2017	9:51 AM	111.752	111.752	111.71	111.71	700
1/10/2017	9:52 AM	111.61	111.82	111.61	111.82	944
1/10/2017	9:53 AM	111.39	111.52	111.2	111.52	5376
1/10/2017	9:54 AM	111.31	111.31	111.31	111.31	200
1/10/2017	9:55 AM	111.35	111.35	111.29	111.29	1400
1/10/2017	9:56 AM	111.32	111.32	111.32	111.32	4500
1/10/2017	9:57 AM	111.41	111.41	111.39	111.4	1921
1/10/2017	9:58 AM	111.49	111.49	111.49	111.49	205
1/10/2017	10:01 AM	111.6	111.6	111.6	111.6	500
1/10/2017	10:06 AM	111.722	111.722	111.722	111.722	800
1/10/2017	10:07 AM	111.7	111.7	111.7	111.7	200
1/10/2017	10:08 AM	111.661	111.661	111.661	111.661	300
1/10/2017	10:09 AM	111.73	111.73	111.73	111.73	498
1/10/2017	10:10 AM	111.66	111.66	111.66	111.66	200
1/10/2017	10:12 AM	111.58	111.58	111.58	111.58	399
1/10/2017	10:21 AM	111.61	111.61	111.61	111.61	100
1/10/2017	10:25 AM	111.65	111.65	111.65	111.65	100
1/10/2017	10:28 AM	111.68	111.68	111.68	111.68	400
1/10/2017	10:30 AM	111.722	111.74	111.722	111.74	400
1/10/2017	10:31 AM	111.84	111.84	111.84	111.84	100
1/10/2017	10:32 AM	112.04	112.04	111.98	111.98	900
1/10/2017	10:33 AM	111.98	111.98	111.98	111.98	100
1/10/2017	10:34 AM	112	112	111.98	111.98	1400
1/10/2017	10:36 AM	112.02	112.02	112.02	112.02	100
1/10/2017	10:37 AM	112.03	112.03	112.03	112.03	168
1/10/2017	10:39 AM	111.941	111.941	111.941	111.941	250
1/10/2017	10:40 AM	111.95	111.96	111.95	111.96	214
1/10/2017	10:46 AM	111.95	111.95	111.95	111.95	100
1/10/2017	10:47 AM	112.06	112.06	112.03	112.03	300
1/10/2017	10:48 AM	112.13	112.16	112.13	112.16	1600
1/10/2017	10:49 AM	112.012	112.012	112.012	112.012	150
1/10/2017	10:53 AM	112.16	112.16	112.1	112.12	478
1/10/2017	10:54 AM	112.22	112.22	112.22	112.22	100
1/10/2017	10:55 AM	112.23	112.23	112.23	112.23	300
1/10/2017	10:56 AM	112.3	112.3	112.24	112.24	400
1/10/2017	11:00 AM	112.131	112.131	112.131	112.131	1000
1/10/2017	11:01 AM	112.2	112.2	112.19	112.19	300
1/10/2017	11:02 AM	112.25	112.25	112.25	112.25	100
1/10/2017	11:04 AM	112.45	112.45	112.45	112.45	100
1/10/2017	11:05 AM	112.63	112.63	112.53	112.54	400
1/10/2017	11:06 AM	112.63	112.63	112.63	112.63	100
1/10/2017	11:07 AM	112.63	112.63	112.62	112.62	400
1/10/2017	11:08 AM	112.6	112.63	112.6	112.63	600
1/10/2017	11:09 AM	112.6	112.6	112.6	112.6	200
1/10/2017	11:11 AM	112.63	112.63	112.6	112.6	1100
1/10/2017	11:14 AM	112.52	112.52	112.52	112.52	100
1/10/2017	11:15 AM	112.65	112.65	112.65	112.65	100
1/10/2017	11:16 AM	112.7	112.7	112.7	112.7	100
1/10/2017	11:19 AM	112.72	112.72	112.72	112.72	100
1/10/2017	11:22 AM	112.76	112.76	112.72	112.72	597
1/10/2017	11:23 AM	112.74	112.74	112.74	112.74	149
1/10/2017	11:26 AM	112.78	112.81	112.78	112.81	300
1/10/2017	11:27 AM	112.76	112.76	112.76	112.76	200
1/10/2017	11:30 AM	112.651	112.651	112.651	112.651	100
1/10/2017	11:31 AM	112.68	112.68	112.68	112.68	500
1/10/2017	11:37 AM	112.76	112.76	112.76	112.76	100
1/10/2017	11:41 AM	112.85	112.85	112.8	112.8	1287
1/10/2017	11:43 AM	112.88	112.88	112.88	112.88	200
1/10/2017	11:46 AM	112.89	112.92	112.87	112.87	1800
1/10/2017	11:48 AM	112.96	112.96	112.96	112.96	100
1/10/2017	11:53 AM	113.04	113.04	112.98	112.98	928
1/10/2017	11:55 AM	113	113	113	113	100
1/10/2017	11:56 AM	113.06	113.06	113.06	113.06	100
1/10/2017	11:58 AM	112.95	112.95	112.95	112.95	100
1/10/2017	12:01 PM	112.89	112.89	112.89	112.89	100
1/10/2017	12:11 PM	113.02	113.02	112.98	112.98	549
1/10/2017	12:13 PM	113.04	113.04	113.04	113.04	100
1/10/2017	12:14 PM	113.04	113.04	113.04	113.04	871
1/10/2017	12:16 PM	113.13	113.14	113.13	113.13	2023
1/10/2017	12:17 PM	113.22	113.22	113.18	113.18	700
1/10/2017	12:18 PM	113.25	113.25	113.25	113.25	100
1/10/2017	12:31 PM	113.21	113.21	113.21	113.21	400
1/10/2017	12:49 PM	112.92	113	112.92	113	335
1/10/2017	12:51 PM	112.89	112.89	112.89	112.89	100
1/10/2017	12:56 PM	112.88	112.88	112.88	112.88	100
1/10/2017	1:11 PM	112.93	112.93	112.93	112.93	400
1/10/2017	1:13 PM	112.97	112.97	112.97	112.97	143
1/10/2017	1:18 PM	112.97	112.97	112.97	112.97	130
1/10/2017	1:29 PM	112.83	112.83	112.83	112.83	100
1/10/2017	1:34 PM	112.79	112.79	112.79	112.79	100
1/10/2017	1:40 PM	112.87	112.87	112.87	112.87	350
1/10/2017	1:41 PM	112.8	112.8	112.8	112.8	100
1/10/2017	1:42 PM	112.75	112.78	112.75	112.78	1200
1/10/2017	1:43 PM	112.76	112.76	112.76	112.76	100
1/10/2017	1:45 PM	112.59	112.59	112.59	112.59	100
1/10/2017	1:49 PM	112.58	112.58	112.58	112.58	200
1/10/2017	1:50 PM	112.55	112.55	112.55	112.55	200
1/10/2017	1:51 PM	112.5	112.5	112.5	112.5	100
1/10/2017	1:53 PM	112.47	112.47	112.47	112.47	200
1/10/2017	1:56 PM	112.45	112.45	112.45	112.45	914
1/10/2017	1:58 PM	112.3	112.4	112.3	112.4	650
1/10/2017	1:59 PM	112.2	112.25	112.2	112.25	1150
1/10/2017	2:00 PM	112.08	112.1	111.99	112.1	1680
1/10/2017	2:01 PM	112.03	112.06	112	112	323
1/10/2017	2:03 PM	111.84	111.84	111.78	111.78	1000
1/10/2017	2:04 PM	111.85	111.86	111.85	111.86	218
1/10/2017	2:06 PM	111.94	111.94	111.94	111.94	100
1/10/2017	2:08 PM	111.82	111.82	111.82	111.82	200
1/10/2017	2:12 PM	111.99	111.99	111.99	111.99	100
1/10/2017	2:15 PM	111.96	111.96	111.96	111.96	100
1/10/2017	2:20 PM	112	112	112	112	100
1/10/2017	2:21 PM	112.07	112.07	112.07	112.07	200
1/10/2017	2:23 PM	112.11	112.11	112.1	112.1	455
1/10/2017	2:25 PM	112.18	112.18	112.18	112.18	100
1/10/2017	2:28 PM	112	112	112	112	500
1/10/2017	2:29 PM	111.99	111.99	111.99	111.99	100
1/10/2017	2:30 PM	111.85	111.85	111.83	111.83	1605
1/10/2017	2:35 PM	112.04	112.04	112	112	500
1/10/2017	2:37 PM	112.19	112.22	112.11	112.11	1200
1/10/2017	2:40 PM	112.14	112.14	112.14	112.14	200
1/10/2017	2:41 PM	112.16	112.16	112.16	112.16	100
1/10/2017	2:45 PM	112.07	112.1	112.07	112.1	476
1/10/2017	2:46 PM	112.12	112.12	112.12	112.12	100
1/10/2017	2:54 PM	111.96	111.96	111.95	111.96	900
1/10/2017	2:58 PM	112.05	112.05	112.05	112.05	100
1/10/2017	3:01 PM	112.04	112.06	112.04	112.06	200
1/10/2017	3:06 PM	112.09	112.09	112.09	112.09	100
1/10/2017	3:07 PM	112.1	112.13	112.1	112.13	253
1/10/2017	3:11 PM	112.22	112.22	112.22	112.22	200
1/10/2017	3:14 PM	112.22	112.22	112.22	112.22	500
1/10/2017	3:16 PM	112.22	112.22	112.22	112.22	100
1/10/2017	3:19 PM	112.21	112.21	112.21	112.21	108
1/10/2017	3:20 PM	112.28	112.28	112.25	112.25	368
1/10/2017	3:24 PM	112.252	112.28	112.252	112.27	700
1/10/2017	3:25 PM	112.25	112.25	112.25	112.25	100
1/10/2017	3:30 PM	112.21	112.21	112.21	112.21	100
1/10/2017	3:33 PM	112.39	112.39	112.36	112.36	300
1/10/2017	3:36 PM	112.45	112.45	112.45	112.45	200
1/10/2017	3:38 PM	112.56	112.56	112.56	112.56	100
1/10/2017	3:41 PM	112.35	112.42	112.34	112.42	1100
1/10/2017	3:42 PM	112.35	112.35	112.35	112.35	900
1/10/2017	3:43 PM	112.28	112.28	112.28	112.28	100
1/10/2017	3:46 PM	112.16	112.16	112.16	112.16	100
1/10/2017	3:47 PM	112.17	112.17	112.17	112.17	400
1/10/2017	3:48 PM	112.03	112.03	112.03	112.03	100
1/10/2017	3:50 PM	112.07	112.07	112.07	112.07	200
1/10/2017	3:53 PM	112.06	112.07	112.06	112.07	600
1/10/2017	3:54 PM	112.05	112.08	112.05	112.05	1664
1/10/2017	3:55 PM	112.04	112.05	112.03	112.03	800
1/10/2017	3:56 PM	111.94	112.03	111.93	112.03	2200
1/10/2017	3:57 PM	111.93	111.93	111.891	111.93	1040
1/10/2017	3:58 PM	111.96	111.96	111.93	111.96	1133
1/10/2017	3:59 PM	111.88	111.99	111.81	111.99	5686
1/10/2017	4:00 PM	111.81	111.95	111.72	111.91	9168
1/11/2017	9:31 AM	111.69	111.69	111.68	111.68	1642
1/11/2017	9:32 AM	111.7	111.7	111.7	111.7	100
1/11/2017	9:34 AM	111.63	111.63	111.63	111.63	100
1/11/2017	9:36 AM	111.6	111.65	111.57	111.65	502
1/11/2017	9:37 AM	111.57	111.57	111.57	111.57	100
1/11/2017	9:38 AM	111.65	111.65	111.65	111.65	400
1/11/2017	9:41 AM	111.63	111.63	111.63	111.63	200
1/11/2017	9:44 AM	111.98	111.98	111.98	111.98	1708
1/11/2017	9:45 AM	111.99	111.99	111.99	111.99	100
1/11/2017	9:48 AM	111.92	111.92	111.92	111.92	200
1/11/2017	9:51 AM	111.95	111.95	111.95	111.95	800
1/11/2017	9:54 AM	112.03	112.03	112.03	112.03	496
1/11/2017	9:55 AM	112.03	112.03	112.03	112.03	500
1/11/2017	9:57 AM	112.33	112.33	112.33	112.33	100
1/11/2017	9:58 AM	112.21	112.24	112.171	112.24	628
1/11/2017	10:01 AM	112.35	112.35	112.35	112.35	951
1/11/2017	10:04 AM	112.3	112.3	112.3	112.3	300
1/11/2017	10:05 AM	112.22	112.27	112.22	112.27	400
1/11/2017	10:08 AM	112.2	112.2	112.2	112.2	1000
1/11/2017	10:11 AM	112.17	112.17	112.17	112.17	200
1/11/2017	10:17 AM	111.91	111.91	111.91	111.91	390
1/11/2017	10:19 AM	111.961	111.961	111.961	111.961	300
1/11/2017	10:24 AM	112.04	112.04	112.04	112.04	145
1/11/2017	10:27 AM	112.11	112.11	112.11	112.11	148
1/11/2017	10:29 AM	112.35	112.35	112.35	112.35	100
1/11/2017	10:31 AM	112.18	112.18	112.18	112.18	100
1/11/2017	10:33 AM	112.24	112.25	112.23	112.23	600
1/11/2017	10:34 AM	112.25	112.25	112.25	112.25	200
1/11/2017	10:35 AM	112.213	112.213	112.213	112.213	100
1/11/2017	10:37 AM	112.34	112.34	112.34	112.34	104
1/11/2017	10:38 AM	112.34	112.34	112.34	112.34	823
1/11/2017	10:39 AM	112.43	112.45	112.35	112.35	916
1/11/2017	10:40 AM	112.52	112.52	112.5	112.5	232
1/11/2017	10:42 AM	112.58	112.58	112.55	112.55	200
1/11/2017	10:43 AM	112.47	112.58	112.47	112.58	200
1/11/2017	10:44 AM	112.391	112.391	112.391	112.391	110
1/11/2017	10:46 AM	112.52	112.57	112.52	112.57	205
1/11/2017	10:50 AM	112.38	112.38	112.38	112.38	200
1/11/2017	10:52 AM	112.18	112.4	112.18	112.4	400
1/11/2017	10:53 AM	112.1	112.18	112.1	112.18	1300
1/11/2017	10:54 AM	112.1	112.1	112.1	112.1	200
1/11/2017	10:56 AM	112	112.04	112	112.04	300
1/11/2017	10:57 AM	112	112	112	112	200
1/11/2017	11:00 AM	112.11	112.11	112.07	112.07	354
1/11/2017	11:01 AM	112.2	112.22	112.2	112.22	400
1/11/2017	11:03 AM	112.2	112.2	112.2	112.2	1000
1/11/2017	11:06 AM	112.3	112.3	112.3	112.3	600
1/11/2017	11:12 AM	112.35	112.39	112.35	112.39	310
1/11/2017	11:13 AM	112.4	112.4	112.4	112.4	100
1/11/2017	11:17 AM	112.33	112.33	112.33	112.33	100
1/11/2017	11:20 AM	112.5	112.5	112.5	112.5	100
1/11/2017	11:22 AM	112.48	112.48	112.48	112.48	966
1/11/2017	11:23 AM	112.4	112.4	112.4	112.4	100
1/11/2017	11:25 AM	111.8	112.2	111.8	112.2	200
1/11/2017	11:26 AM	112.04	112.04	111.92	111.92	300
1/11/2017	11:28 AM	111.9	111.9	111.9	111.9	488
1/11/2017	11:29 AM	111.5	111.82	111.5	111.82	6100
1/11/2017	11:30 AM	111.41	111.56	111.41	111.56	1537
1/11/2017	11:31 AM	111.06	111.35	110.89	111.35	5632
1/11/2017	11:32 AM	111.21	111.21	111.2	111.2	400
1/11/2017	11:33 AM	111.15	111.15	111.15	111.15	149
1/11/2017	11:34 AM	111	111	110.92	110.92	500
1/11/2017	11:35 AM	111.2	111.2	111.14	111.14	200
1/11/2017	11:36 AM	111.1	111.1	111.1	111.1	1000
1/11/2017	11:37 AM	110.82	110.9	110.82	110.9	800
1/11/2017	11:38 AM	110.6	110.98	110.6	110.98	1000
1/11/2017	11:39 AM	110.82	110.82	110.57	110.57	600
1/11/2017	11:40 AM	110.9	110.94	110.89	110.89	400
1/11/2017	11:41 AM	110.91	110.91	110.9	110.9	500
1/11/2017	11:42 AM	111.04	111.07	111.03	111.03	500
1/11/2017	11:43 AM	111.06	111.06	111.06	111.06	100
1/11/2017	11:46 AM	111.33	111.33	111.33	111.33	125
1/11/2017	11:48 AM	111.54	111.6	111.48	111.48	1025
1/11/2017	11:49 AM	111.482	111.483	111.482	111.483	1300
1/11/2017	11:50 AM	111.4	111.4	111.4	111.4	500
1/11/2017	11:51 AM	111.47	111.47	111.47	111.47	100
1/11/2017	11:52 AM	111.33	111.33	111.33	111.33	100
1/11/2017	11:53 AM	111.44	111.44	111.44	111.44	200
1/11/2017	11:54 AM	111.37	111.42	111.37	111.42	600
1/11/2017	11:55 AM	111.65	111.65	111.43	111.47	733
1/11/2017	11:59 AM	111.93	111.96	111.85	111.85	705
1/11/2017	12:00 PM	112.13	112.13	111.99	111.99	1900
1/11/2017	12:01 PM	112.31	112.31	112.15	112.15	617
1/11/2017	12:02 PM	112.26	112.26	112.26	112.26	100
1/11/2017	12:04 PM	112.13	112.13	112.13	112.13	200
1/11/2017	12:05 PM	112.2	112.2	112.2	112.2	1100
1/11/2017	12:06 PM	112.25	112.25	112.25	112.25	998
1/11/2017	12:07 PM	112.31	112.31	112.31	112.31	225
1/11/2017	12:08 PM	112.12	112.27	112.12	112.27	1978
1/11/2017	12:09 PM	111.96	112.12	111.96	112.12	200
1/11/2017	12:10 PM	112.11	112.11	112.11	112.11	200
1/11/2017	12:11 PM	112.29	112.29	112.14	112.14	400
1/11/2017	12:12 PM	112.2	112.3	112.2	112.3	1008
1/11/2017	12:13 PM	112.13	112.13	112.13	112.13	200
1/11/2017	12:15 PM	112.14	112.14	112.14	112.14	225
1/11/2017	12:16 PM	112.16	112.16	112.16	112.16	400
1/11/2017	12:18 PM	111.69	111.78	111.69	111.78	600
1/11/2017	12:19 PM	111.81	111.81	111.78	111.79	300
1/11/2017	12:20 PM	111.8	111.99	111.8	111.86	4012
1/11/2017	12:21 PM	111.47	111.75	111.47	111.75	800
1/11/2017	12:22 PM	111.46	111.46	111.41	111.43	400
1/11/2017	12:23 PM	111.54	111.54	111.54	111.54	100
1/11/2017	12:24 PM	111.55	111.55	111.55	111.55	100
1/11/2017	12:26 PM	111.76	111.76	111.69	111.69	900
1/11/2017	12:27 PM	111.6	111.6	111.6	111.6	100
1/11/2017	12:28 PM	111.75	111.75	111.72	111.72	200
1/11/2017	12:30 PM	111.95	111.95	111.9	111.9	300
1/11/2017	12:31 PM	111.92	112	111.92	112	300
1/11/2017	12:34 PM	111.62	111.76	111.62	111.76	603
1/11/2017	12:35 PM	111.49	111.5	111.49	111.5	300
1/11/2017	12:36 PM	111.57	111.58	111.57	111.58	200
1/11/2017	12:37 PM	111.75	111.75	111.75	111.75	100
1/11/2017	12:38 PM	111.71	111.71	111.71	111.71	100
1/11/2017	12:39 PM	111.64	111.64	111.64	111.64	200
1/11/2017	12:40 PM	111.74	111.74	111.74	111.74	100
1/11/2017	12:41 PM	111.21	111.5	111.21	111.5	1600
1/11/2017	12:42 PM	111.272	111.272	111.23	111.23	700
1/11/2017	12:43 PM	111.09	111.17	111.09	111.17	200
1/11/2017	12:44 PM	111.08	111.14	111.08	111.14	503
1/11/2017	12:45 PM	111.3	111.3	111.261	111.261	700
1/11/2017	12:46 PM	111.09	111.09	111.09	111.09	200
1/11/2017	12:47 PM	111	111	111	111	1885
1/11/2017	12:48 PM	110.93	110.93	110.93	110.93	101
1/11/2017	12:50 PM	111.13	111.13	111.13	111.13	200
1/11/2017	12:51 PM	111.15	111.15	111.15	111.15	200
1/11/2017	12:54 PM	111.2	111.23	111.2	111.23	350
1/11/2017	12:58 PM	111.25	111.27	111.25	111.27	520
1/11/2017	12:59 PM	111.42	111.42	111.33	111.33	600
1/11/2017	1:00 PM	111.49	111.5	111.49	111.5	300
1/11/2017	1:01 PM	111.6	111.6	111.6	111.6	1000
1/11/2017	1:03 PM	111.56	111.56	111.56	111.56	100
1/11/2017	1:04 PM	111.48	111.52	111.48	111.52	200
1/11/2017	1:05 PM	111.45	111.46	111.45	111.46	300
1/11/2017	1:06 PM	111.45	111.45	111.45	111.45	219
1/11/2017	1:07 PM	111.51	111.51	111.51	111.51	101
1/11/2017	1:08 PM	111.65	111.65	111.56	111.56	200
1/11/2017	1:11 PM	111.08	111.38	111.08	111.38	3200
1/11/2017	1:12 PM	110.92	111	110.92	111	700
1/11/2017	1:15 PM	111.12	111.12	111.12	111.12	100
1/11/2017	1:18 PM	110.78	110.78	110.78	110.78	500
1/11/2017	1:19 PM	110.93	110.93	110.93	110.93	100
1/11/2017	1:27 PM	110.8	110.84	110.8	110.84	600
1/11/2017	1:28 PM	110.76	110.76	110.75	110.76	1103
1/11/2017	1:29 PM	110.67	110.67	110.67	110.67	100
1/11/2017	1:36 PM	110.91	110.91	110.85	110.85	669
1/11/2017	1:37 PM	111.14	111.14	111.14	111.14	200
1/11/2017	1:38 PM	111.5	111.5	111.24	111.24	400
1/11/2017	1:41 PM	111.5	111.5	111.5	111.5	100
1/11/2017	1:45 PM	111.36	111.36	111.36	111.36	200
1/11/2017	1:47 PM	111.59	111.59	111.56	111.56	400
1/11/2017	1:48 PM	111.52	111.52	111.52	111.52	100
1/11/2017	1:53 PM	111.44	111.44	111.44	111.44	999
1/11/2017	1:55 PM	111.53	111.53	111.5	111.5	317
1/11/2017	1:57 PM	111.73	111.73	111.63	111.63	1556
1/11/2017	1:58 PM	111.542	111.8	111.542	111.8	2785
1/11/2017	2:01 PM	111.67	111.67	111.67	111.67	100
1/11/2017	2:02 PM	111.65	111.65	111.65	111.65	200
1/11/2017	2:06 PM	111.62	111.62	111.62	111.62	100
1/11/2017	2:09 PM	111.67	111.67	111.65	111.65	400
1/11/2017	2:14 PM	111.75	111.75	111.74	111.74	1100
1/11/2017	2:15 PM	111.73	111.73	111.73	111.73	100
1/11/2017	2:16 PM	111.97	111.97	111.87	111.87	200
1/11/2017	2:17 PM	111.72	111.72	111.72	111.72	100
1/11/2017	2:28 PM	111.91	111.91	111.91	111.91	200
1/11/2017	2:32 PM	112.01	112.05	111.98	111.98	1953
1/11/2017	2:33 PM	112.02	112.02	112.02	112.02	100
1/11/2017	2:38 PM	112.15	112.15	112.12	112.12	1645
1/11/2017	2:50 PM	112.02	112.02	112.02	112.02	100
1/11/2017	2:57 PM	111.95	111.95	111.95	111.95	667
1/11/2017	3:06 PM	112.25	112.25	112.25	112.25	914
1/11/2017	3:09 PM	112.2	112.2	112.2	112.2	200
1/11/2017	3:12 PM	112.19	112.19	112.19	112.19	100
1/11/2017	3:18 PM	112.3	112.3	112.29	112.29	200
1/11/2017	3:19 PM	112.4	112.4	112.36	112.36	500
1/11/2017	3:23 PM	112.2	112.231	112.2	112.231	250
1/11/2017	3:28 PM	112.18	112.18	112.18	112.18	800
1/11/2017	3:33 PM	112.25	112.25	112.25	112.25	100
1/11/2017	3:34 PM	112.32	112.32	112.32	112.32	300
1/11/2017	3:36 PM	112.4	112.4	112.4	112.4	1400
1/11/2017	3:37 PM	112.38	112.38	112.38	112.38	446
1/11/2017	3:38 PM	112.45	112.45	112.43	112.43	700
1/11/2017	3:39 PM	112.5	112.5	112.5	112.5	469
1/11/2017	3:41 PM	112.372	112.39	112.372	112.39	250
1/11/2017	3:46 PM	112.53	112.53	112.49	112.49	249
1/11/2017	3:47 PM	112.59	112.59	112.58	112.58	300
1/11/2017	3:50 PM	112.58	112.58	112.58	112.58	200
1/11/2017	3:57 PM	112.51	112.51	112.51	112.51	100
1/11/2017	3:58 PM	112.62	112.64	112.57	112.57	1000
1/11/2017	3:59 PM	112.62	112.62	112.58	112.62	800
1/11/2017	4:00 PM	112.74	112.74	112.56	112.64	3096
1/12/2017	9:31 AM	111.59	111.96	111.59	111.96	1059
1/12/2017	9:32 AM	111.65	111.72	111.65	111.72	500
1/12/2017	9:34 AM	111.79	111.79	111.73	111.73	400
1/12/2017	9:37 AM	111.5	111.5	111.5	111.5	350
1/12/2017	9:38 AM	111.69	111.69	111.69	111.69	200
1/12/2017	9:39 AM	111.5	111.5	111.5	111.5	450
1/12/2017	9:40 AM	111.38	111.38	111.28	111.28	700
1/12/2017	9:41 AM	111.31	111.31	111.21	111.25	800
1/12/2017	9:42 AM	111.39	111.39	111.39	111.39	100
1/12/2017	9:43 AM	111.34	111.34	111.34	111.34	200
1/12/2017	9:44 AM	111.4	111.46	111.4	111.46	320
1/12/2017	9:45 AM	111.47	111.47	111.47	111.47	200
1/12/2017	9:46 AM	111.32	111.32	111.32	111.32	100
1/12/2017	9:47 AM	111.35	111.35	111.34	111.34	200
1/12/2017	9:49 AM	111.5	111.5	111.5	111.5	1000
1/12/2017	9:51 AM	111	111.25	111	111.25	1250
1/12/2017	9:52 AM	111	111.06	111	111.06	500
1/12/2017	9:53 AM	111.06	111.06	111.06	111.06	200
1/12/2017	9:54 AM	111.18	111.18	111.13	111.13	200
1/12/2017	9:55 AM	111.19	111.19	111.19	111.19	100
1/12/2017	9:56 AM	111.09	111.14	111.09	111.14	462
1/12/2017	9:57 AM	110.95	110.99	110.95	110.99	356
1/12/2017	9:59 AM	111.18	111.18	111.18	111.18	100
1/12/2017	10:00 AM	111.16	111.21	111.16	111.21	200
1/12/2017	10:02 AM	111.06	111.18	111.05	111.18	1800
1/12/2017	10:03 AM	110.75	110.9	110.75	110.9	1300
1/12/2017	10:04 AM	110.85	110.85	110.77	110.77	374
1/12/2017	10:05 AM	110.79	110.86	110.79	110.86	300
1/12/2017	10:06 AM	110.47	110.6	110.38	110.6	2760
1/12/2017	10:07 AM	110.4	110.47	110.37	110.37	3084
1/12/2017	10:08 AM	110.26	110.33	110.18	110.33	1700
1/12/2017	10:09 AM	109.96	110.14	109.96	110.14	6406
1/12/2017	10:10 AM	110.01	110.01	109.98	109.98	300
1/12/2017	10:11 AM	110.2	110.24	110.2	110.23	1400
1/12/2017	10:12 AM	110.23	110.24	110.23	110.24	1100
1/12/2017	10:13 AM	110.32	110.32	110.13	110.23	1600
1/12/2017	10:15 AM	110.23	110.23	110.23	110.23	200
1/12/2017	10:16 AM	110.2	110.2	110.2	110.2	474
1/12/2017	10:17 AM	110.15	110.15	110.09	110.09	600
1/12/2017	10:18 AM	110.21	110.21	110.21	110.21	300
1/12/2017	10:19 AM	110.13	110.13	110.13	110.13	200
1/12/2017	10:21 AM	110.02	110.02	110.02	110.02	100
1/12/2017	10:22 AM	109.99	109.99	109.99	109.99	268
1/12/2017	10:24 AM	110.11	110.11	110.11	110.11	200
1/12/2017	10:25 AM	110.2	110.21	110.18	110.18	1900
1/12/2017	10:26 AM	110.14	110.14	110.14	110.14	200
1/12/2017	10:27 AM	110.21	110.21	110.21	110.21	400
1/12/2017	10:28 AM	110.24	110.3	110.24	110.3	850
1/12/2017	10:29 AM	110.38	110.38	110.33	110.33	500
1/12/2017	10:30 AM	110.321	110.321	110.321	110.321	200
1/12/2017	10:32 AM	110.19	110.19	110.19	110.19	200
1/12/2017	10:33 AM	110.2	110.2	110.2	110.2	500
1/12/2017	10:34 AM	110.19	110.19	110.19	110.19	105
1/12/2017	10:35 AM	110.27	110.27	110.27	110.27	250
1/12/2017	10:36 AM	110.19	110.19	110.19	110.19	200
1/12/2017	10:38 AM	110.1	110.15	110.1	110.15	1459
1/12/2017	10:39 AM	110.13	110.17	110.09	110.09	1100
1/12/2017	10:40 AM	110.17	110.17	110.13	110.13	500
1/12/2017	10:41 AM	110.12	110.12	110.12	110.12	100
1/12/2017	10:42 AM	110.26	110.27	110.26	110.26	400
1/12/2017	10:45 AM	110.41	110.41	110.36	110.36	500
1/12/2017	10:47 AM	110.43	110.45	110.43	110.45	322
1/12/2017	10:48 AM	110.4	110.4	110.4	110.4	450
1/12/2017	10:50 AM	110.36	110.36	110.36	110.36	200
1/12/2017	10:51 AM	110.39	110.39	110.32	110.32	400
1/12/2017	10:54 AM	110.31	110.31	110.31	110.31	150
1/12/2017	10:55 AM	110.23	110.24	110.23	110.24	425
1/12/2017	10:57 AM	110	110.06	110	110.06	650
1/12/2017	10:58 AM	109.95	110.05	109.95	110.02	802
1/12/2017	10:59 AM	110	110.02	110	110.02	900
1/12/2017	11:01 AM	109.841	109.93	109.841	109.9	550
1/12/2017	11:02 AM	109.75	109.75	109.75	109.75	2300
1/12/2017	11:03 AM	109.78	109.78	109.78	109.78	1000
1/12/2017	11:05 AM	109.58	109.7	109.58	109.7	1442
1/12/2017	11:06 AM	109.72	109.76	109.66	109.66	435
1/12/2017	11:07 AM	109.78	109.78	109.78	109.78	100
1/12/2017	11:08 AM	109.8	109.8	109.8	109.8	300
1/12/2017	11:09 AM	109.8	109.8	109.8	109.8	200
1/12/2017	11:11 AM	109.69	109.69	109.69	109.69	200
1/12/2017	11:14 AM	109.92	109.92	109.92	109.92	200
1/12/2017	11:15 AM	109.92	109.92	109.9	109.91	495
1/12/2017	11:16 AM	109.97	109.97	109.95	109.95	1100
1/12/2017	11:17 AM	109.96	109.96	109.96	109.96	100
1/12/2017	11:18 AM	110.05	110.05	109.99	109.99	400
1/12/2017	11:19 AM	110.2	110.2	110.2	110.2	500
1/12/2017	11:20 AM	109.91	110.091	109.91	110.091	1580
1/12/2017	11:23 AM	109.87	109.87	109.87	109.87	100
1/12/2017	11:24 AM	109.94	109.94	109.94	109.94	204
1/12/2017	11:25 AM	109.96	109.96	109.96	109.96	100
1/12/2017	11:27 AM	110.2	110.2	110.2	110.2	275
1/12/2017	11:30 AM	110.32	110.32	110.251	110.251	1000
1/12/2017	11:32 AM	110.29	110.29	110.29	110.29	200
1/12/2017	11:33 AM	110.22	110.22	110.22	110.22	300
1/12/2017	11:34 AM	110.31	110.36	110.31	110.36	400
1/12/2017	11:38 AM	110.26	110.26	110.26	110.26	6847
1/12/2017	11:41 AM	110.24	110.24	110.24	110.24	100
1/12/2017	11:52 AM	110.12	110.12	110.12	110.12	100
1/12/2017	12:00 PM	110.12	110.12	110.12	110.12	409
1/12/2017	12:01 PM	110.08	110.08	110.08	110.08	100
1/12/2017	12:04 PM	110.45	110.45	110.29	110.29	348
1/12/2017	12:05 PM	110.421	110.421	110.421	110.421	200
1/12/2017	12:08 PM	110.37	110.37	110.37	110.37	1547
1/12/2017	12:11 PM	110.3	110.3	110.3	110.3	473
1/12/2017	12:17 PM	110.68	110.69	110.56	110.56	700
1/12/2017	12:18 PM	110.88	110.88	110.67	110.67	500
1/12/2017	12:19 PM	110.85	110.9	110.84	110.84	900
1/12/2017	12:21 PM	110.92	110.92	110.89	110.89	1100
1/12/2017	12:25 PM	110.81	110.81	110.81	110.81	100
1/12/2017	12:26 PM	110.88	110.88	110.85	110.85	200
1/12/2017	12:29 PM	110.92	110.92	110.92	110.92	100
1/12/2017	12:32 PM	111.05	111.05	111.05	111.05	500
1/12/2017	12:35 PM	111.06	111.06	110.99	110.99	350
1/12/2017	12:36 PM	111.09	111.09	111.09	111.09	300
1/12/2017	12:37 PM	111.22	111.23	111.22	111.22	500
1/12/2017	12:39 PM	111.13	111.13	111.13	111.13	100
1/12/2017	12:40 PM	111.06	111.06	111.04	111.04	200
1/12/2017	12:45 PM	110.86	110.94	110.86	110.94	300
1/12/2017	12:49 PM	111	111	110.96	110.96	200
1/12/2017	12:51 PM	111	111	111	111	100
1/12/2017	12:59 PM	111.07	111.07	111.07	111.07	200
1/12/2017	1:02 PM	111.2	111.2	111.17	111.17	1100
1/12/2017	1:03 PM	111.2	111.23	111.19	111.19	450
1/12/2017	1:04 PM	111.16	111.22	111.14	111.19	847
1/12/2017	1:07 PM	111.02	111.02	111.02	111.02	200
1/12/2017	1:08 PM	110.97	111	110.97	111	575
1/12/2017	1:09 PM	111.06	111.06	111.06	111.06	100
1/12/2017	1:10 PM	111.19	111.19	111.07	111.07	332
1/12/2017	1:12 PM	111.27	111.27	111.27	111.27	100
1/12/2017	1:13 PM	111.24	111.24	111.24	111.24	147
1/12/2017	1:16 PM	111.2	111.2	111.2	111.2	148
1/12/2017	1:17 PM	111.41	111.42	111.35	111.35	3646
1/12/2017	1:18 PM	111.271	111.271	111.271	111.271	150
1/12/2017	1:19 PM	111.26	111.26	111.26	111.26	100
1/12/2017	1:21 PM	111.22	111.22	111.22	111.22	200
1/12/2017	1:29 PM	111.11	111.11	111.11	111.11	100
1/12/2017	1:36 PM	111.26	111.26	111.26	111.26	300
1/12/2017	1:38 PM	111.45	111.45	111.4	111.4	1324
1/12/2017	1:40 PM	111.4	111.49	111.4	111.45	1400
1/12/2017	1:43 PM	111.48	111.48	111.48	111.48	200
1/12/2017	1:44 PM	111.49	111.49	111.49	111.49	100
1/12/2017	1:45 PM	111.59	111.59	111.58	111.58	200
1/12/2017	1:46 PM	111.5	111.5	111.5	111.5	600
1/12/2017	1:47 PM	111.6	111.6	111.59	111.59	1100
1/12/2017	1:48 PM	111.54	111.54	111.54	111.54	200
1/12/2017	1:49 PM	111.51	111.51	111.51	111.51	500
1/12/2017	1:50 PM	111.68	111.68	111.62	111.62	300
1/12/2017	1:51 PM	111.66	111.66	111.66	111.66	115
1/12/2017	1:53 PM	111.6	111.6	111.6	111.6	100
1/12/2017	1:54 PM	111.53	111.54	111.53	111.54	300
1/12/2017	1:58 PM	111.55	111.55	111.52	111.54	541
1/12/2017	1:59 PM	111.55	111.55	111.55	111.55	200
1/12/2017	2:01 PM	111.55	111.55	111.55	111.55	100
1/12/2017	2:02 PM	111.55	111.55	111.55	111.55	100
1/12/2017	2:06 PM	111.58	111.58	111.57	111.57	500
1/12/2017	2:07 PM	111.42	111.43	111.42	111.43	400
1/12/2017	2:08 PM	111.43	111.43	111.4	111.4	699
1/12/2017	2:09 PM	111.45	111.45	111.45	111.45	200
1/12/2017	2:10 PM	111.47	111.47	111.47	111.47	200
1/12/2017	2:12 PM	111.55	111.55	111.48	111.48	400
1/12/2017	2:13 PM	111.59	111.59	111.59	111.59	200
1/12/2017	2:16 PM	111.6	111.6	111.6	111.6	600
1/12/2017	2:17 PM	111.74	111.74	111.69	111.69	200
1/12/2017	2:23 PM	111.59	111.59	111.59	111.59	100
1/12/2017	2:24 PM	111.5	111.5	111.5	111.5	254
1/12/2017	2:27 PM	111.6	111.6	111.6	111.6	254
1/12/2017	2:28 PM	111.63	111.63	111.62	111.62	300
1/12/2017	2:30 PM	111.71	111.71	111.7	111.7	200
1/12/2017	2:33 PM	111.91	111.91	111.78	111.78	2400
1/12/2017	2:34 PM	111.88	111.93	111.88	111.93	300
1/12/2017	2:35 PM	112	112	111.97	111.97	2824
1/12/2017	2:37 PM	112.01	112.01	112.01	112.01	100
1/12/2017	2:38 PM	111.98	111.98	111.98	111.98	200
1/12/2017	2:39 PM	111.89	111.95	111.89	111.95	600
1/12/2017	2:40 PM	111.9	111.91	111.9	111.91	500
1/12/2017	2:44 PM	111.83	111.83	111.83	111.83	100
1/12/2017	2:46 PM	111.93	111.93	111.93	111.93	100
1/12/2017	2:48 PM	111.87	111.87	111.87	111.87	300
1/12/2017	2:49 PM	111.75	111.81	111.75	111.81	400
1/12/2017	2:50 PM	111.71	111.71	111.71	111.71	100
1/12/2017	2:51 PM	111.76	111.77	111.76	111.77	1200
1/12/2017	2:52 PM	111.84	111.84	111.83	111.83	578
1/12/2017	2:54 PM	111.88	111.88	111.86	111.86	200
1/12/2017	3:00 PM	111.99	111.99	111.99	111.99	200
1/12/2017	3:01 PM	112	112	112	112	131
1/12/2017	3:07 PM	111.68	111.72	111.68	111.72	400
1/12/2017	3:10 PM	111.7	111.7	111.7	111.7	200
1/12/2017	3:12 PM	111.65	111.65	111.65	111.65	100
1/12/2017	3:13 PM	111.66	111.66	111.66	111.66	100
1/12/2017	3:16 PM	111.64	111.64	111.621	111.621	725
1/12/2017	3:21 PM	111.68	111.68	111.65	111.65	448
1/12/2017	3:26 PM	111.75	111.75	111.74	111.74	300
1/12/2017	3:31 PM	111.85	111.87	111.85	111.87	400
1/12/2017	3:32 PM	111.93	111.93	111.9	111.9	400
1/12/2017	3:34 PM	111.83	111.88	111.83	111.88	300
1/12/2017	3:36 PM	111.82	111.82	111.82	111.82	100
1/12/2017	3:37 PM	111.87	111.87	111.87	111.87	100
1/12/2017	3:39 PM	112	112	111.93	111.93	1350
1/12/2017	3:40 PM	112.07	112.07	112.05	112.05	555
1/12/2017	3:41 PM	112.07	112.07	112.07	112.07	250
1/12/2017	3:42 PM	111.97	111.98	111.97	111.98	1000
1/12/2017	3:44 PM	111.87	111.87	111.87	111.87	200
1/12/2017	3:45 PM	111.98	111.98	111.9	111.9	1105
1/12/2017	3:46 PM	111.98	112	111.98	112	200
1/12/2017	3:47 PM	112.02	112.03	111.98	111.98	521
1/12/2017	3:49 PM	112.07	112.07	112.02	112.02	500
1/12/2017	3:50 PM	112.06	112.12	112.06	112.1	900
1/12/2017	3:51 PM	112.1	112.1	112.08	112.09	1300
1/12/2017	3:53 PM	111.94	111.94	111.94	111.94	250
1/12/2017	3:55 PM	111.94	111.94	111.93	111.94	600
1/12/2017	3:56 PM	112.04	112.05	111.97	111.97	3496
1/12/2017	3:57 PM	112	112	112	112	100
1/12/2017	3:58 PM	112.13	112.13	112.01	112.01	1100
1/12/2017	3:59 PM	112.19	112.2	112.14	112.15	2123
1/12/2017	4:00 PM	111.93	112.22	111.93	112.18	4884
1/13/2017	9:31 AM	112.42	112.42	112.33	112.33	600
1/13/2017	9:32 AM	112.45	112.48	112.42	112.42	800
1/13/2017	9:33 AM	112.54	112.59	112.48	112.5	2398
1/13/2017	9:34 AM	112.62	112.66	112.55	112.55	1898
1/13/2017	9:35 AM	112.72	112.72	112.63	112.67	300
1/13/2017	9:36 AM	112.859	112.859	112.74	112.74	7375
1/13/2017	9:37 AM	112.8	112.81	112.8	112.81	400
1/13/2017	9:41 AM	112.97	113.03	112.78	112.78	4820
1/13/2017	9:42 AM	112.85	112.9	112.85	112.9	700
1/13/2017	9:43 AM	112.93	112.93	112.93	112.93	300
1/13/2017	9:44 AM	112.89	112.89	112.89	112.89	100
1/13/2017	9:45 AM	113.05	113.05	112.92	112.92	1150
1/13/2017	9:46 AM	113.1	113.1	113.08	113.08	400
1/13/2017	9:47 AM	113.1	113.11	113.09	113.11	600
1/13/2017	9:49 AM	113.09	113.09	113.09	113.09	100
1/13/2017	9:51 AM	113.04	113.05	113.04	113.05	1452
1/13/2017	9:54 AM	113.13	113.13	113.13	113.13	100
1/13/2017	9:55 AM	112.88	112.89	112.88	112.89	1400
1/13/2017	9:56 AM	112.75	112.88	112.75	112.88	919
1/13/2017	9:57 AM	112.76	112.85	112.76	112.81	2400
1/13/2017	9:58 AM	112.85	112.85	112.85	112.85	300
1/13/2017	10:00 AM	112.81	112.81	112.81	112.81	100
1/13/2017	10:01 AM	112.9	112.9	112.9	112.9	200
1/13/2017	10:02 AM	112.92	112.92	112.92	112.92	200
1/13/2017	10:03 AM	112.87	112.87	112.87	112.87	100
1/13/2017	10:04 AM	113	113	113	113	600
1/13/2017	10:06 AM	112.92	112.92	112.92	112.92	200
1/13/2017	10:08 AM	112.89	112.89	112.89	112.89	500
1/13/2017	10:10 AM	112.86	112.86	112.86	112.86	100
1/13/2017	10:11 AM	112.88	112.9	112.88	112.9	200
1/13/2017	10:12 AM	112.98	112.98	112.98	112.98	100
1/13/2017	10:14 AM	112.92	112.92	112.92	112.92	100
1/13/2017	10:18 AM	113	113	113	113	100
1/13/2017	10:19 AM	112.79	112.83	112.79	112.83	200
1/13/2017	10:20 AM	112.75	112.75	112.7	112.75	800
1/13/2017	10:21 AM	112.76	112.76	112.76	112.76	300
1/13/2017	10:23 AM	112.6	112.71	112.6	112.71	500
1/13/2017	10:24 AM	112.68	112.68	112.68	112.68	200
1/13/2017	10:25 AM	112.67	112.67	112.67	112.67	100
1/13/2017	10:27 AM	112.77	112.77	112.77	112.77	358
1/13/2017	10:28 AM	112.76	112.76	112.76	112.76	200
1/13/2017	10:30 AM	112.72	112.8	112.72	112.79	1400
1/13/2017	10:31 AM	112.78	112.78	112.78	112.78	100
1/13/2017	10:33 AM	112.92	112.96	112.82	112.82	700
1/13/2017	10:34 AM	112.89	112.96	112.89	112.96	400
1/13/2017	10:35 AM	112.9	112.9	112.9	112.9	100
1/13/2017	10:38 AM	112.87	112.89	112.87	112.89	300
1/13/2017	10:39 AM	112.87	112.88	112.87	112.88	200
1/13/2017	10:41 AM	112.92	112.92	112.92	112.92	100
1/13/2017	10:42 AM	112.74	112.8	112.74	112.8	200
1/13/2017	10:43 AM	112.77	112.77	112.77	112.77	430
1/13/2017	10:45 AM	112.93	112.93	112.9	112.9	1600
1/13/2017	10:46 AM	113	113	112.96	112.96	480
1/13/2017	10:52 AM	112.95	112.95	112.89	112.89	509
1/13/2017	10:54 AM	112.93	112.93	112.93	112.93	200
1/13/2017	10:56 AM	112.89	112.89	112.89	112.89	100
1/13/2017	10:59 AM	112.85	112.85	112.85	112.85	400
1/13/2017	11:00 AM	112.88	112.88	112.88	112.88	225
1/13/2017	11:03 AM	112.97	112.97	112.97	112.97	200
1/13/2017	11:04 AM	112.92	112.92	112.92	112.92	100
1/13/2017	11:05 AM	112.86	112.89	112.86	112.89	500
1/13/2017	11:06 AM	112.72	112.72	112.71	112.71	600
1/13/2017	11:07 AM	112.7	112.73	112.7	112.73	700
1/13/2017	11:09 AM	112.71	112.71	112.71	112.71	100
1/13/2017	11:12 AM	112.71	112.71	112.71	112.71	200
1/13/2017	11:16 AM	112.73	112.73	112.73	112.73	100
1/13/2017	11:24 AM	112.89	112.92	112.89	112.92	400
1/13/2017	11:26 AM	112.88	112.88	112.88	112.88	400
1/13/2017	11:27 AM	112.86	112.89	112.86	112.89	273
1/13/2017	11:29 AM	112.921	112.921	112.921	112.921	100
1/13/2017	11:30 AM	112.96	112.96	112.96	112.96	300
1/13/2017	11:31 AM	112.95	112.98	112.95	112.97	384
1/13/2017	11:32 AM	112.97	113	112.97	113	1232
1/13/2017	11:37 AM	113	113	113	113	100
1/13/2017	11:40 AM	113.03	113.03	113.03	113.03	100
1/13/2017	11:42 AM	112.87	112.94	112.87	112.94	1000
1/13/2017	11:43 AM	112.92	112.92	112.92	112.92	100
1/13/2017	11:44 AM	112.95	112.95	112.95	112.95	290
1/13/2017	11:45 AM	112.84	112.9	112.75	112.9	2400
1/13/2017	11:46 AM	112.81	112.81	112.81	112.81	100
1/13/2017	11:49 AM	112.72	112.72	112.72	112.72	100
1/13/2017	11:50 AM	112.81	112.81	112.81	112.81	100
1/13/2017	11:52 AM	112.82	112.86	112.82	112.86	400
1/13/2017	11:56 AM	112.92	112.92	112.92	112.92	400
1/13/2017	11:58 AM	112.99	113	112.99	113	4958
1/13/2017	12:01 PM	112.99	113	112.99	113	200
1/13/2017	12:03 PM	112.92	112.95	112.92	112.95	2275
1/13/2017	12:06 PM	112.88	112.89	112.88	112.89	600
1/13/2017	12:07 PM	112.79	112.82	112.79	112.82	500
1/13/2017	12:08 PM	112.81	112.81	112.81	112.81	100
1/13/2017	12:09 PM	112.8	112.8	112.8	112.8	500
1/13/2017	12:12 PM	112.71	112.71	112.71	112.71	100
1/13/2017	12:16 PM	112.63	112.69	112.63	112.69	800
1/13/2017	12:18 PM	112.45	112.61	112.45	112.61	2300
1/13/2017	12:19 PM	112.32	112.42	112.32	112.42	2600
1/13/2017	12:20 PM	112.4	112.4	112.33	112.33	300
1/13/2017	12:21 PM	112.42	112.42	112.42	112.42	100
1/13/2017	12:23 PM	112.46	112.46	112.46	112.46	200
1/13/2017	12:24 PM	112.47	112.47	112.47	112.47	100
1/13/2017	12:26 PM	112.42	112.42	112.42	112.42	700
1/13/2017	12:29 PM	112.42	112.42	112.42	112.42	100
1/13/2017	12:30 PM	112.43	112.43	112.43	112.43	100
1/13/2017	12:34 PM	112.54	112.54	112.51	112.51	300
1/13/2017	12:46 PM	112.54	112.54	112.54	112.54	100
1/13/2017	12:49 PM	112.5	112.5	112.5	112.5	600
1/13/2017	12:51 PM	112.51	112.51	112.51	112.51	200
1/13/2017	12:52 PM	112.54	112.54	112.54	112.54	200
1/13/2017	12:55 PM	112.69	112.69	112.69	112.69	400
1/13/2017	12:57 PM	112.69	112.69	112.69	112.69	200
1/13/2017	1:03 PM	112.68	112.68	112.68	112.68	400
1/13/2017	1:05 PM	112.75	112.75	112.69	112.69	200
1/13/2017	1:06 PM	112.76	112.76	112.76	112.76	100
1/13/2017	1:13 PM	112.67	112.67	112.67	112.67	200
1/13/2017	1:14 PM	112.64	112.68	112.64	112.68	224
1/13/2017	1:22 PM	112.75	112.75	112.75	112.75	600
1/13/2017	1:27 PM	112.72	112.72	112.72	112.72	400
1/13/2017	1:33 PM	112.66	112.66	112.64	112.65	300
1/13/2017	1:34 PM	112.69	112.69	112.69	112.69	400
1/13/2017	1:41 PM	112.7	112.7	112.7	112.7	100
1/13/2017	1:43 PM	112.63	112.63	112.63	112.63	200
1/13/2017	1:52 PM	112.54	112.54	112.54	112.54	500
1/13/2017	1:53 PM	112.56	112.56	112.56	112.56	1300
1/13/2017	2:01 PM	112.48	112.491	112.48	112.491	1200
1/13/2017	2:02 PM	112.52	112.52	112.52	112.52	100
1/13/2017	2:03 PM	112.59	112.59	112.57	112.57	427
1/13/2017	2:04 PM	112.64	112.64	112.64	112.64	300
1/13/2017	2:06 PM	112.51	112.56	112.51	112.56	200
1/13/2017	2:08 PM	112.63	112.63	112.63	112.63	200
1/13/2017	2:10 PM	112.43	112.52	112.43	112.52	500
1/13/2017	2:13 PM	112.36	112.36	112.36	112.36	100
1/13/2017	2:14 PM	112.37	112.37	112.37	112.37	200
1/13/2017	2:16 PM	112.2	112.3	112.2	112.3	970
1/13/2017	2:17 PM	112.28	112.28	112.28	112.28	100
1/13/2017	2:27 PM	112.33	112.33	112.33	112.33	500
1/13/2017	2:28 PM	112.25	112.25	112.25	112.25	1000
1/13/2017	2:29 PM	112.2	112.2	112.2	112.2	100
1/13/2017	2:31 PM	112.15	112.15	112.15	112.15	400
1/13/2017	2:32 PM	112.24	112.24	112.2	112.2	1300
1/13/2017	2:33 PM	112.24	112.24	112.24	112.24	300
1/13/2017	2:43 PM	112.29	112.29	112.29	112.29	400
1/13/2017	2:45 PM	112.43	112.43	112.36	112.36	800
1/13/2017	2:49 PM	112.43	112.43	112.43	112.43	100
1/13/2017	2:50 PM	112.36	112.36	112.36	112.36	906
1/13/2017	2:51 PM	112.32	112.34	112.32	112.34	700
1/13/2017	2:52 PM	112.27	112.27	112.27	112.27	100
1/13/2017	2:53 PM	112.37	112.37	112.37	112.37	400
1/13/2017	2:57 PM	112.52	112.52	112.52	112.52	100
1/13/2017	2:59 PM	112.57	112.59	112.56	112.56	300
1/13/2017	3:00 PM	112.57	112.57	112.57	112.57	400
1/13/2017	3:03 PM	112.54	112.54	112.54	112.54	100
1/13/2017	3:04 PM	112.53	112.53	112.53	112.53	383
1/13/2017	3:06 PM	112.5	112.5	112.5	112.5	100
1/13/2017	3:12 PM	112.44	112.44	112.43	112.43	800
1/13/2017	3:14 PM	112.38	112.4	112.38	112.4	582
1/13/2017	3:15 PM	112.4	112.4	112.4	112.4	1618
1/13/2017	3:16 PM	112.41	112.43	112.41	112.43	400
1/13/2017	3:19 PM	112.42	112.42	112.42	112.42	1000
1/13/2017	3:20 PM	112.46	112.46	112.46	112.46	100
1/13/2017	3:22 PM	112.53	112.54	112.53	112.54	900
1/13/2017	3:25 PM	112.51	112.51	112.51	112.51	200
1/13/2017	3:27 PM	112.5	112.5	112.5	112.5	397
1/13/2017	3:30 PM	112.44	112.44	112.44	112.44	100
1/13/2017	3:32 PM	112.36	112.45	112.36	112.44	1450
1/13/2017	3:34 PM	112.42	112.42	112.42	112.42	100
1/13/2017	3:35 PM	112.47	112.47	112.46	112.46	693
1/13/2017	3:36 PM	112.49	112.49	112.49	112.49	100
1/13/2017	3:37 PM	112.59	112.62	112.5	112.5	2700
1/13/2017	3:38 PM	112.59	112.59	112.59	112.59	200
1/13/2017	3:39 PM	112.65	112.65	112.65	112.65	800
1/13/2017	3:42 PM	112.75	112.75	112.73	112.73	800
1/13/2017	3:43 PM	112.74	112.79	112.74	112.79	1200
1/13/2017	3:45 PM	112.78	112.78	112.77	112.77	200
1/13/2017	3:47 PM	112.77	112.77	112.76	112.77	1000
1/13/2017	3:48 PM	112.86	112.86	112.85	112.85	700
1/13/2017	3:49 PM	112.81	112.832	112.81	112.832	600
1/13/2017	3:50 PM	112.74	112.74	112.74	112.74	200
1/13/2017	3:51 PM	112.71	112.71	112.71	112.71	300
1/13/2017	3:52 PM	112.7	112.7	112.7	112.7	1267
1/13/2017	3:53 PM	112.64	112.66	112.64	112.66	1698
1/13/2017	3:54 PM	112.61	112.61	112.61	112.61	100
1/13/2017	3:55 PM	112.6	112.6	112.58	112.58	500
1/13/2017	3:56 PM	112.62	112.62	112.57	112.6	1507
1/13/2017	3:57 PM	112.58	112.58	112.57	112.57	700
1/13/2017	3:58 PM	112.55	112.56	112.53	112.54	1597
1/13/2017	3:59 PM	112.51	112.57	112.5	112.56	1400
1/13/2017	4:00 PM	112.64	112.64	112.41	112.5	5443
1/17/2017	9:31 AM	111.59	111.59	111.5	111.52	2353
1/17/2017	9:32 AM	111.69	111.74	111.69	111.7	1300
1/17/2017	9:34 AM	111.66	111.66	111.66	111.66	700
1/17/2017	9:35 AM	111.57	111.67	111.57	111.63	1000
1/17/2017	9:36 AM	111.39	111.5	111.39	111.5	2253
1/17/2017	9:37 AM	111.38	111.38	111.34	111.37	3900
1/17/2017	9:38 AM	111.46	111.46	111.46	111.46	350
1/17/2017	9:39 AM	111.3	111.31	111.3	111.31	300
1/17/2017	9:43 AM	111.49	111.49	111.49	111.49	550
1/17/2017	9:44 AM	111.5	111.5	111.5	111.5	100
1/17/2017	9:45 AM	111.43	111.43	111.35	111.4	526
1/17/2017	9:46 AM	111.3	111.34	111.3	111.34	1500
1/17/2017	9:47 AM	111.28	111.28	111.25	111.25	499
1/17/2017	9:48 AM	111.27	111.27	111.2	111.2	700
1/17/2017	9:49 AM	111.23	111.23	111.23	111.23	600
1/17/2017	9:52 AM	111.28	111.28	111.28	111.28	250
1/17/2017	9:53 AM	111.23	111.23	111.23	111.23	100
1/17/2017	9:54 AM	111.27	111.27	111.27	111.27	100
1/17/2017	9:57 AM	111.47	111.49	111.4	111.4	700
1/17/2017	9:58 AM	111.57	111.57	111.49	111.49	800
1/17/2017	10:00 AM	111.29	111.39	111.29	111.39	200
1/17/2017	10:02 AM	111.26	111.31	111.26	111.3	500
1/17/2017	10:03 AM	111.31	111.31	111.19	111.2	1099
1/17/2017	10:06 AM	111.34	111.38	111.34	111.38	600
1/17/2017	10:07 AM	111.351	111.351	111.3	111.3	400
1/17/2017	10:08 AM	111.58	111.58	111.58	111.58	100
1/17/2017	10:09 AM	111.82	111.89	111.71	111.72	2700
1/17/2017	10:10 AM	111.83	111.83	111.83	111.83	500
1/17/2017	10:11 AM	111.93	111.93	111.93	111.93	843
1/17/2017	10:12 AM	111.98	111.98	111.861	111.861	700
1/17/2017	10:13 AM	111.89	111.96	111.89	111.92	700
1/17/2017	10:14 AM	111.89	111.89	111.89	111.89	200
1/17/2017	10:15 AM	111.89	111.89	111.89	111.89	100
1/17/2017	10:16 AM	112	112	111.99	111.99	1181
1/17/2017	10:17 AM	112.09	112.09	112.06	112.06	200
1/17/2017	10:18 AM	112.14	112.19	112.1	112.1	1810
1/17/2017	10:19 AM	112.1	112.1	112.1	112.1	100
1/17/2017	10:20 AM	112.06	112.06	112.06	112.06	248
1/17/2017	10:21 AM	112.08	112.09	112.08	112.09	200
1/17/2017	10:22 AM	112.14	112.14	112.14	112.14	500
1/17/2017	10:24 AM	112.08	112.1	112.08	112.1	200
1/17/2017	10:28 AM	111.99	111.99	111.99	111.99	100
1/17/2017	10:34 AM	111.87	111.87	111.87	111.87	600
1/17/2017	10:35 AM	111.91	111.91	111.91	111.91	100
1/17/2017	10:36 AM	111.99	111.99	111.99	111.99	200
1/17/2017	10:38 AM	111.99	111.99	111.99	111.99	200
1/17/2017	10:41 AM	112.11	112.11	112.03	112.03	500
1/17/2017	10:43 AM	112.06	112.06	112.06	112.06	200
1/17/2017	10:45 AM	112.01	112.01	112.01	112.01	200
1/17/2017	10:46 AM	112.09	112.09	112.07	112.07	300
1/17/2017	10:48 AM	112.13	112.13	112.13	112.13	200
1/17/2017	10:49 AM	112.02	112.02	112.02	112.02	100
1/17/2017	10:55 AM	112.04	112.04	112.04	112.04	100
1/17/2017	10:59 AM	112.08	112.08	112.08	112.08	200
1/17/2017	11:00 AM	112.1	112.14	112.1	112.14	600
1/17/2017	11:01 AM	112.09	112.1	112.09	112.09	500
1/17/2017	11:03 AM	111.98	111.98	111.98	111.98	100
1/17/2017	11:04 AM	111.89	111.89	111.88	111.88	300
1/17/2017	11:05 AM	111.92	111.92	111.9	111.9	200
1/17/2017	11:08 AM	111.9	111.9	111.9	111.9	200
1/17/2017	11:10 AM	111.88	111.88	111.88	111.88	100
1/17/2017	11:12 AM	111.91	111.91	111.91	111.91	200
1/17/2017	11:15 AM	111.7	111.7	111.7	111.7	100
1/17/2017	11:18 AM	111.56	111.69	111.56	111.69	400
1/17/2017	11:19 AM	111.63	111.63	111.63	111.63	100
1/17/2017	11:21 AM	111.56	111.56	111.56	111.56	100
1/17/2017	11:22 AM	111.53	111.53	111.53	111.53	100
1/17/2017	11:26 AM	111.55	111.55	111.55	111.55	500
1/17/2017	11:40 AM	111.78	111.78	111.78	111.78	400
1/17/2017	11:41 AM	111.81	111.81	111.81	111.81	200
1/17/2017	11:45 AM	111.742	111.742	111.742	111.742	130
1/17/2017	11:49 AM	111.85	111.85	111.85	111.85	200
1/17/2017	11:51 AM	111.86	111.87	111.86	111.87	200
1/17/2017	11:54 AM	111.96	111.96	111.96	111.96	100
1/17/2017	12:00 PM	111.96	111.99	111.96	111.99	300
1/17/2017	12:01 PM	111.92	111.95	111.92	111.95	300
1/17/2017	12:07 PM	112	112.09	112	112.06	1000
1/17/2017	12:08 PM	111.99	112.02	111.99	112.02	400
1/17/2017	12:10 PM	111.83	111.83	111.83	111.83	200
1/17/2017	12:11 PM	111.79	111.79	111.79	111.79	200
1/17/2017	12:12 PM	111.76	111.76	111.76	111.76	400
1/17/2017	12:14 PM	111.74	111.74	111.74	111.74	100
1/17/2017	12:20 PM	111.75	111.75	111.75	111.75	200
1/17/2017	12:22 PM	111.78	111.78	111.78	111.78	100
1/17/2017	12:29 PM	111.92	111.92	111.92	111.92	100
1/17/2017	12:31 PM	111.95	111.95	111.91	111.91	300
1/17/2017	12:38 PM	111.83	111.85	111.83	111.85	1000
1/17/2017	12:40 PM	111.77	111.77	111.77	111.77	200
1/17/2017	12:45 PM	111.89	111.89	111.89	111.89	148
1/17/2017	12:50 PM	111.91	111.91	111.91	111.91	113
1/17/2017	12:51 PM	111.87	111.87	111.87	111.87	113
1/17/2017	12:52 PM	111.95	111.95	111.95	111.95	200
1/17/2017	12:53 PM	111.98	111.98	111.98	111.98	449
1/17/2017	12:55 PM	111.81	111.9	111.81	111.9	200
1/17/2017	12:57 PM	111.78	111.8	111.78	111.8	300
1/17/2017	1:00 PM	111.81	111.81	111.81	111.81	200
1/17/2017	1:10 PM	111.89	111.89	111.89	111.89	200
1/17/2017	1:13 PM	112	112	111.93	111.93	3944
1/17/2017	1:17 PM	112	112	112	112	100
1/17/2017	1:18 PM	111.98	111.98	111.98	111.98	100
1/17/2017	1:19 PM	111.97	111.97	111.97	111.97	200
1/17/2017	1:20 PM	112.02	112.02	112.02	112.02	298
1/17/2017	1:21 PM	112.1	112.1	112.09	112.1	448
1/17/2017	1:23 PM	112.02	112.02	112.02	112.02	100
1/17/2017	1:26 PM	112.05	112.05	112.05	112.05	400
1/17/2017	1:31 PM	112.05	112.05	112.05	112.05	153
1/17/2017	1:35 PM	112.09	112.09	112.09	112.09	147
1/17/2017	1:36 PM	112.05	112.05	112.05	112.05	200
1/17/2017	1:40 PM	112.1	112.1	112.1	112.1	200
1/17/2017	1:42 PM	111.98	111.99	111.98	111.99	600
1/17/2017	1:43 PM	111.98	111.98	111.98	111.98	100
1/17/2017	1:44 PM	111.93	111.94	111.93	111.94	300
1/17/2017	1:45 PM	111.96	111.96	111.96	111.96	386
1/17/2017	1:52 PM	111.94	111.94	111.94	111.94	300
1/17/2017	1:53 PM	111.97	111.97	111.97	111.97	200
1/17/2017	1:55 PM	111.9	111.9	111.9	111.9	100
1/17/2017	2:00 PM	111.95	111.96	111.95	111.96	550
1/17/2017	2:03 PM	112.01	112.01	112	112	674
1/17/2017	2:06 PM	111.93	111.95	111.93	111.95	300
1/17/2017	2:20 PM	111.7	111.7	111.7	111.7	160
1/17/2017	2:21 PM	111.59	111.64	111.59	111.64	900
1/17/2017	2:22 PM	111.6	111.6	111.6	111.6	300
1/17/2017	2:23 PM	111.58	111.58	111.58	111.58	700
1/17/2017	2:25 PM	111.48	111.54	111.48	111.54	500
1/17/2017	2:26 PM	111.43	111.45	111.39	111.45	406
1/17/2017	2:27 PM	111.37	111.37	111.37	111.37	300
1/17/2017	2:28 PM	111.43	111.43	111.43	111.43	1155
1/17/2017	2:31 PM	111.3	111.3	111.3	111.3	100
1/17/2017	2:36 PM	111.2	111.2	111.2	111.2	386
1/17/2017	2:37 PM	111.07	111.17	111.05	111.17	3899
1/17/2017	2:38 PM	110.98	111.06	110.95	111.04	18132
1/17/2017	2:39 PM	111.03	111.03	110.99	110.99	600
1/17/2017	2:40 PM	111.1	111.1	111.1	111.1	1500
1/17/2017	2:41 PM	111	111	111	111	1550
1/17/2017	2:42 PM	110.98	110.98	110.96	110.98	2400
1/17/2017	2:43 PM	111.02	111.02	111.02	111.02	200
1/17/2017	2:44 PM	111.17	111.17	111.17	111.17	300
1/17/2017	2:49 PM	111.24	111.28	111.24	111.25	400
1/17/2017	2:50 PM	111.17	111.17	111.17	111.17	500
1/17/2017	2:52 PM	111.05	111.12	111.05	111.12	804
1/17/2017	2:53 PM	111.02	111.02	111.01	111.01	500
1/17/2017	2:54 PM	110.91	110.95	110.91	110.95	1654
1/17/2017	2:57 PM	110.95	110.95	110.95	110.95	500
1/17/2017	3:01 PM	111.1	111.1	111.1	111.1	100
1/17/2017	3:02 PM	110.98	110.99	110.98	110.98	900
1/17/2017	3:03 PM	110.87	110.94	110.87	110.94	1100
1/17/2017	3:04 PM	110.8	110.8	110.8	110.8	1500
1/17/2017	3:08 PM	110.91	110.91	110.91	110.91	100
1/17/2017	3:11 PM	110.82	110.82	110.82	110.82	150
1/17/2017	3:12 PM	110.97	110.97	110.97	110.97	100
1/17/2017	3:25 PM	111.09	111.1	111.09	111.1	700
1/17/2017	3:29 PM	110.98	110.98	110.98	110.98	100
1/17/2017	3:30 PM	111.02	111.02	111.02	111.02	100
1/17/2017	3:31 PM	110.99	111.01	110.99	111.01	400
1/17/2017	3:32 PM	111.11	111.11	111.05	111.05	499
1/17/2017	3:33 PM	111.09	111.09	111.09	111.09	200
1/17/2017	3:34 PM	111.24	111.24	111.2	111.2	1414
1/17/2017	3:35 PM	111.27	111.27	111.27	111.27	100
1/17/2017	3:40 PM	111.34	111.34	111.33	111.33	200
1/17/2017	3:43 PM	111.28	111.28	111.28	111.28	300
1/17/2017	3:48 PM	111.26	111.26	111.25	111.25	590
1/17/2017	3:50 PM	111.3	111.3	111.3	111.3	300
1/17/2017	3:51 PM	111.38	111.38	111.38	111.38	100
1/17/2017	3:52 PM	111.31	111.32	111.31	111.32	200
1/17/2017	3:53 PM	111.29	111.29	111.29	111.29	400
1/17/2017	3:54 PM	111.31	111.31	111.28	111.28	200
1/17/2017	3:55 PM	111.31	111.31	111.31	111.31	100
1/17/2017	3:56 PM	111.37	111.37	111.37	111.37	300
1/17/2017	3:57 PM	111.35	111.35	111.35	111.35	1200
1/17/2017	3:58 PM	111.43	111.43	111.35	111.35	2700
1/17/2017	3:59 PM	111.42	111.45	111.42	111.45	261
1/17/2017	4:00 PM	111.43	111.57	111.42	111.42	5204
1/18/2017	9:31 AM	111.65	111.65	111.65	111.65	500
1/18/2017	9:32 AM	111.7	111.73	111.7	111.73	700
1/18/2017	9:33 AM	111.78	111.78	111.69	111.69	600
1/18/2017	9:34 AM	111.55	111.7	111.51	111.7	3000
1/18/2017	9:35 AM	111.2	111.5	111.2	111.5	600
1/18/2017	9:36 AM	110.95	111.2	110.95	111.2	2490
1/18/2017	9:37 AM	111.06	111.12	111.06	111.12	700
1/18/2017	9:38 AM	111.08	111.1	111.08	111.1	400
1/18/2017	9:39 AM	111.26	111.27	111.26	111.27	1900
1/18/2017	9:40 AM	111.26	111.26	111.26	111.26	300
1/18/2017	9:41 AM	111.6	111.6	111.52	111.52	200
1/18/2017	9:42 AM	111.45	111.54	111.45	111.54	1176
1/18/2017	9:44 AM	111.44	111.44	111.42	111.42	200
1/18/2017	9:46 AM	111.46	111.46	111.46	111.46	1000
1/18/2017	9:48 AM	111.53	111.53	111.53	111.53	200
1/18/2017	9:50 AM	111.53	111.53	111.53	111.53	200
1/18/2017	9:52 AM	111.3	111.3	111.3	111.3	100
1/18/2017	9:54 AM	111.57	111.57	111.57	111.57	200
1/18/2017	9:55 AM	111.52	111.52	111.52	111.52	1000
1/18/2017	9:59 AM	111.59	111.59	111.59	111.59	900
1/18/2017	10:00 AM	111.6	111.6	111.6	111.6	100
1/18/2017	10:01 AM	111.7	111.7	111.7	111.7	200
1/18/2017	10:03 AM	111.75	111.75	111.75	111.75	200
1/18/2017	10:06 AM	111.8	111.8	111.8	111.8	100
1/18/2017	10:11 AM	111.68	111.68	111.68	111.68	200
1/18/2017	10:12 AM	111.58	111.64	111.58	111.64	200
1/18/2017	10:19 AM	111.85	111.85	111.85	111.85	134
1/18/2017	10:23 AM	111.96	111.96	111.96	111.96	100
1/18/2017	10:24 AM	111.93	111.93	111.93	111.93	200
1/18/2017	10:25 AM	111.9	111.9	111.9	111.9	200
1/18/2017	10:26 AM	111.86	111.86	111.86	111.86	100
1/18/2017	10:30 AM	111.81	111.81	111.81	111.81	100
1/18/2017	10:32 AM	111.8	111.8	111.8	111.8	900
1/18/2017	10:33 AM	111.99	111.99	111.81	111.81	400
1/18/2017	10:34 AM	111.85	111.85	111.85	111.85	250
1/18/2017	10:43 AM	111.67	111.67	111.67	111.67	100
1/18/2017	10:45 AM	111.46	111.6	111.46	111.6	500
1/18/2017	10:46 AM	111.45	111.45	111.45	111.45	100
1/18/2017	10:51 AM	111.48	111.48	111.48	111.48	150
1/18/2017	10:58 AM	111.53	111.53	111.53	111.53	100
1/18/2017	11:01 AM	111.82	111.82	111.79	111.79	300
1/18/2017	11:02 AM	111.72	111.74	111.72	111.74	400
1/18/2017	11:09 AM	111.75	111.75	111.75	111.75	100
1/18/2017	11:11 AM	111.79	111.79	111.78	111.78	500
1/18/2017	11:12 AM	111.76	111.76	111.76	111.76	100
1/18/2017	11:15 AM	111.65	111.65	111.65	111.65	100
1/18/2017	11:18 AM	111.68	111.68	111.68	111.68	100
1/18/2017	11:22 AM	111.64	111.64	111.64	111.64	200
1/18/2017	11:36 AM	111.81	111.81	111.81	111.81	300
1/18/2017	11:39 AM	111.81	111.81	111.81	111.81	100
1/18/2017	11:47 AM	111.71	111.71	111.71	111.71	200
1/18/2017	11:50 AM	111.78	111.78	111.78	111.78	100
1/18/2017	11:56 AM	111.85	111.85	111.85	111.85	2000
1/18/2017	11:58 AM	111.67	111.67	111.67	111.67	100
1/18/2017	12:00 PM	111.42	111.42	111.35	111.37	400
1/18/2017	12:04 PM	111.55	111.55	111.55	111.55	300
1/18/2017	12:12 PM	111.79	111.79	111.78	111.78	300
1/18/2017	12:15 PM	111.68	111.68	111.68	111.68	100
1/18/2017	12:17 PM	111.62	111.62	111.62	111.62	2000
1/18/2017	12:19 PM	111.6	111.6	111.6	111.6	200
1/18/2017	12:20 PM	111.56	111.58	111.56	111.58	300
1/18/2017	12:22 PM	111.5	111.5	111.5	111.5	100
1/18/2017	12:38 PM	111.68	111.68	111.68	111.68	200
1/18/2017	12:53 PM	111.46	111.5	111.45	111.5	500
1/18/2017	12:54 PM	111.41	111.41	111.41	111.41	100
1/18/2017	12:59 PM	111.35	111.39	111.35	111.38	700
1/18/2017	1:05 PM	111.45	111.45	111.45	111.45	200
1/18/2017	1:06 PM	111.5	111.5	111.5	111.5	100
1/18/2017	1:10 PM	111.69	111.69	111.66	111.66	1471
1/18/2017	1:13 PM	111.51	111.51	111.51	111.51	100
1/18/2017	1:14 PM	111.5	111.5	111.5	111.5	100
1/18/2017	1:17 PM	111.46	111.46	111.46	111.46	100
1/18/2017	1:26 PM	111.44	111.44	111.44	111.44	1200
1/18/2017	1:27 PM	111.439	111.439	111.439	111.439	100
1/18/2017	1:33 PM	111.52	111.52	111.52	111.52	400
1/18/2017	1:36 PM	111.5	111.5	111.49	111.49	400
1/18/2017	1:38 PM	111.56	111.56	111.56	111.56	100
1/18/2017	1:41 PM	111.63	111.63	111.62	111.62	500
1/18/2017	1:42 PM	111.62	111.62	111.62	111.62	200
1/18/2017	1:46 PM	111.56	111.56	111.56	111.56	100
1/18/2017	1:57 PM	111.55	111.56	111.55	111.56	300
1/18/2017	2:01 PM	111.49	111.49	111.49	111.49	100
1/18/2017	2:03 PM	111.65	111.65	111.65	111.65	200
1/18/2017	2:04 PM	111.58	111.58	111.58	111.58	200
1/18/2017	2:07 PM	111.69	111.7	111.63	111.63	600
1/18/2017	2:08 PM	111.66	111.66	111.66	111.66	200
1/18/2017	2:12 PM	111.58	111.58	111.58	111.58	200
1/18/2017	2:13 PM	111.58	111.58	111.58	111.58	200
1/18/2017	2:16 PM	111.63	111.63	111.63	111.63	200
1/18/2017	2:17 PM	111.69	111.69	111.66	111.66	200
1/18/2017	2:18 PM	111.62	111.62	111.62	111.62	200
1/18/2017	2:20 PM	111.82	111.84	111.81	111.81	900
1/18/2017	2:26 PM	111.77	111.77	111.77	111.77	200
1/18/2017	2:32 PM	111.7	111.7	111.7	111.7	100
1/18/2017	2:34 PM	111.689	111.689	111.689	111.689	100
1/18/2017	2:40 PM	111.69	111.69	111.69	111.69	100
1/18/2017	2:47 PM	111.58	111.58	111.58	111.58	300
1/18/2017	2:53 PM	111.62	111.62	111.62	111.62	102
1/18/2017	2:54 PM	111.62	111.62	111.62	111.62	100
1/18/2017	2:55 PM	111.65	111.65	111.65	111.65	200
1/18/2017	2:57 PM	111.71	111.71	111.71	111.71	100
1/18/2017	2:58 PM	111.76	111.76	111.73	111.73	300
1/18/2017	2:59 PM	111.76	111.76	111.76	111.76	500
1/18/2017	3:01 PM	111.7	111.73	111.7	111.73	200
1/18/2017	3:14 PM	111.79	111.79	111.79	111.79	100
1/18/2017	3:17 PM	111.79	111.79	111.79	111.79	100
1/18/2017	3:19 PM	111.8	111.8	111.8	111.8	1208
1/18/2017	3:20 PM	111.89	111.89	111.86	111.86	1200
1/18/2017	3:24 PM	111.9	111.9	111.88	111.88	500
1/18/2017	3:25 PM	111.84	111.84	111.84	111.84	200
1/18/2017	3:30 PM	111.77	111.77	111.75	111.75	200
1/18/2017	3:31 PM	111.77	111.79	111.77	111.79	500
1/18/2017	3:32 PM	111.74	111.76	111.74	111.76	400
1/18/2017	3:33 PM	111.74	111.74	111.71	111.72	1100
1/18/2017	3:34 PM	111.76	111.76	111.71	111.71	300
1/18/2017	3:35 PM	111.81	111.81	111.74	111.74	1600
1/18/2017	3:36 PM	111.8	111.8	111.76	111.76	1800
1/18/2017	3:37 PM	111.89	111.89	111.8	111.8	1029
1/18/2017	3:38 PM	111.95	111.979	111.9	111.9	2862
1/18/2017	3:39 PM	111.98	111.98	111.92	111.95	1200
1/18/2017	3:40 PM	112	112	112	112	600
1/18/2017	3:41 PM	111.97	111.99	111.97	111.99	500
1/18/2017	3:42 PM	112	112	111.96	111.96	900
1/18/2017	3:43 PM	112.04	112.06	112.01	112.01	1000
1/18/2017	3:44 PM	111.96	111.98	111.95	111.97	600
1/18/2017	3:45 PM	112.02	112.02	111.97	111.97	1600
1/18/2017	3:46 PM	112.13	112.13	112	112	3600
1/18/2017	3:47 PM	112.16	112.16	112.11	112.11	1900
1/18/2017	3:48 PM	112.13	112.15	112.12	112.15	1100
1/18/2017	3:49 PM	112.08	112.13	112.07	112.13	1400
1/18/2017	3:50 PM	112.07	112.09	112.07	112.09	600
1/18/2017	3:51 PM	112.09	112.13	112.08	112.08	3200
1/18/2017	3:52 PM	112.09	112.1	112.05	112.1	1000
1/18/2017	3:53 PM	112.06	112.07	112.06	112.06	400
1/18/2017	3:54 PM	112.12	112.12	112.08	112.08	1500
1/18/2017	3:55 PM	112.08	112.12	112.08	112.1	600
1/18/2017	3:56 PM	112.13	112.15	112.09	112.09	1900
1/18/2017	3:57 PM	112.13	112.15	112.11	112.15	1300
1/18/2017	3:58 PM	112.1	112.13	112.1	112.13	1500
1/18/2017	3:59 PM	112.18	112.18	112.09	112.1	3400
1/18/2017	4:00 PM	112.15	112.2	112.07	112.17	3420
1/19/2017	9:31 AM	112.41	112.41	112.33	112.34	1800
1/19/2017	9:32 AM	112.34	112.34	112.34	112.34	100
1/19/2017	9:35 AM	112.4	112.4	112.34	112.34	214
1/19/2017	9:36 AM	112.5	112.5	112.49	112.49	500
1/19/2017	9:37 AM	112.44	112.44	112.44	112.44	300
1/19/2017	9:38 AM	112.4	112.4	112.4	112.4	100
1/19/2017	9:40 AM	112.3	112.34	112.3	112.34	600
1/19/2017	9:42 AM	112.16	112.25	112.16	112.25	700
1/19/2017	9:43 AM	112.22	112.22	112.1	112.15	2300
1/19/2017	9:45 AM	112.21	112.22	112.2	112.22	1000
1/19/2017	9:46 AM	112.21	112.21	112.19	112.19	600
1/19/2017	9:48 AM	112.3	112.3	112.3	112.3	100
1/19/2017	9:49 AM	112.3	112.3	112.3	112.3	100
1/19/2017	9:50 AM	112.16	112.29	112.16	112.29	303
1/19/2017	9:55 AM	112.11	112.11	112.11	112.11	200
1/19/2017	9:57 AM	112.2	112.21	112.14	112.14	1197
1/19/2017	9:58 AM	112.25	112.25	112.25	112.25	100
1/19/2017	10:00 AM	112.17	112.17	112.17	112.17	111
1/19/2017	10:01 AM	112.17	112.17	112.17	112.17	250
1/19/2017	10:02 AM	112.01	112.01	112	112	200
1/19/2017	10:03 AM	111.93	111.93	111.93	111.93	100
1/19/2017	10:05 AM	111.96	112.14	111.96	112.13	900
1/19/2017	10:07 AM	111.89	111.97	111.89	111.97	200
1/19/2017	10:09 AM	111.68	111.71	111.68	111.71	505
1/19/2017	10:10 AM	111.73	111.73	111.73	111.73	100
1/19/2017	10:11 AM	111.7	111.7	111.7	111.7	148
1/19/2017	10:13 AM	111.74	111.74	111.74	111.74	700
1/19/2017	10:17 AM	111.49	111.72	111.49	111.72	5757
1/19/2017	10:18 AM	111.68	111.68	111.67	111.67	800
1/19/2017	10:19 AM	111.66	111.66	111.66	111.66	100
1/19/2017	10:24 AM	111.68	111.68	111.68	111.68	100
1/19/2017	10:25 AM	111.68	111.68	111.68	111.68	500
1/19/2017	10:28 AM	111.83	111.83	111.83	111.83	2000
1/19/2017	10:32 AM	111.84	111.84	111.84	111.84	100
1/19/2017	10:33 AM	111.79	111.79	111.79	111.79	100
1/19/2017	10:36 AM	111.74	111.74	111.74	111.74	100
1/19/2017	10:42 AM	111.8	111.8	111.8	111.8	1200
1/19/2017	10:47 AM	111.74	111.74	111.74	111.74	100
1/19/2017	10:54 AM	111.71	111.71	111.71	111.71	100
1/19/2017	10:58 AM	111.66	111.66	111.63	111.63	500
1/19/2017	11:01 AM	111.53	111.53	111.53	111.53	500
1/19/2017	11:04 AM	111.37	111.4	111.37	111.4	400
1/19/2017	11:05 AM	111.13	111.36	111.12	111.36	2982
1/19/2017	11:06 AM	111.27	111.27	111.25	111.25	200
1/19/2017	11:07 AM	111.33	111.33	111.32	111.32	1300
1/19/2017	11:08 AM	111.3	111.3	111.3	111.3	100
1/19/2017	11:10 AM	111.37	111.37	111.37	111.37	600
1/19/2017	11:11 AM	111.41	111.42	111.41	111.42	325
1/19/2017	11:12 AM	111.38	111.38	111.38	111.38	100
1/19/2017	11:13 AM	111.29	111.3	111.29	111.29	350
1/19/2017	11:14 AM	111.37	111.37	111.37	111.37	300
1/19/2017	11:18 AM	111.49	111.49	111.49	111.49	112
1/19/2017	11:22 AM	111.78	111.78	111.77	111.77	400
1/19/2017	11:23 AM	111.75	111.78	111.75	111.78	300
1/19/2017	11:24 AM	111.77	111.77	111.77	111.77	300
1/19/2017	11:26 AM	111.71	111.71	111.7	111.7	700
1/19/2017	11:30 AM	111.71	111.71	111.7	111.7	470
1/19/2017	11:35 AM	111.7	111.7	111.7	111.7	600
1/19/2017	11:38 AM	111.64	111.64	111.64	111.64	200
1/19/2017	11:39 AM	111.6	111.6	111.55	111.55	700
1/19/2017	11:42 AM	111.59	111.59	111.59	111.59	100
1/19/2017	11:43 AM	111.86	111.86	111.81	111.81	600
1/19/2017	11:45 AM	111.82	111.82	111.82	111.82	559
1/19/2017	11:46 AM	111.79	111.79	111.79	111.79	174
1/19/2017	11:59 AM	111.58	111.58	111.58	111.58	100
1/19/2017	12:05 PM	111.67	111.67	111.64	111.64	200
1/19/2017	12:09 PM	111.59	111.59	111.59	111.59	700
1/19/2017	12:15 PM	111.65	111.65	111.65	111.65	1200
1/19/2017	12:21 PM	111.55	111.55	111.55	111.55	100
1/19/2017	12:24 PM	111.49	111.55	111.49	111.55	700
1/19/2017	12:25 PM	111.44	111.44	111.44	111.44	400
1/19/2017	12:27 PM	111.5	111.5	111.5	111.5	107
1/19/2017	12:40 PM	111.5	111.5	111.5	111.5	100
1/19/2017	12:42 PM	111.46	111.46	111.46	111.46	300
1/19/2017	12:44 PM	111.37	111.37	111.37	111.37	100
1/19/2017	12:46 PM	111.45	111.45	111.45	111.45	100
1/19/2017	12:50 PM	111.41	111.41	111.41	111.41	600
1/19/2017	12:56 PM	111.48	111.48	111.48	111.48	100
1/19/2017	1:02 PM	111.52	111.52	111.51	111.51	400
1/19/2017	1:06 PM	111.6	111.6	111.6	111.6	200
1/19/2017	1:08 PM	111.46	111.46	111.46	111.46	300
1/19/2017	1:11 PM	111.56	111.56	111.56	111.56	600
1/19/2017	1:12 PM	111.43	111.5	111.43	111.5	1669
1/19/2017	1:15 PM	111.45	111.45	111.45	111.45	114
1/19/2017	1:25 PM	111.32	111.39	111.32	111.39	1800
1/19/2017	1:26 PM	111.27	111.27	111.27	111.27	100
1/19/2017	1:30 PM	111.25	111.25	111.25	111.25	200
1/19/2017	1:34 PM	111.37	111.37	111.32	111.32	500
1/19/2017	1:36 PM	111.37	111.37	111.37	111.37	100
1/19/2017	1:37 PM	111.48	111.48	111.48	111.48	700
1/19/2017	1:38 PM	111.45	111.45	111.45	111.45	200
1/19/2017	1:44 PM	111.38	111.39	111.38	111.39	200
1/19/2017	1:47 PM	111.45	111.48	111.44	111.44	600
1/19/2017	1:49 PM	111.41	111.41	111.41	111.41	100
1/19/2017	1:52 PM	111.35	111.35	111.35	111.35	1000
1/19/2017	1:53 PM	111.18	111.27	111.18	111.27	892
1/19/2017	1:57 PM	111.24	111.24	111.24	111.24	400
1/19/2017	1:58 PM	111.3	111.3	111.3	111.3	100
1/19/2017	2:01 PM	111.15	111.15	111.15	111.15	100
1/19/2017	2:02 PM	111.13	111.13	111.13	111.13	200
1/19/2017	2:04 PM	111.26	111.26	111.19	111.19	868
1/19/2017	2:06 PM	111.23	111.23	111.23	111.23	1284
1/19/2017	2:07 PM	111.12	111.14	111.12	111.14	800
1/19/2017	2:08 PM	110.97	111.1	110.97	111.1	4012
1/19/2017	2:09 PM	110.6	110.97	110.56	110.97	2561
1/19/2017	2:11 PM	110.62	110.62	110.6	110.6	300
1/19/2017	2:12 PM	110.69	110.69	110.64	110.64	400
1/19/2017	2:13 PM	110.68	110.68	110.68	110.68	100
1/19/2017	2:14 PM	110.6	110.6	110.6	110.6	100
1/19/2017	2:16 PM	110.4	110.4	110.4	110.4	300
1/19/2017	2:18 PM	110.46	110.46	110.46	110.46	100
1/19/2017	2:20 PM	110.33	110.47	110.33	110.47	2600
1/19/2017	2:21 PM	110.28	110.32	110.23	110.31	900
1/19/2017	2:23 PM	110.4	110.4	110.4	110.4	100
1/19/2017	2:24 PM	110.5	110.5	110.451	110.451	1000
1/19/2017	2:25 PM	110.64	110.64	110.61	110.61	500
1/19/2017	2:26 PM	110.68	110.68	110.68	110.68	300
1/19/2017	2:27 PM	110.65	110.68	110.65	110.68	210
1/19/2017	2:30 PM	110.75	110.75	110.74	110.74	200
1/19/2017	2:32 PM	110.73	110.73	110.68	110.68	800
1/19/2017	2:35 PM	110.72	110.77	110.72	110.75	500
1/19/2017	2:37 PM	110.641	110.65	110.64	110.65	1265
1/19/2017	2:43 PM	110.79	110.79	110.72	110.73	1500
1/19/2017	2:44 PM	110.8	110.8	110.8	110.8	100
1/19/2017	2:46 PM	110.79	110.82	110.79	110.82	1200
1/19/2017	2:49 PM	110.82	110.82	110.82	110.82	1200
1/19/2017	2:50 PM	110.71	110.71	110.71	110.71	100
1/19/2017	2:51 PM	110.72	110.72	110.72	110.72	200
1/19/2017	2:52 PM	110.79	110.79	110.79	110.79	100
1/19/2017	2:56 PM	110.72	110.72	110.72	110.72	400
1/19/2017	3:05 PM	110.6	110.6	110.6	110.6	300
1/19/2017	3:09 PM	110.49	110.5	110.49	110.5	800
1/19/2017	3:10 PM	110.57	110.57	110.49	110.49	1600
1/19/2017	3:11 PM	110.58	110.61	110.58	110.61	913
1/19/2017	3:12 PM	110.57	110.57	110.56	110.56	400
1/19/2017	3:13 PM	110.57	110.57	110.57	110.57	106
1/19/2017	3:14 PM	110.59	110.6	110.59	110.6	400
1/19/2017	3:16 PM	110.7	110.75	110.7	110.71	1205
1/19/2017	3:17 PM	110.86	110.86	110.79	110.79	200
1/19/2017	3:18 PM	111.07	111.07	111	111	1846
1/19/2017	3:19 PM	111.09	111.11	111.09	111.1	1200
1/19/2017	3:21 PM	111.05	111.05	111	111	448
1/19/2017	3:22 PM	111.02	111.02	111.02	111.02	200
1/19/2017	3:26 PM	111.11	111.12	111.09	111.09	700
1/19/2017	3:27 PM	111.01	111.07	111.01	111.07	1540
1/19/2017	3:32 PM	110.96	110.96	110.941	110.96	643
1/19/2017	3:33 PM	110.88	110.9	110.85	110.9	1800
1/19/2017	3:36 PM	110.76	110.76	110.76	110.76	297
1/19/2017	3:37 PM	110.9	110.9	110.88	110.88	200
1/19/2017	3:39 PM	110.9	110.9	110.9	110.9	100
1/19/2017	3:41 PM	110.9	110.9	110.87	110.89	310
1/19/2017	3:42 PM	110.92	110.92	110.92	110.92	200
1/19/2017	3:44 PM	110.84	110.84	110.84	110.84	100
1/19/2017	3:45 PM	110.79	110.79	110.79	110.79	200
1/19/2017	3:46 PM	110.75	110.75	110.75	110.75	200
1/19/2017	3:47 PM	110.78	110.78	110.78	110.78	100
1/19/2017	3:51 PM	110.9	110.9	110.9	110.9	100
1/19/2017	3:54 PM	110.92	110.92	110.92	110.92	100
1/19/2017	3:55 PM	111	111	110.96	110.96	298
1/19/2017	3:56 PM	111.11	111.11	111.07	111.07	854
1/19/2017	3:57 PM	111.1	111.1	111.1	111.1	848
1/19/2017	3:58 PM	111.05	111.07	111.05	111.07	1100
1/19/2017	3:59 PM	111.1	111.1	111.05	111.1	1711
1/19/2017	4:00 PM	110.95	111.16	110.88	111.11	8441
1/20/2017	9:31 AM	112.25	112.25	112	112.03	12321
1/20/2017	9:32 AM	112.32	112.35	112.32	112.35	400
1/20/2017	9:33 AM	112.4	112.4	112.36	112.4	7650
1/20/2017	9:34 AM	112.28	112.4	112.28	112.4	850
1/20/2017	9:35 AM	112.5	112.5	112.47	112.47	973
1/20/2017	9:36 AM	112.71	112.72	112.55	112.55	2900
1/20/2017	9:37 AM	112.81	112.81	112.75	112.75	518
1/20/2017	9:38 AM	112.621	112.65	112.621	112.65	1150
1/20/2017	9:39 AM	112.72	112.72	112.72	112.72	1000
1/20/2017	9:40 AM	112.83	112.83	112.74	112.74	400
1/20/2017	9:41 AM	112.93	112.93	112.84	112.84	387
1/20/2017	9:43 AM	112.62	112.7	112.62	112.7	1500
1/20/2017	9:44 AM	112.61	112.62	112.61	112.62	300
1/20/2017	9:46 AM	112.48	112.57	112.46	112.57	526
1/20/2017	9:47 AM	112.52	112.52	112.49	112.49	1100
1/20/2017	9:48 AM	112.44	112.44	112.44	112.44	200
1/20/2017	9:49 AM	112.62	112.62	112.59	112.59	200
1/20/2017	9:50 AM	112.56	112.6	112.56	112.59	300
1/20/2017	9:51 AM	112.58	112.58	112.58	112.58	100
1/20/2017	9:52 AM	112.65	112.65	112.65	112.65	300
1/20/2017	9:53 AM	112.51	112.51	112.51	112.51	200
1/20/2017	9:54 AM	112.612	112.62	112.612	112.62	400
1/20/2017	9:56 AM	112.63	112.63	112.57	112.57	300
1/20/2017	9:59 AM	112.65	112.66	112.65	112.66	400
1/20/2017	10:00 AM	112.68	112.68	112.68	112.68	100
1/20/2017	10:01 AM	112.65	112.65	112.65	112.65	200
1/20/2017	10:02 AM	112.51	112.56	112.51	112.56	600
1/20/2017	10:09 AM	112.54	112.58	112.54	112.58	1400
1/20/2017	10:10 AM	112.57	112.57	112.57	112.57	200
1/20/2017	10:11 AM	112.56	112.56	112.56	112.56	200
1/20/2017	10:15 AM	112.62	112.62	112.62	112.62	100
1/20/2017	10:16 AM	112.51	112.51	112.5	112.51	770
1/20/2017	10:20 AM	112.58	112.58	112.58	112.58	100
1/20/2017	10:23 AM	112.48	112.58	112.48	112.58	700
1/20/2017	10:24 AM	112.32	112.4	112.32	112.4	1100
1/20/2017	10:29 AM	112.28	112.28	112.28	112.28	200
1/20/2017	10:30 AM	112.25	112.25	112.25	112.25	313
1/20/2017	10:31 AM	112.41	112.41	112.41	112.41	200
1/20/2017	10:36 AM	112.39	112.39	112.39	112.39	100
1/20/2017	10:42 AM	112.43	112.43	112.43	112.43	100
1/20/2017	10:45 AM	112.32	112.37	112.32	112.37	500
1/20/2017	10:51 AM	112.24	112.24	112.24	112.24	100
1/20/2017	10:52 AM	112.35	112.35	112.35	112.35	200
1/20/2017	10:53 AM	112.38	112.38	112.32	112.32	408
1/20/2017	10:59 AM	112.45	112.45	112.43	112.43	700
1/20/2017	11:00 AM	112.44	112.44	112.44	112.44	100
1/20/2017	11:01 AM	112.54	112.54	112.54	112.54	100
1/20/2017	11:02 AM	112.53	112.53	112.53	112.53	300
1/20/2017	11:03 AM	112.5	112.5	112.5	112.5	300
1/20/2017	11:06 AM	112.48	112.48	112.48	112.48	108
1/20/2017	11:08 AM	112.57	112.57	112.57	112.57	200
1/20/2017	11:10 AM	112.55	112.55	112.55	112.55	907
1/20/2017	11:11 AM	112.57	112.58	112.57	112.58	300
1/20/2017	11:19 AM	112.45	112.45	112.45	112.45	100
1/20/2017	11:23 AM	112.58	112.58	112.58	112.58	100
1/20/2017	11:29 AM	112.32	112.35	112.32	112.35	600
1/20/2017	11:30 AM	112.32	112.32	112.32	112.32	900
1/20/2017	11:31 AM	112.23	112.23	112.23	112.23	200
1/20/2017	11:37 AM	112.31	112.31	112.31	112.31	198
1/20/2017	11:38 AM	112.35	112.35	112.35	112.35	100
1/20/2017	11:40 AM	112.39	112.41	112.39	112.41	500
1/20/2017	11:42 AM	112.4	112.4	112.4	112.4	100
1/20/2017	11:44 AM	112.39	112.39	112.39	112.39	100
1/20/2017	11:45 AM	112.45	112.45	112.45	112.45	300
1/20/2017	11:48 AM	112.42	112.42	112.38	112.38	400
1/20/2017	11:49 AM	112.42	112.42	112.42	112.42	100
1/20/2017	11:56 AM	112.39	112.39	112.39	112.39	300
1/20/2017	12:01 PM	112.45	112.45	112.45	112.45	100
1/20/2017	12:02 PM	112.42	112.42	112.42	112.42	200
1/20/2017	12:05 PM	112.29	112.37	112.28	112.37	400
1/20/2017	12:06 PM	111.79	112.14	111.5	112.14	3235
1/20/2017	12:07 PM	111.7	111.74	111.69	111.7	800
1/20/2017	12:08 PM	111.67	111.67	111.64	111.64	400
1/20/2017	12:09 PM	111.96	111.96	111.78	111.78	1838
1/20/2017	12:10 PM	112.15	112.21	112.15	112.17	650
1/20/2017	12:11 PM	111.92	111.92	111.89	111.89	500
1/20/2017	12:12 PM	111.78	111.8	111.78	111.8	300
1/20/2017	12:13 PM	111.92	111.96	111.92	111.96	1400
1/20/2017	12:14 PM	111.78	111.8	111.78	111.8	200
1/20/2017	12:15 PM	111.6	111.74	111.59	111.7	4800
1/20/2017	12:16 PM	111.64	111.64	111.56	111.62	600
1/20/2017	12:18 PM	111.63	111.63	111.63	111.63	100
1/20/2017	12:19 PM	112.13	112.22	112.06	112.06	950
1/20/2017	12:20 PM	112.1	112.14	112.1	112.14	1067
1/20/2017	12:22 PM	112.19	112.19	112	112	300
1/20/2017	12:24 PM	111.88	112.15	111.88	112.15	400
1/20/2017	12:25 PM	111.9	111.9	111.9	111.9	100
1/20/2017	12:27 PM	111.76	111.76	111.66	111.75	2168
1/20/2017	12:28 PM	111.72	111.72	111.72	111.72	1000
1/20/2017	12:29 PM	111.48	111.77	111.48	111.77	900
1/20/2017	12:30 PM	111.59	111.59	111.59	111.59	200
1/20/2017	12:32 PM	111.19	111.55	111.15	111.55	1300
1/20/2017	12:34 PM	111.24	111.24	111.24	111.24	145
1/20/2017	12:35 PM	111.46	111.46	111.46	111.46	100
1/20/2017	12:36 PM	111.22	111.42	111.22	111.42	1000
1/20/2017	12:37 PM	111.35	111.35	111.22	111.22	650
1/20/2017	12:38 PM	111.14	111.4	111.14	111.38	1213
1/20/2017	12:39 PM	111.32	111.32	111.32	111.32	200
1/20/2017	12:41 PM	111.4	111.4	111.4	111.4	100
1/20/2017	12:45 PM	111.7	111.7	111.64	111.64	200
1/20/2017	12:47 PM	111.66	111.66	111.66	111.66	450
1/20/2017	12:48 PM	111.51	111.57	111.51	111.57	400
1/20/2017	12:50 PM	111.54	111.56	111.54	111.56	200
1/20/2017	12:53 PM	111.39	111.59	111.39	111.59	1641
1/20/2017	12:54 PM	111.37	111.37	111.37	111.37	300
1/20/2017	12:55 PM	111.28	111.28	111.28	111.28	300
1/20/2017	12:56 PM	111.32	111.32	111.32	111.32	100
1/20/2017	12:57 PM	111.2	111.2	111.2	111.2	328
1/20/2017	12:59 PM	111.38	111.38	111.38	111.38	500
1/20/2017	1:00 PM	111.5	111.5	111.5	111.5	100
1/20/2017	1:05 PM	111.5	111.5	111.5	111.5	300
1/20/2017	1:09 PM	111.63	111.63	111.63	111.63	100
1/20/2017	1:10 PM	111.75	111.75	111.73	111.73	400
1/20/2017	1:12 PM	111.77	111.77	111.73	111.73	700
1/20/2017	1:14 PM	111.77	111.77	111.77	111.77	150
1/20/2017	1:18 PM	111.85	111.85	111.85	111.85	1000
1/20/2017	1:37 PM	111.819	111.819	111.817	111.817	600
1/20/2017	1:42 PM	111.8	111.8	111.78	111.78	200
1/20/2017	2:17 PM	111.5	111.5	111.5	111.5	100
1/20/2017	2:20 PM	111.59	111.59	111.59	111.59	200
1/20/2017	2:22 PM	111.42	111.42	111.42	111.42	200
1/20/2017	2:23 PM	111.2	111.2	111.2	111.2	100
1/20/2017	2:24 PM	111.2	111.23	111.17	111.21	600
1/20/2017	2:26 PM	111.3	111.3	111.21	111.21	500
1/20/2017	2:29 PM	111.27	111.27	111.27	111.27	200
1/20/2017	2:31 PM	111.41	111.41	111.4	111.4	200
1/20/2017	2:32 PM	111.57	111.57	111.53	111.53	800
1/20/2017	2:33 PM	111.56	111.56	111.56	111.56	200
1/20/2017	2:34 PM	111.44	111.44	111.44	111.44	200
1/20/2017	2:36 PM	111.3	111.35	111.3	111.35	1020
1/20/2017	2:37 PM	111.24	111.3	111.24	111.3	200
1/20/2017	2:38 PM	111.25	111.25	111.25	111.25	100
1/20/2017	2:40 PM	111.27	111.27	111.27	111.27	200
1/20/2017	2:41 PM	111.25	111.25	111.25	111.25	100
1/20/2017	2:43 PM	111.37	111.37	111.37	111.37	100
1/20/2017	2:44 PM	111.53	111.53	111.47	111.47	400
1/20/2017	2:45 PM	111.56	111.56	111.56	111.56	225
1/20/2017	2:46 PM	111.5	111.5	111.5	111.5	200
1/20/2017	2:47 PM	111.4	111.4	111.4	111.4	100
1/20/2017	2:51 PM	111.52	111.52	111.52	111.52	1000
1/20/2017	2:53 PM	111.53	111.55	111.53	111.55	500
1/20/2017	2:54 PM	111.479	111.479	111.479	111.479	100
1/20/2017	2:56 PM	111.53	111.53	111.53	111.53	541
1/20/2017	3:01 PM	111.62	111.62	111.62	111.62	1500
1/20/2017	3:04 PM	111.68	111.68	111.68	111.68	200
1/20/2017	3:05 PM	111.71	111.71	111.71	111.71	100
1/20/2017	3:08 PM	111.7	111.7	111.7	111.7	800
1/20/2017	3:10 PM	111.87	111.87	111.81	111.81	611
1/20/2017	3:11 PM	111.89	111.9	111.89	111.9	200
1/20/2017	3:12 PM	112	112	111.95	111.95	2220
1/20/2017	3:14 PM	111.84	111.84	111.84	111.84	100
1/20/2017	3:15 PM	111.89	111.89	111.89	111.89	400
1/20/2017	3:17 PM	111.82	111.82	111.82	111.82	100
1/20/2017	3:21 PM	111.74	111.74	111.72	111.72	290
1/20/2017	3:22 PM	111.58	111.58	111.58	111.58	100
1/20/2017	3:23 PM	111.5	111.53	111.5	111.53	300
1/20/2017	3:26 PM	111.55	111.55	111.47	111.47	500
1/20/2017	3:29 PM	111.38	111.38	111.38	111.38	465
1/20/2017	3:30 PM	111.34	111.34	111.34	111.34	386
1/20/2017	3:31 PM	111.33	111.34	111.23	111.23	1036
1/20/2017	3:36 PM	111.47	111.47	111.47	111.47	200
1/20/2017	3:40 PM	111.68	111.68	111.68	111.68	100
1/20/2017	3:41 PM	111.63	111.63	111.62	111.62	1600
1/20/2017	3:42 PM	111.7	111.7	111.7	111.7	125
1/20/2017	3:43 PM	111.66	111.7	111.66	111.7	900
1/20/2017	3:44 PM	111.61	111.66	111.61	111.66	300
1/20/2017	3:45 PM	111.66	111.66	111.66	111.66	800
1/20/2017	3:46 PM	111.7	111.7	111.59	111.59	1865
1/20/2017	3:47 PM	111.77	111.77	111.77	111.77	800
1/20/2017	3:49 PM	111.73	111.76	111.73	111.76	300
1/20/2017	3:50 PM	111.76	111.77	111.73	111.73	657
1/20/2017	3:51 PM	111.9	111.9	111.83	111.85	2464
1/20/2017	3:52 PM	111.8	111.8	111.8	111.8	100
1/20/2017	3:55 PM	111.77	111.8	111.77	111.79	700
1/20/2017	3:56 PM	111.95	111.96	111.85	111.85	501
1/20/2017	3:57 PM	111.99	112	111.9	111.93	1963
1/20/2017	3:58 PM	111.94	111.95	111.9	111.95	922
1/20/2017	3:59 PM	111.98	112.01	111.92	111.93	7469
1/20/2017	4:00 PM	112.04	112.07	111.89	112	10288
1/23/2017	9:31 AM	111.6	111.63	111.4	111.4	3400
1/23/2017	9:32 AM	111.33	111.58	111.33	111.58	900
1/23/2017	9:33 AM	111.32	111.35	111.32	111.33	700
1/23/2017	9:34 AM	111.58	111.7	111.45	111.45	2471
1/23/2017	9:35 AM	111.68	111.68	111.63	111.63	1300
1/23/2017	9:36 AM	111.88	111.88	111.79	111.79	400
1/23/2017	9:37 AM	111.99	111.99	111.87	111.88	1700
1/23/2017	9:38 AM	111.96	111.99	111.96	111.99	200
1/23/2017	9:39 AM	111.88	111.88	111.879	111.879	300
1/23/2017	9:40 AM	112	112	111.98	111.98	300
1/23/2017	9:41 AM	111.99	112.02	111.99	112.02	215
1/23/2017	9:42 AM	111.88	111.97	111.88	111.97	1500
1/23/2017	9:43 AM	111.82	111.82	111.79	111.79	200
1/23/2017	9:44 AM	111.88	111.88	111.88	111.88	300
1/23/2017	9:45 AM	111.86	111.86	111.85	111.85	200
1/23/2017	9:46 AM	111.92	111.92	111.88	111.89	1000
1/23/2017	9:47 AM	111.89	111.89	111.89	111.89	125
1/23/2017	9:50 AM	111.99	111.99	111.98	111.98	300
1/23/2017	9:51 AM	111.69	111.94	111.69	111.94	2000
1/23/2017	9:53 AM	111.629	111.629	111.629	111.629	400
1/23/2017	9:54 AM	111.56	111.56	111.55	111.55	300
1/23/2017	9:56 AM	111.56	111.56	111.56	111.56	1200
1/23/2017	9:57 AM	111.54	111.54	111.54	111.54	100
1/23/2017	9:58 AM	111.6	111.6	111.6	111.6	100
1/23/2017	10:00 AM	111.6	111.6	111.6	111.6	100
1/23/2017	10:01 AM	111.6	111.6	111.6	111.6	350
1/23/2017	10:04 AM	111.645	111.645	111.645	111.645	100
1/23/2017	10:05 AM	111.53	111.53	111.53	111.53	100
1/23/2017	10:07 AM	111.65	111.66	111.65	111.66	200
1/23/2017	10:08 AM	111.43	111.51	111.43	111.51	500
1/23/2017	10:12 AM	111.27	111.39	111.27	111.39	1500
1/23/2017	10:13 AM	111.41	111.41	111.36	111.36	200
1/23/2017	10:15 AM	111.3	111.32	111.29	111.32	400
1/23/2017	10:17 AM	111.31	111.31	111.31	111.31	1000
1/23/2017	10:18 AM	111.15	111.2	111.15	111.2	400
1/23/2017	10:19 AM	111.02	111.15	111.02	111.15	7450
1/23/2017	10:20 AM	111.01	111.02	111	111.02	1144
1/23/2017	10:21 AM	111	111.01	110.98	111.01	2125
1/23/2017	10:22 AM	111.159	111.159	111.159	111.159	250
1/23/2017	10:24 AM	111.16	111.16	111.16	111.16	100
1/23/2017	10:26 AM	111.09	111.09	111.09	111.09	926
1/23/2017	10:27 AM	111.1	111.1	111.06	111.06	200
1/23/2017	10:28 AM	110.98	110.99	110.98	110.99	400
1/23/2017	10:29 AM	110.95	110.95	110.95	110.95	1400
1/23/2017	10:30 AM	110.86	110.94	110.86	110.94	300
1/23/2017	10:31 AM	110.84	110.84	110.84	110.84	300
1/23/2017	10:32 AM	110.76	110.87	110.76	110.87	600
1/23/2017	10:33 AM	110.69	110.76	110.69	110.76	400
1/23/2017	10:34 AM	110.5	110.65	110.44	110.65	5256
1/23/2017	10:35 AM	110.52	110.52	110.52	110.52	100
1/23/2017	10:36 AM	110.55	110.55	110.51	110.51	442
1/23/2017	10:37 AM	110.51	110.51	110.48	110.48	1700
1/23/2017	10:39 AM	110.56	110.56	110.51	110.51	200
1/23/2017	10:40 AM	110.59	110.59	110.59	110.59	200
1/23/2017	10:41 AM	110.69	110.69	110.67	110.67	300
1/23/2017	10:42 AM	110.7	110.7	110.7	110.7	200
1/23/2017	10:43 AM	110.6	110.6	110.6	110.6	100
1/23/2017	10:44 AM	110.63	110.63	110.63	110.63	200
1/23/2017	10:49 AM	110.66	110.66	110.66	110.66	100
1/23/2017	10:52 AM	110.62	110.62	110.62	110.62	100
1/23/2017	10:53 AM	110.7	110.71	110.7	110.71	300
1/23/2017	10:54 AM	110.59	110.59	110.59	110.59	400
1/23/2017	10:56 AM	110.589	110.589	110.589	110.589	455
1/23/2017	10:57 AM	110.62	110.62	110.62	110.62	100
1/23/2017	10:59 AM	110.659	110.659	110.659	110.659	170
1/23/2017	11:00 AM	110.64	110.64	110.62	110.62	300
1/23/2017	11:01 AM	110.66	110.66	110.66	110.66	300
1/23/2017	11:02 AM	110.738	110.738	110.738	110.738	300
1/23/2017	11:03 AM	110.65	110.65	110.65	110.65	100
1/23/2017	11:07 AM	110.81	110.81	110.8	110.8	400
1/23/2017	11:08 AM	110.84	110.84	110.84	110.84	200
1/23/2017	11:15 AM	110.48	110.63	110.48	110.62	600
1/23/2017	11:17 AM	110.54	110.54	110.54	110.54	100
1/23/2017	11:20 AM	110.5	110.53	110.5	110.53	600
1/23/2017	11:23 AM	110.55	110.55	110.55	110.55	500
1/23/2017	11:24 AM	110.45	110.46	110.45	110.46	700
1/23/2017	11:25 AM	110.33	110.38	110.33	110.38	400
1/23/2017	11:26 AM	110.34	110.34	110.33	110.33	1400
1/23/2017	11:27 AM	110.37	110.37	110.37	110.37	206
1/23/2017	11:28 AM	110.34	110.34	110.34	110.34	500
1/23/2017	11:29 AM	110.43	110.43	110.4	110.4	370
1/23/2017	11:30 AM	110.51	110.51	110.51	110.51	400
1/23/2017	11:31 AM	110.62	110.62	110.62	110.62	100
1/23/2017	11:32 AM	110.66	110.66	110.66	110.66	200
1/23/2017	11:33 AM	110.59	110.59	110.59	110.59	200
1/23/2017	11:34 AM	110.59	110.59	110.59	110.59	100
1/23/2017	11:35 AM	110.65	110.65	110.65	110.65	300
1/23/2017	11:37 AM	110.61	110.61	110.61	110.61	200
1/23/2017	11:40 AM	110.42	110.42	110.37	110.37	200
1/23/2017	11:41 AM	110.399	110.399	110.398	110.398	500
1/23/2017	11:42 AM	110.4	110.4	110.4	110.4	100
1/23/2017	11:43 AM	110.37	110.37	110.37	110.37	200
1/23/2017	11:44 AM	110.43	110.45	110.43	110.45	700
1/23/2017	11:46 AM	110.37	110.37	110.36	110.36	200
1/23/2017	11:47 AM	110.29	110.32	110.29	110.32	500
1/23/2017	11:48 AM	109.92	110.26	109.92	110.26	7551
1/23/2017	11:49 AM	110.08	110.08	110.08	110.08	200
1/23/2017	11:50 AM	110.04	110.04	110.04	110.04	400
1/23/2017	11:51 AM	109.92	109.96	109.92	109.96	700
1/23/2017	11:53 AM	110.07	110.07	110.07	110.07	300
1/23/2017	11:55 AM	110	110	110	110	200
1/23/2017	11:56 AM	110	110	110	110	1100
1/23/2017	11:57 AM	110.19	110.19	110.19	110.19	200
1/23/2017	11:58 AM	110.17	110.2	110.17	110.2	300
1/23/2017	12:02 PM	110.15	110.15	110.15	110.15	100
1/23/2017	12:03 PM	110.16	110.18	110.16	110.16	500
1/23/2017	12:08 PM	110.11	110.16	110.11	110.16	300
1/23/2017	12:10 PM	110.09	110.1	110.09	110.1	200
1/23/2017	12:14 PM	110.04	110.04	110.04	110.04	100
1/23/2017	12:18 PM	110.16	110.16	110.08	110.08	200
1/23/2017	12:20 PM	110.32	110.32	110.32	110.32	100
1/23/2017	12:27 PM	110.46	110.46	110.46	110.46	100
1/23/2017	12:29 PM	110.449	110.449	110.449	110.449	600
1/23/2017	12:30 PM	110.46	110.46	110.46	110.46	600
1/23/2017	12:31 PM	110.48	110.48	110.48	110.48	100
1/23/2017	12:34 PM	110.49	110.5	110.49	110.5	200
1/23/2017	12:35 PM	110.6	110.6	110.6	110.6	250
1/23/2017	12:38 PM	110.58	110.58	110.58	110.58	401
1/23/2017	12:39 PM	110.53	110.55	110.53	110.55	377
1/23/2017	12:40 PM	110.56	110.56	110.56	110.56	100
1/23/2017	12:42 PM	110.64	110.64	110.64	110.64	152
1/23/2017	12:43 PM	110.7	110.7	110.7	110.7	1600
1/23/2017	12:44 PM	110.68	110.68	110.68	110.68	100
1/23/2017	12:48 PM	110.5	110.5	110.5	110.5	500
1/23/2017	12:49 PM	110.52	110.52	110.52	110.52	100
1/23/2017	12:51 PM	110.49	110.49	110.49	110.49	200
1/23/2017	12:59 PM	110.6	110.6	110.6	110.6	100
1/23/2017	1:04 PM	110.62	110.62	110.62	110.62	100
1/23/2017	1:05 PM	110.65	110.65	110.6	110.6	200
1/23/2017	1:06 PM	110.76	110.76	110.74	110.74	200
1/23/2017	1:12 PM	110.7	110.7	110.7	110.7	300
1/23/2017	1:15 PM	110.57	110.57	110.57	110.57	100
1/23/2017	1:16 PM	110.57	110.57	110.57	110.57	200
1/23/2017	1:22 PM	110.78	110.78	110.72	110.72	200
1/23/2017	1:27 PM	110.64	110.68	110.64	110.68	300
1/23/2017	1:30 PM	110.6	110.6	110.6	110.6	100
1/23/2017	1:33 PM	110.59	110.59	110.59	110.59	100
1/23/2017	1:35 PM	110.71	110.71	110.71	110.71	100
1/23/2017	1:36 PM	111	111	110.88	110.88	3952
1/23/2017	1:37 PM	111.07	111.11	111.04	111.04	1200
1/23/2017	1:38 PM	111.25	111.27	111.24	111.25	2090
1/23/2017	1:40 PM	111.31	111.31	111.16	111.16	1952
1/23/2017	1:41 PM	111.28	111.28	111.28	111.28	200
1/23/2017	1:42 PM	111.21	111.24	111.2	111.2	450
1/23/2017	1:45 PM	111.14	111.18	111.14	111.18	500
1/23/2017	1:46 PM	111.1	111.1	111.1	111.1	288
1/23/2017	1:47 PM	111.1	111.1	111.1	111.1	100
1/23/2017	1:48 PM	111.03	111.07	111.03	111.07	300
1/23/2017	1:49 PM	111.04	111.04	111.04	111.04	100
1/23/2017	1:51 PM	110.9	110.94	110.9	110.94	600
1/23/2017	1:52 PM	110.92	110.92	110.92	110.92	100
1/23/2017	1:53 PM	110.89	110.91	110.88	110.88	300
1/23/2017	2:03 PM	110.8	110.8	110.8	110.8	100
1/23/2017	2:04 PM	110.88	110.88	110.88	110.88	100
1/23/2017	2:06 PM	110.7	110.77	110.7	110.77	800
1/23/2017	2:07 PM	110.71	110.71	110.71	110.71	100
1/23/2017	2:10 PM	110.67	110.7	110.67	110.7	200
1/23/2017	2:12 PM	110.59	110.59	110.59	110.59	100
1/23/2017	2:13 PM	110.63	110.63	110.56	110.56	200
1/23/2017	2:14 PM	110.59	110.59	110.59	110.59	100
1/23/2017	2:16 PM	110.62	110.62	110.62	110.62	100
1/23/2017	2:22 PM	110.6	110.6	110.6	110.6	150
1/23/2017	2:23 PM	110.6	110.6	110.6	110.6	300
1/23/2017	2:24 PM	110.6	110.6	110.6	110.6	500
1/23/2017	2:31 PM	110.75	110.75	110.7	110.7	300
1/23/2017	2:43 PM	110.66	110.75	110.66	110.75	339
1/23/2017	2:44 PM	110.77	110.77	110.77	110.77	1906
1/23/2017	2:45 PM	110.77	110.77	110.77	110.77	100
1/23/2017	2:48 PM	110.99	110.99	110.91	110.92	600
1/23/2017	2:49 PM	110.95	110.99	110.95	110.99	300
1/23/2017	2:52 PM	110.88	110.88	110.88	110.88	400
1/23/2017	2:54 PM	110.88	110.88	110.87	110.87	428
1/23/2017	2:56 PM	111	111	110.91	110.91	741
1/23/2017	2:57 PM	111.02	111.02	111.02	111.02	400
1/23/2017	3:01 PM	111.07	111.07	111.07	111.07	100
1/23/2017	3:04 PM	110.98	110.98	110.98	110.98	400
1/23/2017	3:06 PM	111.02	111.02	111.02	111.02	300
1/23/2017	3:08 PM	110.95	110.95	110.95	110.95	100
1/23/2017	3:09 PM	110.87	110.87	110.87	110.87	316
1/23/2017	3:11 PM	110.92	110.92	110.91	110.91	1900
1/23/2017	3:12 PM	110.87	110.91	110.87	110.91	400
1/23/2017	3:13 PM	110.84	110.84	110.84	110.84	100
1/23/2017	3:16 PM	110.82	110.82	110.82	110.82	300
1/23/2017	3:21 PM	110.92	110.92	110.88	110.91	300
1/23/2017	3:22 PM	110.91	110.91	110.91	110.91	204
1/23/2017	3:23 PM	110.95	110.95	110.95	110.95	100
1/23/2017	3:24 PM	111.06	111.06	110.99	110.99	700
1/23/2017	3:25 PM	111.17	111.17	111.15	111.15	600
1/23/2017	3:26 PM	111.16	111.16	111.16	111.16	700
1/23/2017	3:28 PM	111.14	111.14	111.14	111.14	100
1/23/2017	3:30 PM	111.05	111.05	111.05	111.05	200
1/23/2017	3:32 PM	111.06	111.06	111.06	111.06	100
1/23/2017	3:33 PM	111.09	111.09	111.09	111.09	100
1/23/2017	3:36 PM	111.2	111.2	111.15	111.15	1200
1/23/2017	3:38 PM	111.27	111.31	111.24	111.24	1370
1/23/2017	3:40 PM	111.24	111.24	111.24	111.24	100
1/23/2017	3:42 PM	111.3	111.3	111.3	111.3	100
1/23/2017	3:43 PM	111.31	111.31	111.3	111.3	500
1/23/2017	3:44 PM	111.34	111.34	111.31	111.31	600
1/23/2017	3:45 PM	111.33	111.38	111.33	111.37	952
1/23/2017	3:46 PM	111.38	111.38	111.36	111.36	400
1/23/2017	3:47 PM	111.45	111.45	111.38	111.38	2000
1/23/2017	3:48 PM	111.36	111.45	111.36	111.45	1765
1/23/2017	3:49 PM	111.45	111.45	111.4	111.4	1800
1/23/2017	3:50 PM	111.45	111.45	111.45	111.45	100
1/23/2017	3:51 PM	111.33	111.37	111.32	111.37	2300
1/23/2017	3:52 PM	111.26	111.27	111.26	111.27	700
1/23/2017	3:53 PM	111.28	111.29	111.28	111.29	2000
1/23/2017	3:54 PM	111.3	111.3	111.3	111.3	100
1/23/2017	3:55 PM	111.25	111.25	111.2	111.23	1958
1/23/2017	3:56 PM	111.33	111.33	111.33	111.33	100
1/23/2017	3:58 PM	111.17	111.26	111.17	111.25	2461
1/23/2017	3:59 PM	111.29	111.29	111.17	111.18	2052
1/23/2017	4:00 PM	111.24	111.28	111.18	111.25	4248
1/24/2017	9:31 AM	111.54	111.72	111.54	111.72	585
1/24/2017	9:32 AM	111.39	111.4	111.39	111.4	1458
1/24/2017	9:33 AM	111.49	111.49	111.49	111.49	500
1/24/2017	9:34 AM	111.61	111.61	111.5	111.5	1960
1/24/2017	9:35 AM	111.69	111.69	111.68	111.68	200
1/24/2017	9:36 AM	111.75	111.75	111.75	111.75	100
1/24/2017	9:37 AM	111.79	111.79	111.75	111.79	800
1/24/2017	9:39 AM	111.65	111.72	111.65	111.72	300
1/24/2017	9:40 AM	111.54	111.54	111.54	111.54	200
1/24/2017	9:41 AM	111.58	111.58	111.58	111.58	100
1/24/2017	9:42 AM	111.54	111.54	111.51	111.54	2054
1/24/2017	9:43 AM	111.62	111.62	111.54	111.54	2100
1/24/2017	9:46 AM	111.69	111.69	111.69	111.69	100
1/24/2017	9:47 AM	111.73	111.75	111.73	111.75	300
1/24/2017	9:48 AM	111.56	111.61	111.56	111.61	600
1/24/2017	9:51 AM	111.66	111.66	111.66	111.66	201
1/24/2017	9:52 AM	111.6	111.6	111.6	111.6	298
1/24/2017	9:55 AM	111.71	111.72	111.69	111.69	400
1/24/2017	9:56 AM	111.62	111.65	111.62	111.65	500
1/24/2017	9:59 AM	111.601	111.601	111.601	111.601	100
1/24/2017	10:00 AM	111.591	111.591	111.591	111.591	300
1/24/2017	10:01 AM	111.55	111.59	111.55	111.59	200
1/24/2017	10:02 AM	111.4	111.45	111.4	111.45	500
1/24/2017	10:06 AM	111.51	111.51	111.51	111.51	400
1/24/2017	10:09 AM	111.39	111.39	111.39	111.39	100
1/24/2017	10:10 AM	111.43	111.43	111.43	111.43	300
1/24/2017	10:11 AM	111.6	111.6	111.47	111.47	350
1/24/2017	10:13 AM	111.64	111.64	111.64	111.64	280
1/24/2017	10:14 AM	111.72	111.8	111.68	111.75	1129
1/24/2017	10:15 AM	111.68	111.68	111.68	111.68	300
1/24/2017	10:16 AM	111.68	111.68	111.68	111.68	100
1/24/2017	10:18 AM	111.61	111.62	111.6	111.6	750
1/24/2017	10:22 AM	111.82	111.82	111.78	111.78	1800
1/24/2017	10:23 AM	111.83	111.83	111.83	111.83	500
1/24/2017	10:25 AM	111.87	111.87	111.87	111.87	700
1/24/2017	10:26 AM	111.9	111.9	111.9	111.9	500
1/24/2017	10:28 AM	111.84	111.84	111.84	111.84	100
1/24/2017	10:30 AM	111.72	111.77	111.72	111.77	700
1/24/2017	10:31 AM	111.78	111.78	111.69	111.69	1100
1/24/2017	10:34 AM	111.74	111.74	111.74	111.74	100
1/24/2017	10:36 AM	111.82	111.82	111.82	111.82	200
1/24/2017	10:37 AM	111.79	111.79	111.79	111.79	100
1/24/2017	10:42 AM	111.78	111.78	111.78	111.78	100
1/24/2017	10:43 AM	111.7	111.7	111.7	111.7	280
1/24/2017	10:47 AM	111.65	111.65	111.65	111.65	732
1/24/2017	10:50 AM	111.64	111.64	111.64	111.64	100
1/24/2017	10:55 AM	111.72	111.72	111.72	111.72	500
1/24/2017	10:59 AM	111.76	111.76	111.76	111.76	100
1/24/2017	11:01 AM	111.79	111.92	111.79	111.86	1900
1/24/2017	11:02 AM	111.8	111.8	111.8	111.8	100
1/24/2017	11:03 AM	111.82	111.82	111.82	111.82	100
1/24/2017	11:08 AM	112.08	112.08	111.94	111.94	3883
1/24/2017	11:09 AM	112.1	112.12	112.1	112.1	2625
1/24/2017	11:10 AM	112.15	112.15	112.15	112.15	1251
1/24/2017	11:11 AM	112.13	112.13	112.13	112.13	400
1/24/2017	11:18 AM	112.06	112.06	112.06	112.06	100
1/24/2017	11:22 AM	112.01	112.01	112.01	112.01	400
1/24/2017	11:23 AM	111.98	111.98	111.98	111.98	100
1/24/2017	11:24 AM	111.98	111.98	111.98	111.98	200
1/24/2017	11:25 AM	112	112	112	112	1700
1/24/2017	11:28 AM	112.09	112.09	112.09	112.09	100
1/24/2017	11:31 AM	112.05	112.05	112.05	112.05	100
1/24/2017	11:32 AM	112.01	112.01	112.01	112.01	100
1/24/2017	11:33 AM	112.01	112.01	112.01	112.01	300
1/24/2017	11:34 AM	112.1	112.1	112.1	112.1	100
1/24/2017	11:35 AM	112.06	112.06	112.06	112.06	100
1/24/2017	11:39 AM	112.2	112.2	112.19	112.19	1191
1/24/2017	11:42 AM	112.19	112.19	112.19	112.19	732
1/24/2017	11:43 AM	112.27	112.27	112.25	112.25	2590
1/24/2017	11:44 AM	112.26	112.26	112.26	112.26	300
1/24/2017	11:45 AM	112.3	112.31	112.29	112.29	600
1/24/2017	11:46 AM	112.35	112.35	112.31	112.31	1600
1/24/2017	11:50 AM	112.26	112.26	112.26	112.26	300
1/24/2017	11:54 AM	112.3	112.3	112.3	112.3	500
1/24/2017	11:56 AM	112.22	112.22	112.22	112.22	100
1/24/2017	11:59 AM	112.26	112.26	112.25	112.25	500
1/24/2017	12:00 PM	112.3	112.3	112.3	112.3	300
1/24/2017	12:02 PM	112.27	112.27	112.27	112.27	100
1/24/2017	12:05 PM	112.27	112.27	112.26	112.26	300
1/24/2017	12:07 PM	112.26	112.26	112.26	112.26	100
1/24/2017	12:10 PM	112.32	112.34	112.32	112.34	1610
1/24/2017	12:11 PM	112.34	112.34	112.34	112.34	121
1/24/2017	12:12 PM	112.4	112.4	112.38	112.38	2838
1/24/2017	12:13 PM	112.48	112.48	112.47	112.47	400
1/24/2017	12:14 PM	112.58	112.58	112.48	112.5	3998
1/24/2017	12:15 PM	112.58	112.58	112.58	112.58	300
1/24/2017	12:16 PM	112.63	112.63	112.59	112.59	1479
1/24/2017	12:17 PM	112.59	112.63	112.59	112.63	1100
1/24/2017	12:22 PM	112.55	112.55	112.55	112.55	100
1/24/2017	12:25 PM	112.58	112.58	112.58	112.58	150
1/24/2017	12:28 PM	112.66	112.66	112.66	112.66	100
1/24/2017	12:29 PM	112.7	112.7	112.69	112.69	1577
1/24/2017	12:30 PM	112.7	112.7	112.7	112.7	1220
1/24/2017	12:33 PM	112.64	112.64	112.62	112.62	200
1/24/2017	12:34 PM	112.61	112.61	112.61	112.61	200
1/24/2017	12:38 PM	112.6	112.6	112.6	112.6	100
1/24/2017	12:39 PM	112.62	112.62	112.62	112.62	100
1/24/2017	12:44 PM	112.69	112.7	112.69	112.7	200
1/24/2017	12:46 PM	112.71	112.71	112.71	112.71	100
1/24/2017	12:48 PM	112.78	112.79	112.74	112.74	600
1/24/2017	12:50 PM	112.77	112.77	112.77	112.77	100
1/24/2017	12:52 PM	112.84	112.84	112.82	112.82	700
1/24/2017	12:58 PM	112.83	112.83	112.83	112.83	200
1/24/2017	1:02 PM	112.8	112.8	112.8	112.8	1000
1/24/2017	1:05 PM	112.91	112.91	112.91	112.91	100
1/24/2017	1:06 PM	112.92	112.92	112.92	112.92	400
1/24/2017	1:07 PM	113.07	113.07	113	113	2150
1/24/2017	1:08 PM	113.07	113.07	113.07	113.07	600
1/24/2017	1:09 PM	113.2	113.2	113.1	113.1	1509
1/24/2017	1:11 PM	113.17	113.17	113.17	113.17	100
1/24/2017	1:13 PM	113.05	113.07	113.05	113.07	800
1/24/2017	1:22 PM	113.071	113.071	113.071	113.071	100
1/24/2017	1:25 PM	113	113.03	113	113.03	650
1/24/2017	1:30 PM	113.13	113.13	113.1	113.1	750
1/24/2017	1:32 PM	113.25	113.27	113.22	113.22	2473
1/24/2017	1:33 PM	113.28	113.3	113.28	113.28	725
1/24/2017	1:35 PM	113.34	113.4	113.34	113.4	344
1/24/2017	1:36 PM	113.43	113.44	113.4	113.4	400
1/24/2017	1:37 PM	113.4	113.43	113.4	113.43	400
1/24/2017	1:39 PM	113.42	113.42	113.42	113.42	100
1/24/2017	1:42 PM	113.58	113.58	113.5	113.5	1402
1/24/2017	1:44 PM	113.6	113.6	113.58	113.58	200
1/24/2017	1:45 PM	113.67	113.67	113.58	113.58	974
1/24/2017	1:47 PM	113.55	113.56	113.55	113.55	1000
1/24/2017	1:51 PM	113.57	113.57	113.56	113.561	550
1/24/2017	1:52 PM	113.58	113.58	113.58	113.58	100
1/24/2017	1:55 PM	113.61	113.61	113.61	113.61	500
1/24/2017	1:58 PM	113.49	113.49	113.49	113.49	100
1/24/2017	2:00 PM	113.46	113.47	113.46	113.47	1200
1/24/2017	2:01 PM	113.42	113.42	113.42	113.42	700
1/24/2017	2:02 PM	113.42	113.42	113.42	113.42	204
1/24/2017	2:03 PM	113.47	113.47	113.47	113.47	100
1/24/2017	2:04 PM	113.43	113.43	113.42	113.42	700
1/24/2017	2:06 PM	113.6	113.61	113.58	113.58	700
1/24/2017	2:08 PM	113.53	113.53	113.53	113.53	400
1/24/2017	2:10 PM	113.57	113.57	113.57	113.57	400
1/24/2017	2:11 PM	113.46	113.511	113.46	113.511	600
1/24/2017	2:12 PM	113.43	113.43	113.43	113.43	300
1/24/2017	2:14 PM	113.43	113.43	113.43	113.43	200
1/24/2017	2:19 PM	113.61	113.61	113.61	113.61	100
1/24/2017	2:22 PM	113.56	113.56	113.55	113.55	300
1/24/2017	2:23 PM	113.58	113.58	113.58	113.58	100
1/24/2017	2:24 PM	113.53	113.53	113.53	113.53	100
1/24/2017	2:27 PM	113.461	113.461	113.461	113.461	100
1/24/2017	2:28 PM	113.55	113.55	113.5	113.5	1100
1/24/2017	2:29 PM	113.42	113.52	113.41	113.52	5000
1/24/2017	2:34 PM	113.56	113.56	113.56	113.56	100
1/24/2017	2:37 PM	113.52	113.54	113.52	113.53	400
1/24/2017	2:39 PM	113.52	113.52	113.52	113.52	200
1/24/2017	2:42 PM	113.57	113.57	113.57	113.57	1191
1/24/2017	2:48 PM	113.6	113.6	113.6	113.6	1000
1/24/2017	2:49 PM	113.6	113.68	113.6	113.65	1400
1/24/2017	2:50 PM	113.53	113.53	113.53	113.53	500
1/24/2017	2:52 PM	113.7	113.7	113.69	113.69	368
1/24/2017	2:55 PM	113.65	113.65	113.65	113.65	300
1/24/2017	2:58 PM	113.71	113.72	113.67	113.67	400
1/24/2017	2:59 PM	113.7	113.7	113.7	113.7	121
1/24/2017	3:00 PM	113.68	113.68	113.68	113.68	200
1/24/2017	3:01 PM	113.71	113.71	113.71	113.71	100
1/24/2017	3:02 PM	113.75	113.75	113.73	113.74	1400
1/24/2017	3:03 PM	113.86	113.86	113.86	113.86	550
1/24/2017	3:04 PM	113.9	113.9	113.89	113.89	1403
1/24/2017	3:06 PM	113.8	113.8	113.8	113.8	100
1/24/2017	3:07 PM	113.83	113.83	113.83	113.83	100
1/24/2017	3:10 PM	113.93	113.93	113.93	113.93	151
1/24/2017	3:12 PM	113.96	114	113.96	114	5294
1/24/2017	3:16 PM	113.94	113.94	113.92	113.92	600
1/24/2017	3:19 PM	113.7	113.7	113.7	113.7	400
1/24/2017	3:26 PM	113.67	113.67	113.67	113.67	100
1/24/2017	3:27 PM	113.71	113.71	113.71	113.71	100
1/24/2017	3:29 PM	113.54	113.6	113.54	113.6	1850
1/24/2017	3:30 PM	113.62	113.62	113.62	113.62	100
1/24/2017	3:31 PM	113.69	113.69	113.67	113.69	500
1/24/2017	3:32 PM	113.64	113.67	113.63	113.67	500
1/24/2017	3:33 PM	113.65	113.65	113.65	113.65	600
1/24/2017	3:36 PM	113.601	113.601	113.601	113.601	450
1/24/2017	3:37 PM	113.57	113.57	113.57	113.57	1000
1/24/2017	3:39 PM	113.63	113.63	113.63	113.63	200
1/24/2017	3:40 PM	113.61	113.61	113.61	113.61	118
1/24/2017	3:43 PM	113.49	113.5	113.49	113.5	400
1/24/2017	3:50 PM	113.54	113.54	113.53	113.54	300
1/24/2017	3:51 PM	113.52	113.52	113.52	113.52	100
1/24/2017	3:52 PM	113.47	113.48	113.47	113.48	300
1/24/2017	3:54 PM	113.47	113.47	113.47	113.47	141
1/24/2017	3:55 PM	113.36	113.41	113.36	113.41	1070
1/24/2017	3:56 PM	113.37	113.37	113.37	113.37	100
1/24/2017	3:57 PM	113.37	113.37	113.36	113.37	700
1/24/2017	3:58 PM	113.39	113.39	113.39	113.39	100
1/24/2017	3:59 PM	113.45	113.46	113.44	113.45	467
1/24/2017	4:00 PM	113.31	113.41	113.25	113.41	10830
1/25/2017	9:31 AM	114.86	114.97	114.86	114.97	5335
1/25/2017	9:32 AM	114.82	114.82	114.7	114.76	4160
1/25/2017	9:33 AM	114.82	114.88	114.79	114.79	1767
1/25/2017	9:34 AM	114.74	114.77	114.74	114.77	900
1/25/2017	9:35 AM	114.76	114.76	114.68	114.72	9690
1/25/2017	9:36 AM	115	115	114.89	114.89	3510
1/25/2017	9:37 AM	114.95	115.02	114.95	115.02	700
1/25/2017	9:38 AM	114.91	114.91	114.86	114.87	1400
1/25/2017	9:39 AM	114.83	114.83	114.83	114.83	300
1/25/2017	9:40 AM	114.86	114.86	114.86	114.86	100
1/25/2017	9:41 AM	114.82	114.98	114.82	114.98	500
1/25/2017	9:42 AM	114.89	114.89	114.89	114.89	100
1/25/2017	9:44 AM	115	115	114.87	114.87	300
1/25/2017	9:45 AM	114.96	114.97	114.96	114.97	300
1/25/2017	9:54 AM	114.98	114.98	114.98	114.98	500
1/25/2017	9:55 AM	115.01	115.01	114.99	114.99	1700
1/25/2017	9:57 AM	115.09	115.09	115.09	115.09	1500
1/25/2017	9:58 AM	115.1	115.1	115.09	115.09	300
1/25/2017	9:59 AM	115.13	115.13	115.13	115.13	200
1/25/2017	10:00 AM	115.25	115.27	115.16	115.16	1300
1/25/2017	10:02 AM	115.24	115.24	115.2	115.2	1660
1/25/2017	10:04 AM	115.16	115.16	115.16	115.16	247
1/25/2017	10:06 AM	115.28	115.28	115.28	115.28	100
1/25/2017	10:08 AM	115.35	115.35	115.28	115.28	600
1/25/2017	10:09 AM	115.39	115.39	115.35	115.35	900
1/25/2017	10:10 AM	115.35	115.35	115.35	115.35	100
1/25/2017	10:13 AM	115.49	115.49	115.41	115.41	700
1/25/2017	10:14 AM	115.34	115.38	115.34	115.38	400
1/25/2017	10:15 AM	115.32	115.32	115.32	115.32	400
1/25/2017	10:16 AM	115.32	115.32	115.32	115.32	100
1/25/2017	10:17 AM	115.23	115.25	115.23	115.25	600
1/25/2017	10:18 AM	115.31	115.31	115.31	115.31	100
1/25/2017	10:19 AM	115.35	115.35	115.35	115.35	100
1/25/2017	10:20 AM	115.32	115.35	115.32	115.35	300
1/25/2017	10:21 AM	115.3	115.3	115.3	115.3	100
1/25/2017	10:22 AM	115.24	115.27	115.24	115.27	2400
1/25/2017	10:26 AM	115.3	115.3	115.3	115.3	200
1/25/2017	10:28 AM	115.25	115.25	115.25	115.25	100
1/25/2017	10:29 AM	115.22	115.22	115.22	115.22	129
1/25/2017	10:30 AM	115.16	115.2	115.16	115.2	200
1/25/2017	10:31 AM	115.14	115.16	115.14	115.16	600
1/25/2017	10:33 AM	115.14	115.17	115.14	115.17	700
1/25/2017	10:35 AM	115.14	115.15	115.14	115.15	800
1/25/2017	10:41 AM	115.28	115.28	115.28	115.28	100
1/25/2017	10:42 AM	115.37	115.38	115.34	115.34	500
1/25/2017	10:43 AM	115.41	115.42	115.39	115.41	700
1/25/2017	10:44 AM	115.39	115.41	115.39	115.41	800
1/25/2017	10:45 AM	115.5	115.5	115.42	115.42	744
1/25/2017	10:46 AM	115.43	115.43	115.43	115.43	300
1/25/2017	10:47 AM	115.43	115.43	115.43	115.43	200
1/25/2017	10:48 AM	115.42	115.42	115.42	115.42	300
1/25/2017	10:49 AM	115.4	115.4	115.35	115.35	200
1/25/2017	10:50 AM	115.44	115.44	115.39	115.42	500
1/25/2017	10:52 AM	115.49	115.49	115.49	115.49	100
1/25/2017	10:53 AM	115.55	115.55	115.55	115.55	100
1/25/2017	10:55 AM	115.65	115.65	115.57	115.57	700
1/25/2017	10:59 AM	115.63	115.63	115.63	115.63	200
1/25/2017	11:02 AM	115.62	115.62	115.54	115.54	300
1/25/2017	11:03 AM	115.65	115.65	115.6	115.6	700
1/25/2017	11:04 AM	115.72	115.72	115.7	115.7	482
1/25/2017	11:05 AM	115.75	115.75	115.75	115.75	200
1/25/2017	11:07 AM	115.82	115.82	115.79	115.79	1000
1/25/2017	11:08 AM	115.9	115.9	115.9	115.9	220
1/25/2017	11:10 AM	115.79	115.79	115.79	115.79	1000
1/25/2017	11:13 AM	115.75	115.76	115.75	115.76	300
1/25/2017	11:15 AM	115.68	115.68	115.68	115.68	300
1/25/2017	11:16 AM	115.7	115.7	115.7	115.7	100
1/25/2017	11:20 AM	115.75	115.75	115.72	115.72	200
1/25/2017	11:21 AM	115.73	115.73	115.71	115.71	200
1/25/2017	11:22 AM	115.67	115.67	115.67	115.67	200
1/25/2017	11:23 AM	115.6	115.6	115.6	115.6	100
1/25/2017	11:25 AM	115.63	115.63	115.63	115.63	100
1/25/2017	11:28 AM	115.59	115.59	115.59	115.59	200
1/25/2017	11:29 AM	115.61	115.61	115.61	115.61	100
1/25/2017	11:30 AM	115.61	115.61	115.58	115.58	900
1/25/2017	11:31 AM	115.6	115.62	115.6	115.62	300
1/25/2017	11:32 AM	115.52	115.55	115.52	115.55	200
1/25/2017	11:33 AM	115.36	115.4	115.34	115.4	1100
1/25/2017	11:34 AM	115.3	115.3	115.3	115.3	100
1/25/2017	11:35 AM	115.3	115.35	115.28	115.3	1100
1/25/2017	11:36 AM	115.24	115.24	115.24	115.24	100
1/25/2017	11:37 AM	115.26	115.26	115.26	115.26	100
1/25/2017	11:39 AM	115.21	115.21	115.21	115.21	100
1/25/2017	11:40 AM	115.2	115.2	115.2	115.2	200
1/25/2017	11:43 AM	115.31	115.31	115.31	115.31	200
1/25/2017	11:45 AM	115.38	115.38	115.38	115.38	587
1/25/2017	11:46 AM	115.38	115.38	115.38	115.38	300
1/25/2017	11:47 AM	115.4	115.4	115.4	115.4	100
1/25/2017	11:48 AM	115.35	115.35	115.35	115.35	500
1/25/2017	11:51 AM	115.37	115.37	115.37	115.37	100
1/25/2017	11:53 AM	115.25	115.25	115.25	115.25	1000
1/25/2017	11:54 AM	115.25	115.25	115.25	115.25	300
1/25/2017	11:55 AM	115.2	115.21	115.2	115.21	2200
1/25/2017	11:56 AM	115.25	115.25	115.25	115.25	400
1/25/2017	12:00 PM	115.42	115.42	115.42	115.42	1692
1/25/2017	12:01 PM	115.38	115.39	115.38	115.39	300
1/25/2017	12:02 PM	115.4	115.4	115.34	115.35	400
1/25/2017	12:03 PM	115.4	115.4	115.4	115.4	100
1/25/2017	12:05 PM	115.44	115.44	115.44	115.44	100
1/25/2017	12:06 PM	115.43	115.43	115.43	115.43	100
1/25/2017	12:07 PM	115.43	115.43	115.43	115.43	200
1/25/2017	12:08 PM	115.44	115.44	115.44	115.44	200
1/25/2017	12:09 PM	115.5	115.51	115.5	115.5	300
1/25/2017	12:10 PM	115.5	115.5	115.5	115.5	100
1/25/2017	12:11 PM	115.38	115.38	115.38	115.38	400
1/25/2017	12:12 PM	115.35	115.36	115.35	115.36	300
1/25/2017	12:14 PM	115.4	115.4	115.35	115.35	1000
1/25/2017	12:15 PM	115.52	115.52	115.48	115.48	400
1/25/2017	12:19 PM	115.4	115.4	115.37	115.37	200
1/25/2017	12:21 PM	115.43	115.43	115.43	115.43	100
1/25/2017	12:22 PM	115.46	115.46	115.43	115.43	500
1/25/2017	12:24 PM	115.42	115.42	115.4	115.4	600
1/25/2017	12:25 PM	115.42	115.42	115.42	115.42	100
1/25/2017	12:26 PM	115.46	115.46	115.46	115.46	100
1/25/2017	12:28 PM	115.53	115.53	115.53	115.53	100
1/25/2017	12:29 PM	115.54	115.54	115.54	115.54	100
1/25/2017	12:30 PM	115.57	115.57	115.57	115.57	100
1/25/2017	12:32 PM	115.53	115.53	115.53	115.53	650
1/25/2017	12:33 PM	115.54	115.54	115.54	115.54	200
1/25/2017	12:35 PM	115.57	115.57	115.56	115.56	200
1/25/2017	12:36 PM	115.6	115.6	115.6	115.6	1448
1/25/2017	12:46 PM	115.43	115.43	115.43	115.43	200
1/25/2017	12:49 PM	115.4	115.4	115.4	115.4	100
1/25/2017	12:50 PM	115.44	115.44	115.44	115.44	100
1/25/2017	12:51 PM	115.41	115.42	115.41	115.42	200
1/25/2017	12:52 PM	115.45	115.45	115.43	115.43	500
1/25/2017	12:55 PM	115.51	115.56	115.51	115.55	400
1/25/2017	12:56 PM	115.55	115.55	115.5	115.5	500
1/25/2017	1:00 PM	115.61	115.61	115.61	115.61	100
1/25/2017	1:01 PM	115.64	115.64	115.64	115.64	300
1/25/2017	1:02 PM	115.61	115.61	115.61	115.61	100
1/25/2017	1:03 PM	115.61	115.61	115.61	115.61	122
1/25/2017	1:05 PM	115.68	115.69	115.64	115.64	700
1/25/2017	1:06 PM	115.71	115.71	115.71	115.71	300
1/25/2017	1:08 PM	115.72	115.72	115.72	115.72	100
1/25/2017	1:10 PM	115.68	115.68	115.68	115.68	200
1/25/2017	1:11 PM	115.74	115.74	115.74	115.74	100
1/25/2017	1:12 PM	115.77	115.77	115.77	115.77	100
1/25/2017	1:14 PM	115.75	115.75	115.75	115.75	200
1/25/2017	1:15 PM	115.8	115.8	115.8	115.8	230
1/25/2017	1:19 PM	115.75	115.75	115.75	115.75	400
1/25/2017	1:20 PM	115.76	115.76	115.76	115.76	100
1/25/2017	1:22 PM	115.74	115.74	115.74	115.74	100
1/25/2017	1:23 PM	115.72	115.72	115.72	115.72	500
1/25/2017	1:25 PM	115.73	115.73	115.73	115.73	200
1/25/2017	1:27 PM	115.81	115.81	115.81	115.81	100
1/25/2017	1:30 PM	115.75	115.75	115.75	115.75	200
1/25/2017	1:33 PM	115.69	115.69	115.69	115.69	200
1/25/2017	1:34 PM	115.7	115.7	115.7	115.7	200
1/25/2017	1:40 PM	115.8	115.8	115.79	115.79	300
1/25/2017	1:41 PM	115.85	115.85	115.85	115.85	1500
1/25/2017	1:43 PM	115.87	115.87	115.87	115.87	200
1/25/2017	1:44 PM	115.94	115.94	115.92	115.92	200
1/25/2017	1:45 PM	115.91	115.95	115.91	115.94	610
1/25/2017	1:47 PM	115.84	115.84	115.84	115.84	100
1/25/2017	1:48 PM	115.86	115.88	115.77	115.8	1923
1/25/2017	1:53 PM	115.86	115.89	115.79	115.79	1000
1/25/2017	1:58 PM	115.94	115.94	115.94	115.94	100
1/25/2017	2:01 PM	116.05	116.05	115.98	115.98	3060
1/25/2017	2:02 PM	115.98	115.98	115.98	115.98	200
1/25/2017	2:05 PM	115.88	115.88	115.88	115.88	200
1/25/2017	2:06 PM	115.96	115.96	115.95	115.95	200
1/25/2017	2:07 PM	116	116	115.99	115.99	300
1/25/2017	2:08 PM	115.99	116.02	115.99	116.02	500
1/25/2017	2:18 PM	115.94	115.96	115.94	115.96	400
1/25/2017	2:20 PM	116.03	116.03	116.02	116.02	200
1/25/2017	2:21 PM	116.03	116.03	116.03	116.03	100
1/25/2017	2:24 PM	116.06	116.1	116.06	116.1	200
1/25/2017	2:26 PM	116.1	116.1	116.1	116.1	150
1/25/2017	2:30 PM	116.08	116.08	116.08	116.08	100
1/25/2017	2:31 PM	116.06	116.06	116.04	116.04	200
1/25/2017	2:34 PM	115.92	115.93	115.92	115.93	800
1/25/2017	2:35 PM	115.97	115.97	115.97	115.97	100
1/25/2017	2:37 PM	116.02	116.02	116.02	116.02	100
1/25/2017	2:38 PM	116.08	116.08	116.03	116.03	300
1/25/2017	2:40 PM	115.99	115.99	115.99	115.99	100
1/25/2017	2:41 PM	115.96	115.96	115.96	115.96	200
1/25/2017	2:47 PM	115.88	115.88	115.88	115.88	200
1/25/2017	2:54 PM	115.771	115.78	115.77	115.77	600
1/25/2017	2:55 PM	115.81	115.81	115.81	115.81	200
1/25/2017	2:58 PM	115.71	115.71	115.71	115.71	100
1/25/2017	3:00 PM	115.72	115.72	115.72	115.72	600
1/25/2017	3:01 PM	115.8	115.8	115.8	115.8	100
1/25/2017	3:03 PM	115.8	115.8	115.8	115.8	200
1/25/2017	3:05 PM	115.84	115.84	115.84	115.84	100
1/25/2017	3:07 PM	115.74	115.75	115.74	115.75	441
1/25/2017	3:08 PM	115.74	115.74	115.7	115.72	900
1/25/2017	3:15 PM	115.86	115.88	115.82	115.82	500
1/25/2017	3:17 PM	115.72	115.72	115.72	115.72	600
1/25/2017	3:19 PM	115.65	115.65	115.65	115.65	486
1/25/2017	3:21 PM	115.58	115.58	115.58	115.58	400
1/25/2017	3:22 PM	115.68	115.68	115.68	115.68	100
1/25/2017	3:23 PM	115.66	115.66	115.64	115.64	529
1/25/2017	3:28 PM	115.76	115.76	115.76	115.76	600
1/25/2017	3:29 PM	115.91	115.91	115.8	115.8	700
1/25/2017	3:33 PM	115.87	115.87	115.87	115.87	300
1/25/2017	3:34 PM	115.88	115.88	115.87	115.87	500
1/25/2017	3:36 PM	115.93	115.94	115.88	115.88	400
1/25/2017	3:37 PM	115.93	115.93	115.9	115.9	400
1/25/2017	3:38 PM	115.95	115.97	115.95	115.95	300
1/25/2017	3:39 PM	115.95	115.97	115.95	115.97	200
1/25/2017	3:40 PM	116.03	116.03	115.99	115.99	4620
1/25/2017	3:41 PM	116.1	116.1	116	116.02	4000
1/25/2017	3:42 PM	116.1	116.1	116.07	116.09	1100
1/25/2017	3:43 PM	116.09	116.09	116.09	116.09	100
1/25/2017	3:46 PM	116.14	116.14	116.13	116.13	200
1/25/2017	3:47 PM	116.14	116.14	116.11	116.11	200
1/25/2017	3:48 PM	116.09	116.13	116.09	116.12	400
1/25/2017	3:50 PM	116.12	116.17	116.12	116.17	516
1/25/2017	3:51 PM	116.23	116.25	116.18	116.19	2944
1/25/2017	3:53 PM	116.19	116.19	116.19	116.19	1800
1/25/2017	3:55 PM	116.19	116.26	116.15	116.25	3500
1/25/2017	3:56 PM	116.12	116.16	116.12	116.16	262
1/25/2017	3:57 PM	116.11	116.12	116.11	116.12	500
1/25/2017	3:58 PM	116.15	116.15	116.12	116.12	500
1/25/2017	3:59 PM	116.23	116.23	116.18	116.18	1000
1/25/2017	4:00 PM	116.12	116.23	116	116.22	42591
1/26/2017	9:31 AM	116.11	116.15	116.1	116.11	1200
1/26/2017	9:32 AM	116.07	116.08	116.07	116.08	600
1/26/2017	9:33 AM	116.06	116.06	115.97	115.97	400
1/26/2017	9:34 AM	116.25	116.25	116.15	116.15	200
1/26/2017	9:36 AM	116.34	116.34	116.34	116.34	1100
1/26/2017	9:37 AM	116.29	116.29	116.29	116.29	100
1/26/2017	9:38 AM	116.21	116.24	116.21	116.24	995
1/26/2017	9:41 AM	116.11	116.11	116.11	116.11	1100
1/26/2017	9:42 AM	115.97	116	115.97	116	200
1/26/2017	9:43 AM	115.89	115.89	115.87	115.87	400
1/26/2017	9:45 AM	115.92	115.92	115.92	115.92	100
1/26/2017	9:48 AM	115.8	115.8	115.8	115.8	200
1/26/2017	9:50 AM	115.98	115.98	115.98	115.98	202
1/26/2017	9:52 AM	116.02	116.02	116.02	116.02	100
1/26/2017	9:53 AM	116.13	116.13	116.06	116.06	1300
1/26/2017	9:55 AM	116.13	116.13	116.12	116.12	300
1/26/2017	9:58 AM	116.06	116.09	116.06	116.09	272
1/26/2017	9:59 AM	116.26	116.26	116.19	116.19	500
1/26/2017	10:00 AM	116.26	116.26	116.26	116.26	863
1/26/2017	10:01 AM	116.06	116.18	116.06	116.18	300
1/26/2017	10:02 AM	116.25	116.25	116.12	116.12	2200
1/26/2017	10:03 AM	116.29	116.29	116.28	116.28	200
1/26/2017	10:04 AM	116.34	116.36	116.32	116.36	3391
1/26/2017	10:05 AM	116.21	116.21	116.21	116.21	400
1/26/2017	10:06 AM	116.2	116.2	116.2	116.2	100
1/26/2017	10:09 AM	116.11	116.11	116.11	116.11	500
1/26/2017	10:11 AM	116.41	116.41	116.25	116.25	300
1/26/2017	10:12 AM	116.43	116.43	116.43	116.43	200
1/26/2017	10:13 AM	116.26	116.38	116.26	116.38	200
1/26/2017	10:14 AM	116.3	116.3	116.26	116.26	1100
1/26/2017	10:15 AM	116.45	116.45	116.33	116.33	1100
1/26/2017	10:20 AM	116.35	116.35	116.35	116.35	500
1/26/2017	10:21 AM	116.33	116.33	116.33	116.33	100
1/26/2017	10:23 AM	116.25	116.25	116.16	116.16	1000
1/26/2017	10:24 AM	116.2	116.2	116.2	116.2	100
1/26/2017	10:25 AM	116.06	116.1	116.06	116.06	1800
1/26/2017	10:26 AM	115.91	116	115.91	116	882
1/26/2017	10:27 AM	115.98	115.98	115.96	115.96	731
1/26/2017	10:28 AM	115.98	116.08	115.98	116.08	1088
1/26/2017	10:29 AM	115.95	115.95	115.95	115.95	1100
1/26/2017	10:34 AM	116.2	116.2	116.08	116.12	800
1/26/2017	10:38 AM	116.31	116.31	116.23	116.23	18824
1/26/2017	10:41 AM	116.31	116.31	116.31	116.31	300
1/26/2017	10:42 AM	116.22	116.22	116.22	116.22	100
1/26/2017	10:43 AM	116.08	116.21	116.08	116.21	243
1/26/2017	10:44 AM	116.21	116.21	116.21	116.21	500
1/26/2017	10:45 AM	116.15	116.15	116.15	116.15	200
1/26/2017	10:48 AM	116.03	116.03	116.03	116.03	200
1/26/2017	10:49 AM	116	116	116	116	1900
1/26/2017	10:50 AM	115.99	115.99	115.99	115.99	300
1/26/2017	10:51 AM	115.95	115.99	115.95	115.99	1700
1/26/2017	10:52 AM	115.9	115.9	115.9	115.9	300
1/26/2017	10:56 AM	115.95	115.95	115.95	115.95	100
1/26/2017	10:58 AM	115.87	115.88	115.87	115.88	1100
1/26/2017	10:59 AM	115.92	115.92	115.92	115.92	600
1/26/2017	11:00 AM	115.95	115.95	115.95	115.95	100
1/26/2017	11:02 AM	116	116	116	116	1000
1/26/2017	11:05 AM	115.94	115.94	115.94	115.94	100
1/26/2017	11:08 AM	115.88	115.88	115.88	115.88	100
1/26/2017	11:12 AM	116	116	116	116	600
1/26/2017	11:14 AM	116.06	116.06	116.06	116.06	100
1/26/2017	11:17 AM	116.08	116.1	116.08	116.1	600
1/26/2017	11:18 AM	116	116	116	116	100
1/26/2017	11:20 AM	115.94	115.94	115.94	115.94	100
1/26/2017	11:21 AM	115.79	115.88	115.79	115.88	444
1/26/2017	11:23 AM	115.81	115.81	115.81	115.81	500
1/26/2017	11:31 AM	115.94	115.94	115.94	115.94	200
1/26/2017	11:32 AM	115.8	115.8	115.8	115.8	400
1/26/2017	11:33 AM	115.87	115.88	115.84	115.88	1000
1/26/2017	11:34 AM	115.91	115.93	115.91	115.92	1500
1/26/2017	11:35 AM	115.99	116	115.99	116	1000
1/26/2017	11:36 AM	116.01	116.01	116.01	116.01	200
1/26/2017	11:42 AM	116.02	116.02	116.02	116.02	100
1/26/2017	11:44 AM	116.1	116.1	116.1	116.1	1000
1/26/2017	11:45 AM	116.09	116.09	116.09	116.09	2100
1/26/2017	11:46 AM	116.08	116.09	116.06	116.09	4879
1/26/2017	11:48 AM	116.15	116.15	116.15	116.15	200
1/26/2017	11:49 AM	116.17	116.17	116.17	116.17	200
1/26/2017	11:50 AM	116.1	116.1	116.1	116.1	100
1/26/2017	11:52 AM	116.03	116.05	116.03	116.05	200
1/26/2017	11:53 AM	116.07	116.07	116.02	116.02	700
1/26/2017	12:01 PM	115.87	115.87	115.87	115.87	100
1/26/2017	12:02 PM	115.96	115.96	115.96	115.96	100
1/26/2017	12:03 PM	115.85	115.85	115.85	115.85	353
1/26/2017	12:05 PM	115.76	115.76	115.76	115.76	200
1/26/2017	12:06 PM	115.82	115.82	115.82	115.82	150
1/26/2017	12:10 PM	115.97	115.97	115.97	115.97	500
1/26/2017	12:14 PM	115.93	115.93	115.93	115.93	100
1/26/2017	12:19 PM	115.95	115.97	115.95	115.95	1400
1/26/2017	12:21 PM	115.93	115.93	115.93	115.93	100
1/26/2017	12:22 PM	115.92	115.92	115.92	115.92	300
1/26/2017	12:24 PM	115.89	115.89	115.89	115.89	100
1/26/2017	12:29 PM	115.85	115.87	115.85	115.87	300
1/26/2017	12:31 PM	115.87	115.87	115.84	115.84	300
1/26/2017	12:33 PM	115.86	115.86	115.86	115.86	100
1/26/2017	12:34 PM	115.82	115.82	115.82	115.82	100
1/26/2017	12:36 PM	115.71	115.71	115.71	115.71	371
1/26/2017	12:37 PM	115.72	115.72	115.72	115.72	144
1/26/2017	12:39 PM	115.72	115.74	115.72	115.74	900
1/26/2017	12:41 PM	115.67	115.69	115.67	115.69	1411
1/26/2017	12:45 PM	115.77	115.77	115.77	115.77	400
1/26/2017	12:47 PM	115.79	115.79	115.79	115.79	8000
1/26/2017	12:49 PM	115.73	115.73	115.73	115.73	100
1/26/2017	12:58 PM	115.81	115.81	115.81	115.81	100
1/26/2017	1:03 PM	115.77	115.77	115.77	115.77	200
1/26/2017	1:04 PM	115.82	115.82	115.82	115.82	100
1/26/2017	1:05 PM	115.84	115.84	115.84	115.84	100
1/26/2017	1:06 PM	115.87	115.9	115.84	115.88	530
1/26/2017	1:12 PM	115.77	115.77	115.77	115.77	700
1/26/2017	1:13 PM	115.77	115.77	115.77	115.77	200
1/26/2017	1:14 PM	115.72	115.72	115.72	115.72	100
1/26/2017	1:17 PM	115.65	115.65	115.65	115.65	484
1/26/2017	1:18 PM	115.6	115.6	115.6	115.6	200
1/26/2017	1:19 PM	115.57	115.57	115.57	115.57	100
1/26/2017	1:21 PM	115.5	115.51	115.5	115.51	878
1/26/2017	1:26 PM	115.6	115.6	115.6	115.6	200
1/26/2017	1:31 PM	115.62	115.62	115.62	115.62	100
1/26/2017	1:33 PM	115.59	115.59	115.59	115.59	400
1/26/2017	1:34 PM	115.63	115.63	115.62	115.62	1400
1/26/2017	1:36 PM	115.74	115.75	115.66	115.66	1700
1/26/2017	1:40 PM	115.77	115.77	115.77	115.77	100
1/26/2017	1:48 PM	115.78	115.78	115.78	115.78	100
1/26/2017	1:54 PM	115.79	115.79	115.79	115.79	200
1/26/2017	2:00 PM	115.85	115.85	115.85	115.85	143
1/26/2017	2:02 PM	115.92	115.92	115.92	115.92	100
1/26/2017	2:09 PM	115.85	115.85	115.85	115.85	251
1/26/2017	2:12 PM	115.84	115.89	115.84	115.89	2454
1/26/2017	2:14 PM	115.84	115.84	115.84	115.84	100
1/26/2017	2:17 PM	115.84	115.84	115.84	115.84	100
1/26/2017	2:18 PM	115.89	115.89	115.89	115.89	100
1/26/2017	2:21 PM	115.87	115.87	115.87	115.87	400
1/26/2017	2:23 PM	115.87	115.87	115.87	115.87	200
1/26/2017	2:24 PM	115.86	115.86	115.86	115.86	390
1/26/2017	2:25 PM	115.86	115.86	115.86	115.86	1500
1/26/2017	2:26 PM	115.97	115.97	115.91	115.91	900
1/26/2017	2:27 PM	116	116	116	116	900
1/26/2017	2:28 PM	116	116	115.98	115.98	700
1/26/2017	2:29 PM	116.11	116.11	116.07	116.07	1752
1/26/2017	2:30 PM	116.12	116.12	116.11	116.11	1981
1/26/2017	2:31 PM	116.12	116.12	116.11	116.11	1300
1/26/2017	2:33 PM	116.03	116.03	116.03	116.03	100
1/26/2017	2:36 PM	116.03	116.03	116.03	116.03	1000
1/26/2017	2:39 PM	116.15	116.15	116.15	116.15	902
1/26/2017	2:43 PM	116.04	116.04	116.04	116.04	100
1/26/2017	2:47 PM	116.07	116.07	116.07	116.07	800
1/26/2017	2:48 PM	116.11	116.11	116.11	116.11	100
1/26/2017	2:53 PM	116.07	116.07	116.07	116.07	400
1/26/2017	2:54 PM	116.03	116.03	116.03	116.03	300
1/26/2017	3:01 PM	115.95	115.99	115.95	115.98	1300
1/26/2017	3:03 PM	115.89	115.89	115.89	115.89	100
1/26/2017	3:05 PM	115.91	115.91	115.91	115.91	100
1/26/2017	3:08 PM	115.81	115.81	115.81	115.81	100
1/26/2017	3:10 PM	115.76	115.77	115.76	115.77	400
1/26/2017	3:11 PM	115.71	115.71	115.71	115.71	200
1/26/2017	3:17 PM	115.78	115.81	115.78	115.78	451
1/26/2017	3:20 PM	115.81	115.81	115.81	115.81	150
1/26/2017	3:25 PM	115.74	115.74	115.74	115.74	200
1/26/2017	3:26 PM	115.91	115.91	115.91	115.91	100
1/26/2017	3:30 PM	115.85	115.85	115.85	115.85	200
1/26/2017	3:31 PM	115.85	115.89	115.85	115.89	400
1/26/2017	3:36 PM	116	116	116	116	200
1/26/2017	3:40 PM	115.85	115.85	115.85	115.85	200
1/26/2017	3:42 PM	115.57	115.78	115.57	115.78	475
1/26/2017	3:43 PM	115.55	115.55	115.55	115.55	392
1/26/2017	3:45 PM	115.67	115.67	115.66	115.66	1800
1/26/2017	3:48 PM	115.86	115.87	115.85	115.87	800
1/26/2017	3:49 PM	115.76	115.76	115.76	115.76	400
1/26/2017	3:50 PM	115.78	115.78	115.78	115.78	700
1/26/2017	3:51 PM	115.76	115.76	115.76	115.76	134
1/26/2017	3:55 PM	115.82	115.91	115.82	115.88	2753
1/26/2017	3:56 PM	115.91	115.91	115.84	115.84	1799
1/26/2017	3:57 PM	115.8	115.85	115.8	115.85	200
1/26/2017	3:58 PM	115.77	115.79	115.74	115.74	700
1/26/2017	3:59 PM	115.91	115.91	115.79	115.79	2027
1/26/2017	4:00 PM	115.85	115.91	115.8	115.91	19441
1/27/2017	9:31 AM	116.22	116.22	116.1	116.1	1730
1/27/2017	9:32 AM	115.88	116.06	115.88	116.06	1450
1/27/2017	9:33 AM	116.02	116.02	115.85	115.85	1950
1/27/2017	9:34 AM	116.05	116.05	115.97	116.01	700
1/27/2017	9:35 AM	115.82	115.93	115.82	115.93	1500
1/27/2017	9:37 AM	115.63	115.66	115.63	115.66	500
1/27/2017	9:38 AM	115.7	115.7	115.63	115.67	552
1/27/2017	9:39 AM	115.74	115.74	115.68	115.68	1307
1/27/2017	9:40 AM	115.63	115.63	115.58	115.6	2293
1/27/2017	9:41 AM	115.68	115.68	115.68	115.68	200
1/27/2017	9:45 AM	115.71	115.71	115.71	115.71	300
1/27/2017	9:46 AM	115.53	115.53	115.53	115.53	100
1/27/2017	9:48 AM	115.55	115.55	115.55	115.55	100
1/27/2017	9:49 AM	115.49	115.49	115.49	115.49	800
1/27/2017	9:50 AM	115.45	115.45	115.45	115.45	300
1/27/2017	9:51 AM	115.41	115.41	115.41	115.41	433
1/27/2017	9:52 AM	115.64	115.64	115.63	115.63	1000
1/27/2017	9:54 AM	115.59	115.61	115.59	115.61	300
1/27/2017	9:55 AM	115.58	115.58	115.58	115.58	100
1/27/2017	9:57 AM	115.3	115.33	115.22	115.33	1700
1/27/2017	9:58 AM	115.28	115.35	115.28	115.35	930
1/27/2017	10:01 AM	115.5	115.5	115.5	115.5	100
1/27/2017	10:04 AM	115.44	115.44	115.44	115.44	100
1/27/2017	10:05 AM	115.45	115.49	115.45	115.49	1069
1/27/2017	10:06 AM	115.45	115.45	115.45	115.45	400
1/27/2017	10:07 AM	115.52	115.52	115.52	115.52	295
1/27/2017	10:08 AM	115.42	115.42	115.36	115.4	2408
1/27/2017	10:11 AM	115.3	115.3	115.22	115.22	1400
1/27/2017	10:12 AM	115.36	115.36	115.36	115.36	100
1/27/2017	10:13 AM	115.45	115.45	115.45	115.45	900
1/27/2017	10:14 AM	115.48	115.49	115.48	115.49	1800
1/27/2017	10:15 AM	115.4	115.4	115.4	115.4	200
1/27/2017	10:16 AM	115.34	115.34	115.34	115.34	200
1/27/2017	10:17 AM	115.25	115.25	115.2	115.21	700
1/27/2017	10:19 AM	115.35	115.35	115.35	115.35	500
1/27/2017	10:20 AM	115.39	115.39	115.37	115.37	400
1/27/2017	10:21 AM	115.41	115.41	115.41	115.41	100
1/27/2017	10:28 AM	115.46	115.46	115.46	115.46	200
1/27/2017	10:29 AM	115.4	115.4	115.4	115.4	200
1/27/2017	10:30 AM	115.3	115.3	115.3	115.3	100
1/27/2017	10:31 AM	115.34	115.34	115.34	115.34	100
1/27/2017	10:32 AM	115.4	115.4	115.4	115.4	100
1/27/2017	10:34 AM	115.41	115.41	115.41	115.41	159
1/27/2017	10:35 AM	115.3	115.3	115.3	115.3	500
1/27/2017	10:37 AM	115.41	115.46	115.41	115.46	383
1/27/2017	10:38 AM	115.41	115.41	115.41	115.41	800
1/27/2017	10:40 AM	115.4	115.4	115.4	115.4	500
1/27/2017	10:43 AM	115.45	115.45	115.45	115.45	300
1/27/2017	10:45 AM	115.55	115.55	115.55	115.55	100
1/27/2017	10:46 AM	115.45	115.45	115.45	115.45	100
1/27/2017	10:48 AM	115.44	115.44	115.44	115.44	200
1/27/2017	10:49 AM	115.31	115.4	115.31	115.4	400
1/27/2017	10:57 AM	115.14	115.28	115.13	115.27	1600
1/27/2017	10:58 AM	115.1	115.15	115.1	115.15	1402
1/27/2017	11:00 AM	115.11	115.11	115.11	115.11	300
1/27/2017	11:01 AM	115.21	115.21	115.19	115.19	690
1/27/2017	11:02 AM	115.18	115.18	115.18	115.18	422
1/27/2017	11:09 AM	115.17	115.17	115.17	115.17	100
1/27/2017	11:13 AM	115.32	115.32	115.32	115.32	618
1/27/2017	11:17 AM	115.32	115.32	115.32	115.32	200
1/27/2017	11:26 AM	115.38	115.38	115.38	115.38	300
1/27/2017	11:29 AM	115.48	115.48	115.48	115.48	100
1/27/2017	11:33 AM	115.28	115.28	115.28	115.28	100
1/27/2017	11:42 AM	115.4	115.4	115.4	115.4	800
1/27/2017	11:43 AM	115.4	115.4	115.4	115.4	800
1/27/2017	11:44 AM	115.36	115.36	115.36	115.36	300
1/27/2017	11:45 AM	115.36	115.36	115.36	115.36	800
1/27/2017	11:46 AM	115.38	115.38	115.38	115.38	939
1/27/2017	11:56 AM	115.22	115.22	115.22	115.22	100
1/27/2017	11:59 AM	115.4	115.44	115.38	115.38	1352
1/27/2017	12:00 PM	115.46	115.46	115.46	115.46	100
1/27/2017	12:01 PM	115.44	115.44	115.44	115.44	800
1/27/2017	12:03 PM	115.5	115.5	115.5	115.5	200
1/27/2017	12:04 PM	115.48	115.481	115.48	115.48	2197
1/27/2017	12:05 PM	115.6	115.6	115.6	115.6	100
1/27/2017	12:22 PM	115.42	115.42	115.42	115.42	100
1/27/2017	12:24 PM	115.53	115.53	115.52	115.53	400
1/27/2017	12:27 PM	115.47	115.51	115.47	115.51	200
1/27/2017	12:41 PM	115.37	115.37	115.37	115.37	1200
1/27/2017	12:42 PM	115.3	115.33	115.3	115.33	400
1/27/2017	12:43 PM	115.23	115.25	115.22	115.25	1009
1/27/2017	12:48 PM	115.23	115.24	115.23	115.23	400
1/27/2017	12:49 PM	115.27	115.27	115.26	115.26	200
1/27/2017	12:50 PM	115.23	115.23	115.23	115.23	100
1/27/2017	12:52 PM	115.35	115.35	115.35	115.35	100
1/27/2017	1:04 PM	115.32	115.35	115.32	115.35	200
1/27/2017	1:05 PM	115.29	115.29	115.29	115.29	200
1/27/2017	1:06 PM	115.25	115.27	115.25	115.27	1317
1/27/2017	1:09 PM	115.25	115.25	115.25	115.25	600
1/27/2017	1:12 PM	115.22	115.22	115.22	115.22	100
1/27/2017	1:13 PM	115.26	115.26	115.26	115.26	800
1/27/2017	1:14 PM	115.2	115.21	115.2	115.2	500
1/27/2017	1:25 PM	115.29	115.29	115.29	115.29	247
1/27/2017	1:26 PM	115.3	115.3	115.3	115.3	100
1/27/2017	1:27 PM	115.29	115.29	115.29	115.29	400
1/27/2017	1:31 PM	115.37	115.37	115.37	115.37	300
1/27/2017	1:32 PM	115.37	115.37	115.37	115.37	1600
1/27/2017	1:33 PM	115.36	115.36	115.36	115.36	500
1/27/2017	1:35 PM	115.43	115.43	115.39	115.39	324
1/27/2017	1:37 PM	115.34	115.34	115.34	115.34	100
1/27/2017	1:38 PM	115.35	115.35	115.35	115.35	400
1/27/2017	1:39 PM	115.32	115.32	115.32	115.32	100
1/27/2017	1:43 PM	115.33	115.33	115.33	115.33	400
1/27/2017	1:46 PM	115.41	115.41	115.41	115.41	800
1/27/2017	1:49 PM	115.34	115.34	115.34	115.34	300
1/27/2017	1:52 PM	115.32	115.32	115.32	115.32	300
1/27/2017	1:58 PM	115.31	115.31	115.31	115.31	100
1/27/2017	2:01 PM	115.22	115.22	115.22	115.22	100
1/27/2017	2:02 PM	115.24	115.24	115.22	115.22	300
1/27/2017	2:06 PM	115.27	115.27	115.25	115.25	600
1/27/2017	2:09 PM	115.26	115.26	115.25	115.26	400
1/27/2017	2:10 PM	115.3	115.3	115.3	115.3	200
1/27/2017	2:11 PM	115.33	115.33	115.33	115.33	200
1/27/2017	2:13 PM	115.24	115.24	115.24	115.24	1074
1/27/2017	2:14 PM	115.21	115.21	115.18	115.18	1000
1/27/2017	2:15 PM	115.27	115.27	115.27	115.27	100
1/27/2017	2:16 PM	115.2	115.2	115.2	115.2	200
1/27/2017	2:17 PM	115.2	115.2	115.2	115.2	1000
1/27/2017	2:18 PM	115.21	115.21	115.21	115.21	200
1/27/2017	2:23 PM	115.27	115.27	115.25	115.25	600
1/27/2017	2:25 PM	115.25	115.26	115.25	115.26	300
1/27/2017	2:34 PM	115.33	115.33	115.3	115.3	700
1/27/2017	2:35 PM	115.36	115.36	115.36	115.36	400
1/27/2017	2:39 PM	115.33	115.33	115.33	115.33	100
1/27/2017	2:44 PM	115.33	115.33	115.33	115.33	400
1/27/2017	2:46 PM	115.25	115.26	115.25	115.26	1390
1/27/2017	2:48 PM	115.28	115.28	115.28	115.28	100
1/27/2017	2:54 PM	115.26	115.26	115.26	115.26	200
1/27/2017	2:58 PM	115.24	115.26	115.24	115.26	1400
1/27/2017	3:02 PM	115.29	115.29	115.29	115.29	198
1/27/2017	3:19 PM	115.31	115.31	115.31	115.31	200
1/27/2017	3:20 PM	115.29	115.3	115.29	115.3	200
1/27/2017	3:22 PM	115.29	115.29	115.28	115.28	200
1/27/2017	3:24 PM	115.25	115.25	115.25	115.25	400
1/27/2017	3:26 PM	115.2	115.23	115.2	115.23	1343
1/27/2017	3:29 PM	115.09	115.09	115.05	115.05	900
1/27/2017	3:30 PM	115	115	115	115	100
1/27/2017	3:31 PM	115.05	115.05	115.05	115.05	800
1/27/2017	3:35 PM	115.18	115.18	115.18	115.18	200
1/27/2017	3:36 PM	115.1	115.1	115.1	115.1	2566
1/27/2017	3:37 PM	115.18	115.18	115.14	115.14	3300
1/27/2017	3:38 PM	115.14	115.14	115.14	115.14	100
1/27/2017	3:39 PM	115.14	115.14	115.14	115.14	300
1/27/2017	3:46 PM	115.12	115.12	115.12	115.12	1161
1/27/2017	3:47 PM	115.17	115.17	115.17	115.17	110
1/27/2017	3:48 PM	115.2	115.2	115.2	115.2	1599
1/27/2017	3:49 PM	115.19	115.19	115.19	115.19	399
1/27/2017	3:50 PM	115.23	115.23	115.2	115.2	1099
1/27/2017	3:52 PM	115.28	115.29	115.28	115.29	1000
1/27/2017	3:53 PM	115.2	115.28	115.19	115.25	2199
1/27/2017	3:54 PM	115.21	115.22	115.16	115.21	2874
1/27/2017	3:55 PM	115.21	115.22	115.21	115.22	1600
1/27/2017	3:56 PM	115.31	115.32	115.31	115.31	400
1/27/2017	3:57 PM	115.3	115.33	115.3	115.33	550
1/27/2017	3:58 PM	115.37	115.371	115.36	115.37	600
1/27/2017	3:59 PM	115.39	115.43	115.39	115.43	2998
1/27/2017	4:00 PM	115.39	115.48	115.39	115.43	7571
1/30/2017	9:31 AM	114.04	114.05	114.04	114.04	1357
1/30/2017	9:32 AM	113.93	114.08	113.93	114.08	1575
1/30/2017	9:33 AM	113.83	113.86	113.8	113.85	1995
1/30/2017	9:34 AM	113.63	113.78	113.61	113.74	3374
1/30/2017	9:35 AM	113.67	113.79	113.67	113.79	900
1/30/2017	9:36 AM	113.62	113.62	113.6	113.6	1800
1/30/2017	9:37 AM	113.57	113.61	113.57	113.61	500
1/30/2017	9:38 AM	113.66	113.66	113.61	113.61	1049
1/30/2017	9:39 AM	113.65	113.71	113.65	113.66	954
1/30/2017	9:40 AM	113.53	113.57	113.53	113.57	1046
1/30/2017	9:42 AM	113.49	113.5	113.49	113.5	600
1/30/2017	9:43 AM	113.4	113.48	113.4	113.48	882
1/30/2017	9:44 AM	113.37	113.38	113.29	113.31	1208
1/30/2017	9:45 AM	112.93	113.38	112.84	113.38	18098
1/30/2017	9:46 AM	112.89	112.89	112.78	112.89	800
1/30/2017	9:47 AM	112.9	112.9	112.9	112.9	122
1/30/2017	9:48 AM	112.81	112.81	112.81	112.81	100
1/30/2017	9:49 AM	112.78	112.78	112.56	112.57	1728
1/30/2017	9:50 AM	112.5	112.68	112.5	112.64	4000
1/30/2017	9:51 AM	112.39	112.6	112.39	112.58	1100
1/30/2017	9:52 AM	112.57	112.57	112.45	112.451	800
1/30/2017	9:53 AM	112.76	112.76	112.6	112.6	700
1/30/2017	9:54 AM	112.88	112.88	112.82	112.82	450
1/30/2017	9:55 AM	112.78	112.78	112.78	112.78	100
1/30/2017	9:56 AM	112.79	112.79	112.66	112.72	5022
1/30/2017	9:57 AM	112.87	112.87	112.78	112.78	400
1/30/2017	9:58 AM	112.9	112.9	112.87	112.87	1300
1/30/2017	9:59 AM	112.87	112.87	112.87	112.87	124
1/30/2017	10:01 AM	112.67	112.67	112.58	112.6	500
1/30/2017	10:02 AM	112.79	112.79	112.76	112.76	400
1/30/2017	10:04 AM	112.87	112.87	112.87	112.87	106
1/30/2017	10:07 AM	112.65	112.76	112.65	112.76	600
1/30/2017	10:08 AM	112.61	112.61	112.59	112.61	1500
1/30/2017	10:09 AM	112.61	112.61	112.61	112.61	200
1/30/2017	10:11 AM	112.56	112.58	112.56	112.58	200
1/30/2017	10:12 AM	112.27	112.55	112.27	112.55	19339
1/30/2017	10:13 AM	112.24	112.34	112.24	112.24	1300
1/30/2017	10:14 AM	112.06	112.13	112.06	112.13	824
1/30/2017	10:15 AM	112.22	112.22	112.07	112.07	300
1/30/2017	10:16 AM	112.21	112.27	112.21	112.27	600
1/30/2017	10:17 AM	112.15	112.16	112.15	112.16	300
1/30/2017	10:18 AM	112.2	112.2	112.2	112.2	200
1/30/2017	10:19 AM	112.13	112.13	112.13	112.13	100
1/30/2017	10:20 AM	111.9	112.05	111.9	112.02	2699
1/30/2017	10:21 AM	112.14	112.14	112.02	112.02	200
1/30/2017	10:24 AM	112.08	112.11	112.08	112.11	428
1/30/2017	10:25 AM	112.18	112.18	112.16	112.16	700
1/30/2017	10:26 AM	112.28	112.28	112.24	112.24	300
1/30/2017	10:27 AM	112.35	112.35	112.35	112.35	200
1/30/2017	10:30 AM	112.28	112.28	112.28	112.28	144
1/30/2017	10:32 AM	112.24	112.24	112.2	112.2	400
1/30/2017	10:33 AM	112.19	112.26	112.19	112.25	1200
1/30/2017	10:36 AM	112.26	112.26	112.26	112.26	100
1/30/2017	10:37 AM	112.14	112.17	112.14	112.17	1885
1/30/2017	10:38 AM	112.14	112.14	112.14	112.14	100
1/30/2017	10:39 AM	111.94	111.94	111.94	111.94	107
1/30/2017	10:40 AM	112.05	112.05	112.05	112.05	144
1/30/2017	10:41 AM	112.08	112.08	112.08	112.08	100
1/30/2017	10:44 AM	112	112	112	112	100
1/30/2017	10:46 AM	111.8	111.8	111.8	111.8	150
1/30/2017	10:47 AM	111.84	111.87	111.84	111.87	307
1/30/2017	10:48 AM	111.87	111.89	111.87	111.89	200
1/30/2017	10:49 AM	111.85	111.86	111.85	111.86	618
1/30/2017	10:50 AM	111.68	111.69	111.68	111.69	488
1/30/2017	10:52 AM	111.74	111.8	111.74	111.8	400
1/30/2017	10:54 AM	111.63	111.63	111.6	111.6	1099
1/30/2017	10:56 AM	111.47	111.47	111.47	111.47	100
1/30/2017	10:57 AM	111.67	111.67	111.63	111.63	300
1/30/2017	10:58 AM	111.75	111.75	111.75	111.75	100
1/30/2017	10:59 AM	111.78	111.78	111.78	111.78	100
1/30/2017	11:01 AM	111.66	111.66	111.66	111.66	100
1/30/2017	11:02 AM	111.79	111.79	111.79	111.79	100
1/30/2017	11:04 AM	111.75	111.75	111.75	111.75	100
1/30/2017	11:06 AM	111.78	111.78	111.71	111.71	300
1/30/2017	11:07 AM	111.87	111.87	111.84	111.84	400
1/30/2017	11:08 AM	111.97	111.97	111.89	111.89	1400
1/30/2017	11:11 AM	112.14	112.14	112.02	112.02	600
1/30/2017	11:12 AM	112.17	112.17	112.17	112.17	100
1/30/2017	11:14 AM	112.15	112.15	112.15	112.15	100
1/30/2017	11:15 AM	112.19	112.2	112.15	112.15	1350
1/30/2017	11:18 AM	112.16	112.16	112.16	112.16	486
1/30/2017	11:19 AM	112.1	112.13	112.1	112.13	550
1/30/2017	11:21 AM	112.37	112.37	112.32	112.32	200
1/30/2017	11:22 AM	112.28	112.31	112.28	112.31	300
1/30/2017	11:23 AM	112.23	112.23	112.23	112.23	100
1/30/2017	11:24 AM	112.21	112.21	112.21	112.21	100
1/30/2017	11:26 AM	112.16	112.16	112.16	112.16	100
1/30/2017	11:28 AM	112.08	112.08	112.08	112.08	200
1/30/2017	11:29 AM	112.05	112.05	112.02	112.04	1500
1/30/2017	11:31 AM	112.099	112.099	112.099	112.099	100
1/30/2017	11:37 AM	112.14	112.14	112.1	112.1	200
1/30/2017	11:38 AM	112.14	112.14	112.14	112.14	100
1/30/2017	11:40 AM	112.29	112.29	112.23	112.23	300
1/30/2017	11:41 AM	112.38	112.39	112.38	112.38	800
1/30/2017	11:44 AM	112.38	112.38	112.38	112.38	200
1/30/2017	11:46 AM	112.44	112.44	112.44	112.44	100
1/30/2017	11:48 AM	112.489	112.489	112.489	112.489	200
1/30/2017	11:49 AM	112.49	112.49	112.49	112.49	200
1/30/2017	11:50 AM	112.5	112.5	112.5	112.5	550
1/30/2017	11:51 AM	112.559	112.559	112.559	112.559	100
1/30/2017	11:54 AM	112.4	112.4	112.4	112.4	1486
1/30/2017	11:55 AM	112.42	112.42	112.42	112.42	200
1/30/2017	11:58 AM	112.46	112.498	112.46	112.498	412
1/30/2017	12:05 PM	112.5	112.52	112.5	112.52	400
1/30/2017	12:06 PM	112.45	112.45	112.45	112.45	100
1/30/2017	12:07 PM	112.57	112.57	112.57	112.57	100
1/30/2017	12:09 PM	112.5	112.5	112.5	112.5	200
1/30/2017	12:11 PM	112.31	112.42	112.31	112.42	200
1/30/2017	12:12 PM	112.26	112.26	112.25	112.26	975
1/30/2017	12:13 PM	112.36	112.36	112.36	112.36	100
1/30/2017	12:16 PM	112.46	112.46	112.46	112.46	200
1/30/2017	12:18 PM	112.41	112.41	112.41	112.41	100
1/30/2017	12:23 PM	112.45	112.46	112.45	112.46	1000
1/30/2017	12:24 PM	112.38	112.38	112.38	112.38	101
1/30/2017	12:25 PM	112.48	112.48	112.48	112.48	100
1/30/2017	12:26 PM	112.49	112.49	112.49	112.49	1000
1/30/2017	12:31 PM	112.35	112.35	112.35	112.35	100
1/30/2017	12:32 PM	112.27	112.27	112.27	112.27	100
1/30/2017	12:37 PM	112.16	112.16	112.16	112.16	100
1/30/2017	12:44 PM	112.14	112.14	112.14	112.14	100
1/30/2017	12:47 PM	112.14	112.14	112.14	112.14	100
1/30/2017	12:51 PM	112.08	112.08	112.08	112.08	100
1/30/2017	12:53 PM	112.24	112.24	112.24	112.24	350
1/30/2017	1:00 PM	112.19	112.19	112.19	112.19	200
1/30/2017	1:03 PM	112.28	112.28	112.28	112.28	100
1/30/2017	1:04 PM	112.29	112.29	112.29	112.29	100
1/30/2017	1:07 PM	112.34	112.34	112.34	112.34	100
1/30/2017	1:09 PM	112.5	112.5	112.46	112.46	300
1/30/2017	1:10 PM	112.48	112.48	112.48	112.48	100
1/30/2017	1:16 PM	112.34	112.34	112.34	112.34	500
1/30/2017	1:18 PM	112.28	112.28	112.28	112.28	400
1/30/2017	1:19 PM	112.23	112.23	112.23	112.23	323
1/30/2017	1:22 PM	112.189	112.189	112.189	112.189	150
1/30/2017	1:24 PM	112.19	112.19	112.19	112.19	600
1/30/2017	1:28 PM	112.16	112.16	112.16	112.16	600
1/30/2017	1:29 PM	112.22	112.22	112.22	112.22	200
1/30/2017	1:32 PM	112.28	112.28	112.28	112.28	400
1/30/2017	1:33 PM	112.12	112.12	112.12	112.12	500
1/30/2017	1:34 PM	112.15	112.15	112.15	112.15	100
1/30/2017	1:39 PM	112.07	112.07	112.07	112.07	100
1/30/2017	1:40 PM	112.08	112.08	112.08	112.08	100
1/30/2017	1:42 PM	112.18	112.18	112.18	112.18	200
1/30/2017	1:43 PM	112.2	112.2	112.18	112.18	500
1/30/2017	1:49 PM	112.13	112.13	112.13	112.13	400
1/30/2017	1:55 PM	112.04	112.04	111.94	111.94	200
1/30/2017	1:56 PM	112.01	112.04	112.01	112.04	300
1/30/2017	2:03 PM	112.2	112.2	112.2	112.2	200
1/30/2017	2:04 PM	112.28	112.28	112.28	112.28	100
1/30/2017	2:08 PM	112.19	112.19	112.19	112.19	100
1/30/2017	2:09 PM	112.35	112.35	112.35	112.35	400
1/30/2017	2:10 PM	112.38	112.38	112.38	112.38	400
1/30/2017	2:11 PM	112.36	112.36	112.36	112.36	125
1/30/2017	2:15 PM	112.38	112.38	112.35	112.35	200
1/30/2017	2:16 PM	112.36	112.42	112.36	112.42	200
1/30/2017	2:19 PM	112.42	112.42	112.42	112.42	100
1/30/2017	2:20 PM	112.45	112.45	112.44	112.44	400
1/30/2017	2:21 PM	112.46	112.46	112.46	112.46	400
1/30/2017	2:22 PM	112.47	112.47	112.47	112.47	300
1/30/2017	2:26 PM	112.59	112.59	112.59	112.59	100
1/30/2017	2:28 PM	112.76	112.76	112.75	112.75	16100
1/30/2017	2:29 PM	112.71	112.77	112.71	112.77	772
1/30/2017	2:32 PM	112.79	112.79	112.79	112.79	100
1/30/2017	2:33 PM	112.88	112.88	112.8	112.8	300
1/30/2017	2:34 PM	112.86	112.86	112.86	112.86	100
1/30/2017	2:36 PM	112.75	112.75	112.75	112.75	600
1/30/2017	2:41 PM	112.8	112.8	112.8	112.8	200
1/30/2017	2:43 PM	112.69	112.69	112.65	112.65	1300
1/30/2017	2:44 PM	112.72	112.72	112.72	112.72	100
1/30/2017	2:47 PM	112.73	112.73	112.73	112.73	100
1/30/2017	2:49 PM	112.68	112.68	112.6	112.6	558
1/30/2017	3:00 PM	112.8	112.8	112.8	112.8	180
1/30/2017	3:01 PM	112.8	112.8	112.8	112.8	400
1/30/2017	3:05 PM	112.5	112.55	112.5	112.55	350
1/30/2017	3:06 PM	112.57	112.57	112.54	112.54	1200
1/30/2017	3:07 PM	112.5	112.5	112.5	112.5	343
1/30/2017	3:09 PM	112.5	112.5	112.5	112.5	400
1/30/2017	3:14 PM	112.49	112.49	112.49	112.49	100
1/30/2017	3:15 PM	112.49	112.49	112.49	112.49	100
1/30/2017	3:17 PM	112.35	112.38	112.35	112.38	400
1/30/2017	3:18 PM	112.38	112.38	112.38	112.38	1000
1/30/2017	3:19 PM	112.43	112.43	112.43	112.43	100
1/30/2017	3:20 PM	112.45	112.45	112.45	112.45	919
1/30/2017	3:21 PM	112.5	112.5	112.5	112.5	100
1/30/2017	3:22 PM	112.53	112.53	112.53	112.53	100
1/30/2017	3:24 PM	112.46	112.46	112.46	112.46	268
1/30/2017	3:26 PM	112.42	112.42	112.42	112.42	100
1/30/2017	3:28 PM	112.44	112.44	112.44	112.44	100
1/30/2017	3:30 PM	112.49	112.49	112.49	112.49	100
1/30/2017	3:31 PM	112.62	112.64	112.57	112.57	600
1/30/2017	3:34 PM	112.66	112.69	112.66	112.69	982
1/30/2017	3:40 PM	112.6	112.6	112.6	112.6	200
1/30/2017	3:41 PM	112.56	112.56	112.56	112.56	100
1/30/2017	3:44 PM	112.69	112.69	112.68	112.68	200
1/30/2017	3:45 PM	112.86	112.86	112.85	112.85	200
1/30/2017	3:46 PM	113.01	113.02	112.89	112.89	2697
1/30/2017	3:47 PM	113	113.01	113	113.01	300
1/30/2017	3:48 PM	113.09	113.1	113.09	113.09	350
1/30/2017	3:49 PM	113.07	113.12	113.04	113.12	635
1/30/2017	3:50 PM	113.12	113.12	113.12	113.12	300
1/30/2017	3:51 PM	113.3	113.3	113.19	113.19	1400
1/30/2017	3:52 PM	113.24	113.28	113.24	113.28	1400
1/30/2017	3:53 PM	113.3	113.3	113.3	113.3	100
1/30/2017	3:54 PM	113.28	113.28	113.28	113.28	100
1/30/2017	3:56 PM	113.43	113.45	113.29	113.29	3135
1/30/2017	3:57 PM	113.37	113.44	113.37	113.43	944
1/30/2017	3:58 PM	113.42	113.48	113.41	113.42	1800
1/30/2017	3:59 PM	113.4	113.41	113.31	113.4	2078
1/30/2017	4:00 PM	113.3	113.44	113.3	113.41	10747
1/31/2017	9:31 AM	112.47	112.47	112.39	112.39	1500
1/31/2017	9:32 AM	112.6	112.6	112.6	112.6	150
1/31/2017	9:33 AM	112.53	112.57	112.53	112.57	350
1/31/2017	9:34 AM	112.42	112.56	112.42	112.56	600
1/31/2017	9:35 AM	112.33	112.33	112.33	112.33	100
1/31/2017	9:36 AM	112.65	112.74	112.64	112.64	820
1/31/2017	9:37 AM	112.7	112.72	112.69	112.7	2500
1/31/2017	9:38 AM	112.71	112.78	112.67	112.73	1100
1/31/2017	9:39 AM	112.66	112.66	112.66	112.66	200
1/31/2017	9:40 AM	112.55	112.55	112.55	112.55	100
1/31/2017	9:41 AM	112.53	112.53	112.53	112.53	100
1/31/2017	9:42 AM	112.54	112.54	112.54	112.54	200
1/31/2017	9:43 AM	112.38	112.38	112.37	112.37	209
1/31/2017	9:44 AM	112.39	112.44	112.39	112.44	300
1/31/2017	9:45 AM	112.41	112.41	112.4	112.4	200
1/31/2017	9:46 AM	112.32	112.35	112.32	112.35	1200
1/31/2017	9:48 AM	112.37	112.37	112.3	112.3	300
1/31/2017	9:49 AM	112.45	112.45	112.45	112.45	100
1/31/2017	9:51 AM	112.36	112.45	112.36	112.45	662
1/31/2017	9:52 AM	112.15	112.17	112.15	112.17	250
1/31/2017	9:53 AM	112.17	112.17	112.12	112.12	2100
1/31/2017	9:54 AM	112.25	112.25	112.25	112.25	100
1/31/2017	9:55 AM	112.06	112.09	112.06	112.09	753
1/31/2017	9:57 AM	112.15	112.15	112.15	112.15	100
1/31/2017	9:59 AM	112.13	112.131	112.13	112.131	900
1/31/2017	10:02 AM	112.1	112.101	112.1	112.101	283
1/31/2017	10:03 AM	111.9	112.02	111.9	112.02	1978
1/31/2017	10:04 AM	111.78	111.93	111.78	111.84	3481
1/31/2017	10:05 AM	111.64	111.64	111.62	111.62	400
1/31/2017	10:06 AM	111.67	111.67	111.6	111.6	1300
1/31/2017	10:07 AM	111.92	111.92	111.68	111.68	1100
1/31/2017	10:08 AM	111.96	112.02	111.96	112	800
1/31/2017	10:09 AM	112.01	112.01	112	112	200
1/31/2017	10:10 AM	112.02	112.02	111.97	111.97	446
1/31/2017	10:11 AM	111.88	111.88	111.88	111.88	100
1/31/2017	10:12 AM	111.87	111.87	111.87	111.87	500
1/31/2017	10:13 AM	111.82	111.85	111.82	111.85	400
1/31/2017	10:14 AM	111.75	111.79	111.75	111.79	430
1/31/2017	10:15 AM	111.88	111.88	111.72	111.75	500
1/31/2017	10:16 AM	112	112	111.97	111.97	700
1/31/2017	10:17 AM	112.09	112.09	112.03	112.03	475
1/31/2017	10:18 AM	112.09	112.09	112.09	112.09	100
1/31/2017	10:19 AM	112.03	112.03	112.03	112.03	100
1/31/2017	10:20 AM	112.15	112.15	112.15	112.15	100
1/31/2017	10:21 AM	112.2	112.2	112.2	112.2	500
1/31/2017	10:23 AM	112.36	112.36	112.36	112.36	600
1/31/2017	10:24 AM	112.25	112.25	112.25	112.25	100
1/31/2017	10:26 AM	112.17	112.17	112.17	112.17	400
1/31/2017	10:27 AM	112.25	112.26	112.25	112.26	200
1/31/2017	10:28 AM	112.13	112.2	112.13	112.2	1996
1/31/2017	10:29 AM	112.001	112.001	112.001	112.001	400
1/31/2017	10:30 AM	112	112.06	112	112.06	590
1/31/2017	10:31 AM	112.02	112.02	112.02	112.02	100
1/31/2017	10:32 AM	112.02	112.14	112.02	112.14	1300
1/31/2017	10:33 AM	112.06	112.06	112.06	112.06	100
1/31/2017	10:35 AM	112.26	112.26	112.26	112.26	100
1/31/2017	10:37 AM	112.42	112.42	112.37	112.37	400
1/31/2017	10:42 AM	111.91	111.99	111.91	111.99	400
1/31/2017	10:44 AM	111.95	111.96	111.95	111.96	506
1/31/2017	10:45 AM	111.81	111.84	111.81	111.84	400
1/31/2017	10:46 AM	111.93	111.93	111.93	111.93	200
1/31/2017	10:47 AM	111.91	111.91	111.91	111.91	100
1/31/2017	10:49 AM	111.84	111.84	111.84	111.84	100
1/31/2017	10:50 AM	111.75	111.8	111.75	111.8	600
1/31/2017	10:51 AM	111.65	111.7	111.65	111.7	400
1/31/2017	10:52 AM	111.8	111.8	111.78	111.78	200
1/31/2017	10:57 AM	111.7	111.7	111.7	111.7	200
1/31/2017	11:00 AM	111.8	111.88	111.8	111.88	200
1/31/2017	11:01 AM	111.79	111.79	111.79	111.79	394
1/31/2017	11:06 AM	112.01	112.01	111.93	111.93	400
1/31/2017	11:07 AM	111.99	111.99	111.99	111.99	200
1/31/2017	11:12 AM	111.92	111.92	111.92	111.92	212
1/31/2017	11:13 AM	111.92	111.92	111.92	111.92	400
1/31/2017	11:19 AM	112.02	112.02	111.94	111.94	1300
1/31/2017	11:21 AM	111.98	111.98	111.98	111.98	100
1/31/2017	11:26 AM	111.86	111.86	111.85	111.85	444
1/31/2017	11:29 AM	111.71	111.73	111.71	111.73	200
1/31/2017	11:30 AM	111.77	111.77	111.77	111.77	100
1/31/2017	11:32 AM	111.73	111.73	111.73	111.73	601
1/31/2017	11:34 AM	111.65	111.65	111.65	111.65	100
1/31/2017	11:35 AM	111.43	111.6	111.43	111.6	6445
1/31/2017	11:36 AM	111.32	111.4	111.32	111.4	17100
1/31/2017	11:37 AM	111.42	111.42	111.35	111.35	1300
1/31/2017	11:38 AM	111.36	111.36	111.36	111.36	300
1/31/2017	11:39 AM	111.48	111.48	111.48	111.48	100
1/31/2017	11:40 AM	111.53	111.53	111.53	111.53	100
1/31/2017	11:42 AM	111.55	111.55	111.55	111.55	147
1/31/2017	11:44 AM	111.61	111.61	111.61	111.61	100
1/31/2017	11:48 AM	111.55	111.63	111.55	111.63	200
1/31/2017	11:51 AM	111.58	111.58	111.58	111.58	100
1/31/2017	11:54 AM	111.7	111.7	111.68	111.68	700
1/31/2017	11:56 AM	111.76	111.76	111.73	111.73	390
1/31/2017	11:58 AM	111.65	111.65	111.65	111.65	100
1/31/2017	11:59 AM	111.61	111.61	111.61	111.61	895
1/31/2017	12:09 PM	111.69	111.69	111.69	111.69	160
1/31/2017	12:10 PM	111.81	111.81	111.77	111.77	400
1/31/2017	12:11 PM	111.76	111.76	111.76	111.76	500
1/31/2017	12:15 PM	111.9	111.9	111.9	111.9	100
1/31/2017	12:17 PM	111.87	111.87	111.87	111.87	200
1/31/2017	12:18 PM	111.96	111.96	111.91	111.91	200
1/31/2017	12:19 PM	112.09	112.09	112.02	112.03	900
1/31/2017	12:20 PM	112.04	112.04	112.03	112.03	300
1/31/2017	12:21 PM	112.05	112.05	112.05	112.05	293
1/31/2017	12:22 PM	112.09	112.1	112.09	112.1	400
1/31/2017	12:23 PM	112.09	112.09	112.09	112.09	300
1/31/2017	12:24 PM	112.05	112.05	112.05	112.05	200
1/31/2017	12:28 PM	112.1	112.1	112.08	112.08	500
1/31/2017	12:32 PM	112.06	112.06	112.06	112.06	100
1/31/2017	12:36 PM	112.02	112.02	112.02	112.02	300
1/31/2017	12:37 PM	112.02	112.02	112.02	112.02	100
1/31/2017	12:42 PM	112.03	112.03	112.03	112.03	100
1/31/2017	12:43 PM	112.09	112.09	112.09	112.09	100
1/31/2017	12:53 PM	112.15	112.15	112.13	112.13	300
1/31/2017	12:54 PM	112.18	112.18	112.18	112.18	100
1/31/2017	12:58 PM	112.05	112.05	112.05	112.05	230
1/31/2017	1:03 PM	112.05	112.05	112.05	112.05	100
1/31/2017	1:06 PM	111.95	111.95	111.95	111.95	459
1/31/2017	1:12 PM	111.87	111.9	111.87	111.9	300
1/31/2017	1:13 PM	111.72	111.72	111.72	111.72	100
1/31/2017	1:14 PM	111.76	111.76	111.76	111.76	300
1/31/2017	1:23 PM	111.87	111.87	111.87	111.87	150
1/31/2017	1:34 PM	112.05	112.05	112.05	112.05	100
1/31/2017	1:35 PM	112.01	112.01	112.01	112.01	200
1/31/2017	1:39 PM	111.97	111.97	111.97	111.97	200
1/31/2017	1:44 PM	111.92	111.92	111.92	111.92	300
1/31/2017	1:45 PM	111.9	111.9	111.87	111.87	1005
1/31/2017	1:50 PM	111.72	111.72	111.72	111.72	135
1/31/2017	1:53 PM	111.72	111.72	111.72	111.72	400
1/31/2017	1:54 PM	111.66	111.69	111.66	111.69	350
1/31/2017	1:56 PM	111.69	111.69	111.69	111.69	500
1/31/2017	1:57 PM	111.55	111.66	111.54	111.66	1700
1/31/2017	1:58 PM	111.57	111.57	111.57	111.57	200
1/31/2017	2:00 PM	111.6	111.6	111.6	111.6	200
1/31/2017	2:01 PM	111.62	111.62	111.6	111.6	200
1/31/2017	2:05 PM	111.53	111.53	111.53	111.53	100
1/31/2017	2:06 PM	111.64	111.64	111.5	111.54	2157
1/31/2017	2:07 PM	111.6	111.6	111.6	111.6	200
1/31/2017	2:08 PM	111.57	111.57	111.57	111.57	100
1/31/2017	2:09 PM	111.57	111.57	111.57	111.57	100
1/31/2017	2:10 PM	111.58	111.58	111.58	111.58	100
1/31/2017	2:11 PM	111.6	111.61	111.6	111.61	400
1/31/2017	2:14 PM	111.65	111.65	111.65	111.65	100
1/31/2017	2:15 PM	111.57	111.59	111.57	111.59	200
1/31/2017	2:20 PM	111.66	111.66	111.66	111.66	100
1/31/2017	2:21 PM	111.8	111.8	111.8	111.8	100
1/31/2017	2:22 PM	111.8	111.8	111.8	111.8	100
1/31/2017	2:26 PM	111.86	111.9	111.86	111.9	711
1/31/2017	2:27 PM	111.9	111.9	111.9	111.9	600
1/31/2017	2:30 PM	111.93	111.93	111.93	111.93	100
1/31/2017	2:31 PM	111.9	111.9	111.9	111.9	539
1/31/2017	2:33 PM	111.82	111.82	111.82	111.82	397
1/31/2017	2:34 PM	111.76	111.79	111.76	111.79	272
1/31/2017	2:37 PM	111.85	111.85	111.85	111.85	364
1/31/2017	2:39 PM	111.86	111.86	111.86	111.86	100
1/31/2017	2:40 PM	111.97	111.97	111.97	111.97	300
1/31/2017	2:45 PM	112.2	112.2	112.18	112.19	500
1/31/2017	2:48 PM	112.19	112.19	112.19	112.19	100
1/31/2017	2:49 PM	112.15	112.15	112.15	112.15	100
1/31/2017	2:50 PM	112.25	112.25	112.25	112.25	220
1/31/2017	2:51 PM	112.26	112.3	112.26	112.28	500
1/31/2017	2:52 PM	112.26	112.26	112.26	112.26	400
1/31/2017	2:54 PM	112.3	112.31	112.3	112.31	700
1/31/2017	2:55 PM	112.31	112.31	112.31	112.31	200
1/31/2017	2:56 PM	112.26	112.26	112.26	112.26	200
1/31/2017	2:59 PM	112.33	112.33	112.33	112.33	100
1/31/2017	3:00 PM	112.37	112.37	112.37	112.37	500
1/31/2017	3:01 PM	112.57	112.57	112.45	112.45	12383
1/31/2017	3:03 PM	112.52	112.52	112.5	112.5	1350
1/31/2017	3:04 PM	112.41	112.41	112.41	112.41	200
1/31/2017	3:07 PM	112.46	112.51	112.46	112.49	2300
1/31/2017	3:09 PM	112.47	112.47	112.47	112.47	107
1/31/2017	3:10 PM	112.47	112.47	112.47	112.47	863
1/31/2017	3:11 PM	112.46	112.46	112.46	112.46	100
1/31/2017	3:12 PM	112.5	112.5	112.5	112.5	100
1/31/2017	3:13 PM	112.59	112.59	112.55	112.55	600
1/31/2017	3:15 PM	112.65	112.65	112.65	112.65	100
1/31/2017	3:16 PM	112.64	112.67	112.64	112.67	600
1/31/2017	3:17 PM	112.64	112.64	112.63	112.63	500
1/31/2017	3:20 PM	112.53	112.53	112.53	112.53	200
1/31/2017	3:21 PM	112.57	112.57	112.56	112.56	400
1/31/2017	3:22 PM	112.62	112.62	112.62	112.62	200
1/31/2017	3:24 PM	112.74	112.75	112.7	112.7	8932
1/31/2017	3:30 PM	112.61	112.61	112.61	112.61	200
1/31/2017	3:33 PM	112.75	112.75	112.69	112.69	1100
1/31/2017	3:34 PM	112.82	112.82	112.76	112.76	600
1/31/2017	3:35 PM	112.78	112.78	112.78	112.78	500
1/31/2017	3:36 PM	112.79	112.79	112.79	112.79	120
1/31/2017	3:37 PM	112.9	112.9	112.89	112.89	2000
1/31/2017	3:40 PM	112.83	112.84	112.83	112.84	600
1/31/2017	3:41 PM	112.96	112.96	112.96	112.96	100
1/31/2017	3:43 PM	113.04	113.04	112.98	112.98	1150
1/31/2017	3:46 PM	113.09	113.12	113	113	750
1/31/2017	3:47 PM	113.12	113.12	113.11	113.11	800
1/31/2017	3:48 PM	113.11	113.11	113.11	113.11	200
1/31/2017	3:49 PM	113.12	113.12	113.12	113.12	100
1/31/2017	3:51 PM	112.97	112.97	112.93	112.95	4200
1/31/2017	3:52 PM	112.98	112.98	112.96	112.96	600
1/31/2017	3:53 PM	112.87	112.87	112.87	112.87	500
1/31/2017	3:55 PM	112.87	112.87	112.85	112.85	200
1/31/2017	3:56 PM	112.84	112.84	112.83	112.83	1280
1/31/2017	3:57 PM	112.85	112.86	112.85	112.86	1200
1/31/2017	3:58 PM	112.82	112.85	112.82	112.82	900
1/31/2017	3:59 PM	112.98	112.98	112.85	112.85	4022
1/31/2017	4:00 PM	113.15	113.18	112.98	112.98	10462
2/1/2017	9:31 AM	114.48	114.48	114.29	114.29	400
2/1/2017	9:32 AM	114.35	114.39	114.35	114.39	500
2/1/2017	9:33 AM	114.4	114.4	114.35	114.35	200
2/1/2017	9:34 AM	114.42	114.42	114.38	114.38	200
2/1/2017	9:35 AM	114.5	114.5	114.47	114.47	450
2/1/2017	9:36 AM	114.55	114.55	114.55	114.55	1000
2/1/2017	9:38 AM	114.55	114.55	114.55	114.55	200
2/1/2017	9:39 AM	114.52	114.52	114.52	114.52	700
2/1/2017	9:41 AM	114.5	114.51	114.5	114.51	1300
2/1/2017	9:43 AM	114.51	114.52	114.51	114.52	400
2/1/2017	9:44 AM	114.51	114.51	114.51	114.51	300
2/1/2017	9:46 AM	114.4	114.44	114.4	114.44	500
2/1/2017	9:47 AM	114.31	114.36	114.31	114.36	400
2/1/2017	9:48 AM	114.35	114.35	114.35	114.35	147
2/1/2017	9:49 AM	114.35	114.4	114.35	114.4	800
2/1/2017	9:50 AM	114.31	114.32	114.31	114.32	600
2/1/2017	9:52 AM	114.39	114.39	114.35	114.35	500
2/1/2017	9:54 AM	114.25	114.25	114.25	114.25	175
2/1/2017	9:55 AM	114.25	114.25	114.25	114.25	500
2/1/2017	9:56 AM	114.2	114.2	114.2	114.2	600
2/1/2017	9:57 AM	114.22	114.22	114.22	114.22	500
2/1/2017	9:59 AM	114.19	114.19	114.17	114.17	300
2/1/2017	10:00 AM	114.14	114.14	114.12	114.12	200
2/1/2017	10:01 AM	114.25	114.25	114.15	114.15	2435
2/1/2017	10:02 AM	114.29	114.29	114.25	114.25	200
2/1/2017	10:04 AM	114.3	114.3	114.3	114.3	171
2/1/2017	10:05 AM	114.17	114.26	114.17	114.26	300
2/1/2017	10:07 AM	113.98	114.02	113.98	114.02	300
2/1/2017	10:08 AM	113.74	113.9	113.74	113.9	3416
2/1/2017	10:09 AM	113.7	113.7	113.67	113.7	8261
2/1/2017	10:11 AM	113.8	113.8	113.8	113.8	1000
2/1/2017	10:12 AM	113.7	113.7	113.7	113.7	600
2/1/2017	10:13 AM	113.57	113.7	113.57	113.7	2200
2/1/2017	10:14 AM	113.66	113.66	113.63	113.63	800
2/1/2017	10:15 AM	113.47	113.58	113.45	113.58	1911
2/1/2017	10:16 AM	113.58	113.58	113.54	113.54	200
2/1/2017	10:17 AM	113.63	113.63	113.63	113.63	1000
2/1/2017	10:18 AM	113.62	113.62	113.62	113.62	200
2/1/2017	10:19 AM	113.63	113.63	113.63	113.63	247
2/1/2017	10:20 AM	113.6	113.61	113.6	113.61	1643
2/1/2017	10:22 AM	113.68	113.68	113.65	113.65	232
2/1/2017	10:24 AM	113.581	113.581	113.581	113.581	300
2/1/2017	10:26 AM	113.59	113.59	113.5	113.51	737
2/1/2017	10:27 AM	113.62	113.62	113.55	113.55	300
2/1/2017	10:28 AM	113.59	113.59	113.58	113.58	200
2/1/2017	10:33 AM	113.57	113.57	113.54	113.54	800
2/1/2017	10:35 AM	113.51	113.51	113.51	113.51	100
2/1/2017	10:36 AM	113.39	113.43	113.39	113.43	598
2/1/2017	10:37 AM	113.51	113.51	113.47	113.47	602
2/1/2017	10:38 AM	113.28	113.32	113.28	113.32	822
2/1/2017	10:39 AM	113.21	113.21	113.21	113.21	353
2/1/2017	10:40 AM	112.88	113.19	112.8	113.19	3400
2/1/2017	10:41 AM	112.95	112.95	112.9	112.9	300
2/1/2017	10:42 AM	112.991	112.991	112.991	112.991	1000
2/1/2017	10:45 AM	113.09	113.09	113.06	113.06	1200
2/1/2017	10:46 AM	112.99	113.06	112.98	113.06	2403
2/1/2017	10:47 AM	112.91	112.91	112.91	112.91	186
2/1/2017	10:48 AM	112.872	112.872	112.872	112.872	150
2/1/2017	10:49 AM	112.88	112.88	112.88	112.88	302
2/1/2017	10:51 AM	113	113.06	113	113.06	1335
2/1/2017	10:52 AM	112.99	112.99	112.95	112.95	684
2/1/2017	10:56 AM	113.06	113.09	113.06	113.09	416
2/1/2017	10:59 AM	112.95	112.95	112.95	112.95	100
2/1/2017	11:00 AM	112.71	112.8	112.66	112.8	1000
2/1/2017	11:01 AM	112.89	112.89	112.78	112.78	304
2/1/2017	11:02 AM	112.92	112.95	112.88	112.88	404
2/1/2017	11:03 AM	112.83	112.91	112.83	112.91	1573
2/1/2017	11:04 AM	112.89	112.89	112.87	112.87	300
2/1/2017	11:06 AM	112.84	112.84	112.84	112.84	500
2/1/2017	11:09 AM	112.99	113.05	112.99	113.05	1900
2/1/2017	11:11 AM	113	113.04	112.94	112.94	555
2/1/2017	11:13 AM	112.92	112.92	112.92	112.92	200
2/1/2017	11:14 AM	113.06	113.06	113.06	113.06	100
2/1/2017	11:17 AM	113.02	113.02	113.02	113.02	100
2/1/2017	11:18 AM	113.02	113.02	113.02	113.02	200
2/1/2017	11:21 AM	112.94	112.94	112.94	112.94	100
2/1/2017	11:22 AM	113	113	113	113	250
2/1/2017	11:23 AM	112.92	112.92	112.92	112.92	300
2/1/2017	11:25 AM	112.99	112.99	112.99	112.99	300
2/1/2017	11:27 AM	112.78	112.84	112.78	112.84	500
2/1/2017	11:28 AM	112.7	112.7	112.66	112.66	500
2/1/2017	11:29 AM	112.66	112.66	112.66	112.66	147
2/1/2017	11:30 AM	112.66	112.66	112.56	112.62	700
2/1/2017	11:31 AM	112.78	112.78	112.78	112.78	100
2/1/2017	11:33 AM	112.76	112.76	112.76	112.76	100
2/1/2017	11:35 AM	112.74	112.74	112.74	112.74	200
2/1/2017	11:39 AM	112.7	112.7	112.7	112.7	400
2/1/2017	11:41 AM	112.78	112.78	112.78	112.78	300
2/1/2017	11:47 AM	112.78	112.78	112.78	112.78	400
2/1/2017	11:49 AM	112.41	112.55	112.36	112.55	4400
2/1/2017	11:50 AM	112.4	112.4	112.32	112.32	900
2/1/2017	11:51 AM	112.26	112.33	112.25	112.33	2070
2/1/2017	11:52 AM	112.27	112.27	112.27	112.27	169
2/1/2017	11:58 AM	112.41	112.41	112.41	112.41	101
2/1/2017	12:00 PM	112.64	112.64	112.64	112.64	100
2/1/2017	12:02 PM	112.72	112.72	112.72	112.72	300
2/1/2017	12:04 PM	112.64	112.65	112.64	112.65	200
2/1/2017	12:05 PM	112.68	112.68	112.68	112.68	200
2/1/2017	12:07 PM	112.81	112.82	112.78	112.78	700
2/1/2017	12:08 PM	112.74	112.8	112.74	112.8	600
2/1/2017	12:09 PM	112.71	112.71	112.66	112.67	2100
2/1/2017	12:10 PM	112.71	112.71	112.71	112.71	200
2/1/2017	12:16 PM	112.71	112.71	112.71	112.71	100
2/1/2017	12:22 PM	112.6	112.6	112.6	112.6	500
2/1/2017	12:23 PM	112.66	112.66	112.66	112.66	100
2/1/2017	12:27 PM	112.53	112.55	112.53	112.55	227
2/1/2017	12:28 PM	112.53	112.53	112.53	112.53	200
2/1/2017	12:29 PM	112.56	112.56	112.56	112.56	200
2/1/2017	12:30 PM	112.78	112.78	112.78	112.78	100
2/1/2017	12:32 PM	112.88	112.88	112.88	112.88	300
2/1/2017	12:33 PM	112.94	112.94	112.94	112.94	100
2/1/2017	12:37 PM	112.96	112.96	112.96	112.96	200
2/1/2017	12:41 PM	112.99	112.99	112.99	112.99	100
2/1/2017	12:44 PM	112.96	112.96	112.96	112.96	100
2/1/2017	12:47 PM	112.94	113.03	112.94	113.01	500
2/1/2017	12:50 PM	112.94	112.94	112.94	112.94	100
2/1/2017	12:56 PM	112.93	112.93	112.93	112.93	200
2/1/2017	1:03 PM	112.92	112.92	112.92	112.92	247
2/1/2017	1:09 PM	113.07	113.07	113.07	113.07	100
2/1/2017	1:10 PM	113.19	113.19	113.19	113.19	100
2/1/2017	1:11 PM	113.15	113.15	113.15	113.15	100
2/1/2017	1:14 PM	113.08	113.08	113.08	113.08	599
2/1/2017	1:20 PM	112.99	113	112.98	113	800
2/1/2017	1:21 PM	112.96	112.96	112.96	112.96	100
2/1/2017	1:27 PM	112.93	112.93	112.93	112.93	200
2/1/2017	1:28 PM	112.85	112.9	112.85	112.9	203
2/1/2017	1:29 PM	112.86	112.86	112.83	112.83	718
2/1/2017	1:31 PM	112.9	112.9	112.9	112.9	147
2/1/2017	1:34 PM	112.94	112.94	112.94	112.94	200
2/1/2017	1:37 PM	112.92	112.92	112.92	112.92	198
2/1/2017	1:40 PM	112.8	112.82	112.8	112.82	300
2/1/2017	1:41 PM	112.82	112.82	112.82	112.82	200
2/1/2017	1:43 PM	112.86	112.86	112.86	112.86	200
2/1/2017	1:44 PM	112.93	112.93	112.86	112.86	300
2/1/2017	1:45 PM	113	113.04	113	113	700
2/1/2017	1:46 PM	112.98	112.98	112.98	112.98	500
2/1/2017	1:53 PM	112.96	112.96	112.96	112.96	141
2/1/2017	1:55 PM	112.79	112.91	112.79	112.91	500
2/1/2017	1:56 PM	112.64	112.81	112.64	112.81	2600
2/1/2017	1:57 PM	112.5	112.64	112.5	112.64	1900
2/1/2017	1:58 PM	112.63	112.63	112.63	112.63	200
2/1/2017	2:00 PM	112.69	112.78	112.69	112.78	300
2/1/2017	2:01 PM	113.16	113.16	113.05	113.05	200
2/1/2017	2:02 PM	113.19	113.19	113.19	113.19	100
2/1/2017	2:04 PM	112.88	112.88	112.88	112.88	100
2/1/2017	2:05 PM	112.42	112.78	112.42	112.78	900
2/1/2017	2:06 PM	112.68	112.68	112.68	112.68	100
2/1/2017	2:07 PM	112.88	112.88	112.88	112.88	100
2/1/2017	2:08 PM	113.05	113.16	112.98	112.98	800
2/1/2017	2:10 PM	113.01	113.01	113.01	113.01	100
2/1/2017	2:12 PM	113.19	113.19	113.19	113.19	100
2/1/2017	2:13 PM	113.32	113.33	113.28	113.28	600
2/1/2017	2:14 PM	113.39	113.39	113.39	113.39	100
2/1/2017	2:15 PM	113.49	113.49	113.39	113.44	800
2/1/2017	2:17 PM	113.26	113.29	113.26	113.29	200
2/1/2017	2:18 PM	113.42	113.42	113.42	113.42	100
2/1/2017	2:20 PM	113.59	113.59	113.59	113.59	100
2/1/2017	2:21 PM	113.61	113.61	113.6	113.6	200
2/1/2017	2:23 PM	113.5	113.5	113.5	113.5	100
2/1/2017	2:24 PM	113.37	113.37	113.27	113.31	1800
2/1/2017	2:27 PM	113.46	113.48	113.46	113.48	700
2/1/2017	2:28 PM	113.55	113.55	113.55	113.55	100
2/1/2017	2:29 PM	113.6	113.6	113.6	113.6	338
2/1/2017	2:33 PM	113.24	113.27	113.24	113.27	1444
2/1/2017	2:34 PM	113.12	113.19	113.12	113.19	400
2/1/2017	2:35 PM	112.9	113.18	112.9	113.18	600
2/1/2017	2:36 PM	112.85	112.85	112.85	112.85	100
2/1/2017	2:38 PM	112.95	112.95	112.95	112.95	196
2/1/2017	2:39 PM	113.01	113.01	113.01	113.01	117
2/1/2017	2:41 PM	112.88	112.9	112.88	112.9	1735
2/1/2017	2:42 PM	112.771	112.771	112.771	112.771	600
2/1/2017	2:45 PM	112.75	112.75	112.75	112.75	240
2/1/2017	2:47 PM	112.81	112.81	112.77	112.78	600
2/1/2017	2:48 PM	112.72	112.72	112.72	112.72	100
2/1/2017	2:51 PM	112.76	112.79	112.76	112.79	398
2/1/2017	2:52 PM	112.59	112.62	112.59	112.62	300
2/1/2017	2:54 PM	112.59	112.66	112.59	112.66	700
2/1/2017	2:56 PM	112.62	112.67	112.62	112.67	200
2/1/2017	2:57 PM	112.55	112.55	112.55	112.55	200
2/1/2017	2:58 PM	112.6	112.6	112.6	112.6	379
2/1/2017	3:00 PM	112.87	112.87	112.87	112.87	1336
2/1/2017	3:02 PM	112.95	112.95	112.95	112.95	200
2/1/2017	3:04 PM	112.96	112.96	112.96	112.96	100
2/1/2017	3:05 PM	112.99	112.99	112.99	112.99	100
2/1/2017	3:08 PM	113	113.01	113	113.01	1457
2/1/2017	3:10 PM	112.92	112.97	112.92	112.97	200
2/1/2017	3:17 PM	113.19	113.19	113.19	113.19	100
2/1/2017	3:31 PM	113.3	113.3	113.29	113.29	300
2/1/2017	3:32 PM	113.33	113.33	113.33	113.33	250
2/1/2017	3:33 PM	113.33	113.33	113.29	113.29	500
2/1/2017	3:35 PM	113.36	113.36	113.36	113.36	100
2/1/2017	3:36 PM	113.35	113.36	113.35	113.36	200
2/1/2017	3:37 PM	113.35	113.35	113.34	113.34	200
2/1/2017	3:38 PM	113.31	113.31	113.31	113.31	1000
2/1/2017	3:39 PM	113.36	113.36	113.36	113.36	200
2/1/2017	3:40 PM	113.45	113.45	113.37	113.37	1300
2/1/2017	3:41 PM	113.48	113.48	113.47	113.47	200
2/1/2017	3:42 PM	113.52	113.55	113.5	113.5	900
2/1/2017	3:43 PM	113.54	113.58	113.52	113.52	1000
2/1/2017	3:44 PM	113.54	113.54	113.53	113.54	300
2/1/2017	3:45 PM	113.52	113.56	113.52	113.55	500
2/1/2017	3:46 PM	113.47	113.55	113.45	113.55	600
2/1/2017	3:47 PM	113.41	113.45	113.41	113.43	521
2/1/2017	3:48 PM	113.26	113.37	113.26	113.37	400
2/1/2017	3:49 PM	113.22	113.26	113.22	113.25	1000
2/1/2017	3:50 PM	113.36	113.36	113.32	113.32	300
2/1/2017	3:51 PM	113.35	113.36	113.33	113.36	600
2/1/2017	3:52 PM	113.29	113.37	113.29	113.37	1099
2/1/2017	3:53 PM	113.26	113.26	113.24	113.25	600
2/1/2017	3:54 PM	113.26	113.33	113.26	113.26	1200
2/1/2017	3:55 PM	113.29	113.29	113.28	113.28	700
2/1/2017	3:56 PM	113.33	113.38	113.3	113.31	2494
2/1/2017	3:57 PM	113.33	113.38	113.33	113.35	2945
2/1/2017	3:58 PM	113.29	113.34	113.29	113.32	3203
2/1/2017	3:59 PM	113.26	113.28	113.22	113.28	5477
2/1/2017	4:00 PM	113.3	113.3	113.16	113.27	11173
2/2/2017	9:31 AM	112.67	112.69	112.57	112.59	2800
2/2/2017	9:32 AM	112.45	112.45	112.45	112.45	100
2/2/2017	9:33 AM	112.14	112.33	112.05	112.33	3414
2/2/2017	9:34 AM	112.29	112.29	112.1	112.1	1600
2/2/2017	9:35 AM	112.38	112.59	112.33	112.33	4700
2/2/2017	9:36 AM	112.23	112.23	112.23	112.23	100
2/2/2017	9:37 AM	112.26	112.26	112.26	112.26	200
2/2/2017	9:38 AM	112.2	112.2	112.2	112.2	400
2/2/2017	9:39 AM	112.22	112.23	112.22	112.23	800
2/2/2017	9:40 AM	112.27	112.27	112.27	112.27	100
2/2/2017	9:41 AM	112.27	112.31	112.27	112.31	600
2/2/2017	9:42 AM	112.38	112.38	112.38	112.38	200
2/2/2017	9:43 AM	112.35	112.36	112.35	112.36	1300
2/2/2017	9:45 AM	112.69	112.76	112.69	112.76	800
2/2/2017	9:46 AM	112.64	112.69	112.62	112.62	1557
2/2/2017	9:47 AM	112.53	112.61	112.52	112.61	600
2/2/2017	9:49 AM	112.61	112.61	112.61	112.61	200
2/2/2017	9:50 AM	112.87	112.89	112.77	112.77	500
2/2/2017	9:51 AM	112.75	112.82	112.75	112.81	1200
2/2/2017	9:52 AM	112.71	112.71	112.71	112.71	400
2/2/2017	9:56 AM	112.61	112.61	112.61	112.61	100
2/2/2017	9:57 AM	112.79	112.79	112.71	112.71	365
2/2/2017	9:58 AM	112.94	112.94	112.83	112.83	3450
2/2/2017	10:03 AM	112.79	112.79	112.75	112.75	296
2/2/2017	10:04 AM	112.79	112.79	112.78	112.79	933
2/2/2017	10:05 AM	112.79	112.79	112.79	112.79	100
2/2/2017	10:07 AM	112.75	112.75	112.75	112.75	200
2/2/2017	10:09 AM	112.82	112.82	112.82	112.82	200
2/2/2017	10:10 AM	112.86	112.86	112.86	112.86	200
2/2/2017	10:11 AM	112.9	112.9	112.9	112.9	100
2/2/2017	10:12 AM	113	113	112.93	112.93	300
2/2/2017	10:15 AM	113.08	113.08	113.08	113.08	100
2/2/2017	10:16 AM	113.07	113.19	113.07	113.19	2000
2/2/2017	10:17 AM	113.15	113.15	113.15	113.15	100
2/2/2017	10:18 AM	113.16	113.16	113.16	113.16	100
2/2/2017	10:19 AM	113.15	113.16	113.13	113.16	538
2/2/2017	10:20 AM	113.08	113.08	113.08	113.08	100
2/2/2017	10:21 AM	113.05	113.05	113.05	113.05	100
2/2/2017	10:22 AM	112.96	113.05	112.96	113.05	200
2/2/2017	10:23 AM	112.92	112.97	112.92	112.97	700
2/2/2017	10:24 AM	112.91	112.92	112.91	112.92	300
2/2/2017	10:26 AM	112.88	112.88	112.88	112.88	100
2/2/2017	10:27 AM	112.91	112.91	112.91	112.91	300
2/2/2017	10:28 AM	112.99	112.99	112.99	112.99	200
2/2/2017	10:29 AM	112.99	112.99	112.99	112.99	100
2/2/2017	10:30 AM	112.87	112.87	112.87	112.87	100
2/2/2017	10:31 AM	112.99	112.99	112.99	112.99	100
2/2/2017	10:33 AM	112.81	112.94	112.81	112.94	950
2/2/2017	10:34 AM	112.82	112.82	112.82	112.82	100
2/2/2017	10:35 AM	112.84	112.84	112.84	112.84	100
2/2/2017	10:36 AM	112.85	112.85	112.85	112.85	100
2/2/2017	10:43 AM	113.03	113.03	113.03	113.03	200
2/2/2017	10:44 AM	113.11	113.11	113.09	113.09	329
2/2/2017	10:47 AM	113.11	113.11	113.11	113.11	500
2/2/2017	10:48 AM	113.23	113.23	113.12	113.12	500
2/2/2017	10:49 AM	113.22	113.24	113.22	113.24	600
2/2/2017	10:50 AM	113.24	113.24	113.23	113.23	300
2/2/2017	10:52 AM	113.18	113.23	113.18	113.23	600
2/2/2017	10:53 AM	113.21	113.21	113.21	113.21	100
2/2/2017	10:54 AM	113.23	113.25	113.22	113.22	500
2/2/2017	10:55 AM	113.21	113.21	113.21	113.21	200
2/2/2017	10:56 AM	113.45	113.45	113.38	113.38	567
2/2/2017	10:57 AM	113.48	113.48	113.48	113.48	200
2/2/2017	10:59 AM	113.69	113.69	113.63	113.63	700
2/2/2017	11:00 AM	113.79	113.79	113.75	113.78	800
2/2/2017	11:01 AM	113.93	113.93	113.81	113.81	1644
2/2/2017	11:02 AM	113.74	113.74	113.74	113.74	200
2/2/2017	11:03 AM	113.78	113.79	113.75	113.76	900
2/2/2017	11:04 AM	113.81	113.81	113.81	113.81	100
2/2/2017	11:05 AM	113.84	113.84	113.84	113.84	100
2/2/2017	11:09 AM	113.71	113.71	113.71	113.71	300
2/2/2017	11:10 AM	113.68	113.68	113.68	113.68	500
2/2/2017	11:11 AM	113.72	113.72	113.7	113.7	1200
2/2/2017	11:12 AM	113.77	113.77	113.75	113.75	200
2/2/2017	11:14 AM	113.78	113.78	113.78	113.78	100
2/2/2017	11:15 AM	113.67	113.67	113.67	113.67	100
2/2/2017	11:17 AM	113.64	113.64	113.64	113.64	1340
2/2/2017	11:22 AM	113.66	113.66	113.66	113.66	300
2/2/2017	11:23 AM	113.62	113.62	113.62	113.62	356
2/2/2017	11:26 AM	113.61	113.61	113.61	113.61	200
2/2/2017	11:27 AM	113.62	113.62	113.62	113.62	200
2/2/2017	11:29 AM	113.51	113.51	113.49	113.5	500
2/2/2017	11:31 AM	113.44	113.44	113.42	113.42	346
2/2/2017	11:33 AM	113.41	113.41	113.41	113.41	300
2/2/2017	11:35 AM	113.42	113.42	113.42	113.42	1700
2/2/2017	11:37 AM	113.42	113.42	113.42	113.42	200
2/2/2017	11:45 AM	113.33	113.38	113.33	113.38	200
2/2/2017	11:46 AM	113.27	113.27	113.27	113.27	100
2/2/2017	11:49 AM	113.2	113.23	113.2	113.23	400
2/2/2017	11:50 AM	113.05	113.05	113.05	113.05	100
2/2/2017	11:51 AM	112.93	112.93	112.93	112.93	100
2/2/2017	11:54 AM	112.83	112.83	112.83	112.83	514
2/2/2017	11:56 AM	112.9	112.9	112.9	112.9	300
2/2/2017	11:57 AM	112.79	112.87	112.79	112.87	300
2/2/2017	11:59 AM	112.75	112.75	112.69	112.69	316
2/2/2017	12:00 PM	112.64	112.64	112.64	112.64	200
2/2/2017	12:01 PM	112.7	112.7	112.64	112.64	600
2/2/2017	12:02 PM	112.57	112.65	112.57	112.65	7500
2/2/2017	12:05 PM	112.61	112.61	112.61	112.61	200
2/2/2017	12:09 PM	112.85	112.85	112.85	112.85	178
2/2/2017	12:10 PM	112.81	112.81	112.81	112.81	634
2/2/2017	12:13 PM	112.79	112.79	112.75	112.75	1500
2/2/2017	12:17 PM	112.83	112.83	112.83	112.83	147
2/2/2017	12:22 PM	112.872	112.872	112.872	112.872	100
2/2/2017	12:23 PM	112.89	112.89	112.89	112.89	200
2/2/2017	12:32 PM	112.99	112.99	112.97	112.97	300
2/2/2017	12:37 PM	113.09	113.09	113.09	113.09	100
2/2/2017	12:41 PM	113.29	113.29	113.21	113.21	1674
2/2/2017	12:42 PM	113.33	113.33	113.33	113.33	200
2/2/2017	12:43 PM	113.37	113.37	113.37	113.37	200
2/2/2017	12:45 PM	113.33	113.33	113.33	113.33	107
2/2/2017	12:54 PM	113.3	113.301	113.3	113.301	803
2/2/2017	12:58 PM	113.33	113.33	113.33	113.33	100
2/2/2017	12:59 PM	113.33	113.33	113.33	113.33	100
2/2/2017	1:01 PM	113.37	113.37	113.36	113.36	700
2/2/2017	1:02 PM	113.34	113.34	113.34	113.34	300
2/2/2017	1:09 PM	113.25	113.25	113.25	113.25	100
2/2/2017	1:11 PM	113.31	113.31	113.31	113.31	100
2/2/2017	1:12 PM	113.32	113.32	113.32	113.32	300
2/2/2017	1:15 PM	113.33	113.33	113.33	113.33	300
2/2/2017	1:22 PM	113.12	113.12	113.12	113.12	500
2/2/2017	1:26 PM	113.04	113.04	113.04	113.04	200
2/2/2017	1:44 PM	113.33	113.33	113.3	113.3	200
2/2/2017	1:46 PM	113.49	113.49	113.44	113.44	400
2/2/2017	1:52 PM	113.51	113.51	113.48	113.48	1152
2/2/2017	1:55 PM	113.54	113.54	113.54	113.54	100
2/2/2017	1:56 PM	113.56	113.6	113.56	113.6	1444
2/2/2017	2:01 PM	113.32	113.38	113.32	113.38	700
2/2/2017	2:08 PM	113.39	113.39	113.39	113.39	300
2/2/2017	2:12 PM	113.28	113.28	113.28	113.28	100
2/2/2017	2:20 PM	113.11	113.11	113.11	113.11	100
2/2/2017	2:21 PM	113	113	113	113	115
2/2/2017	2:22 PM	112.98	112.98	112.98	112.98	1000
2/2/2017	2:23 PM	112.88	112.88	112.88	112.88	936
2/2/2017	2:24 PM	112.86	112.86	112.86	112.86	200
2/2/2017	2:25 PM	112.88	112.88	112.88	112.88	100
2/2/2017	2:28 PM	112.8	112.88	112.8	112.88	1440
2/2/2017	2:31 PM	112.69	112.72	112.69	112.72	1400
2/2/2017	2:32 PM	112.63	112.72	112.63	112.72	1199
2/2/2017	2:43 PM	112.73	112.75	112.73	112.75	526
2/2/2017	2:44 PM	112.78	112.78	112.73	112.73	400
2/2/2017	2:46 PM	112.9	112.9	112.9	112.9	194
2/2/2017	2:47 PM	112.88	112.88	112.88	112.88	121
2/2/2017	2:49 PM	112.78	112.78	112.78	112.78	200
2/2/2017	2:51 PM	112.63	112.63	112.62	112.62	400
2/2/2017	2:54 PM	112.69	112.69	112.69	112.69	300
2/2/2017	3:00 PM	112.81	112.81	112.81	112.81	100
2/2/2017	3:01 PM	112.8	112.8	112.8	112.8	200
2/2/2017	3:03 PM	112.76	112.76	112.76	112.76	200
2/2/2017	3:08 PM	112.95	112.95	112.95	112.95	300
2/2/2017	3:19 PM	113.04	113.04	112.89	112.89	300
2/2/2017	3:20 PM	113.1	113.1	113.09	113.09	200
2/2/2017	3:22 PM	113.24	113.24	113.24	113.24	350
2/2/2017	3:23 PM	113.3	113.3	113.3	113.3	875
2/2/2017	3:24 PM	113.3	113.31	113.28	113.3	1300
2/2/2017	3:25 PM	113.32	113.32	113.32	113.32	200
2/2/2017	3:28 PM	113.32	113.32	113.32	113.32	400
2/2/2017	3:30 PM	113.39	113.39	113.34	113.34	1221
2/2/2017	3:31 PM	113.42	113.42	113.42	113.42	800
2/2/2017	3:32 PM	113.4	113.42	113.4	113.42	200
2/2/2017	3:33 PM	113.31	113.39	113.31	113.39	2000
2/2/2017	3:34 PM	113.31	113.31	113.31	113.31	500
2/2/2017	3:35 PM	113.4	113.4	113.32	113.32	800
2/2/2017	3:36 PM	113.35	113.39	113.35	113.39	400
2/2/2017	3:37 PM	113.36	113.39	113.36	113.39	400
2/2/2017	3:38 PM	113.34	113.34	113.34	113.34	100
2/2/2017	3:39 PM	113.3	113.35	113.3	113.35	400
2/2/2017	3:40 PM	113.21	113.29	113.21	113.29	300
2/2/2017	3:42 PM	113.28	113.28	113.28	113.28	100
2/2/2017	3:43 PM	113.3	113.31	113.3	113.31	200
2/2/2017	3:45 PM	113.39	113.39	113.35	113.39	500
2/2/2017	3:46 PM	113.38	113.42	113.38	113.42	1495
2/2/2017	3:47 PM	113.4	113.45	113.39	113.39	700
2/2/2017	3:48 PM	113.37	113.38	113.37	113.38	289
2/2/2017	3:49 PM	113.37	113.38	113.37	113.38	200
2/2/2017	3:50 PM	113.46	113.46	113.381	113.381	738
2/2/2017	3:51 PM	113.45	113.5	113.45	113.49	1400
2/2/2017	3:53 PM	113.37	113.44	113.37	113.44	500
2/2/2017	3:55 PM	113.4	113.43	113.35	113.36	600
2/2/2017	3:56 PM	113.42	113.42	113.41	113.41	200
2/2/2017	3:57 PM	113.45	113.45	113.42	113.42	500
2/2/2017	3:58 PM	113.35	113.45	113.35	113.45	1000
2/2/2017	3:59 PM	113.37	113.37	113.37	113.37	200
2/2/2017	4:00 PM	113.38	113.44	113.32	113.44	9052
2/3/2017	9:31 AM	114.91	114.99	114.91	114.99	1132
2/3/2017	9:32 AM	115.03	115.03	114.87	114.87	1657
2/3/2017	9:33 AM	114.91	114.91	114.9	114.9	273
2/3/2017	9:35 AM	114.73	114.73	114.64	114.64	1700
2/3/2017	9:38 AM	114.81	114.81	114.81	114.81	300
2/3/2017	9:41 AM	114.91	114.91	114.9	114.9	503
2/3/2017	9:42 AM	114.63	114.7	114.63	114.7	400
2/3/2017	9:44 AM	114.55	114.63	114.55	114.63	420
2/3/2017	9:45 AM	114.5	114.5	114.5	114.5	200
2/3/2017	9:46 AM	114.53	114.53	114.52	114.52	300
2/3/2017	9:47 AM	114.52	114.52	114.45	114.45	437
2/3/2017	9:48 AM	114.63	114.63	114.56	114.56	800
2/3/2017	9:49 AM	114.71	114.72	114.71	114.72	300
2/3/2017	9:50 AM	114.64	114.66	114.64	114.66	300
2/3/2017	9:51 AM	114.75	114.75	114.75	114.75	343
2/3/2017	9:52 AM	114.68	114.72	114.68	114.72	500
2/3/2017	9:53 AM	114.72	114.72	114.68	114.68	1801
2/3/2017	9:55 AM	114.71	114.71	114.71	114.71	200
2/3/2017	9:56 AM	114.75	114.75	114.74	114.74	1394
2/3/2017	9:57 AM	114.85	114.85	114.85	114.85	922
2/3/2017	9:58 AM	114.8	114.8	114.8	114.8	200
2/3/2017	10:00 AM	114.83	114.83	114.78	114.8	300
2/3/2017	10:01 AM	114.85	114.85	114.85	114.85	100
2/3/2017	10:02 AM	114.96	114.96	114.89	114.9	800
2/3/2017	10:03 AM	115.05	115.06	115	115	1358
2/3/2017	10:04 AM	115.19	115.25	115.19	115.25	390
2/3/2017	10:05 AM	115.1	115.1	115.1	115.1	700
2/3/2017	10:06 AM	115.06	115.12	115.05	115.09	912
2/3/2017	10:07 AM	115.17	115.17	115.12	115.12	975
2/3/2017	10:08 AM	115.11	115.2	115.11	115.161	1750
2/3/2017	10:09 AM	115.08	115.08	115.08	115.08	263
2/3/2017	10:10 AM	115.15	115.15	115.12	115.12	1000
2/3/2017	10:11 AM	115.19	115.19	115.19	115.19	100
2/3/2017	10:12 AM	115.08	115.08	115.08	115.08	100
2/3/2017	10:13 AM	115.01	115.05	115.01	115.05	652
2/3/2017	10:14 AM	115.06	115.08	115.06	115.08	300
2/3/2017	10:15 AM	115.13	115.13	115.06	115.06	1000
2/3/2017	10:16 AM	115.16	115.16	115.16	115.16	100
2/3/2017	10:17 AM	115.25	115.25	115.16	115.16	906
2/3/2017	10:19 AM	115.2	115.2	115.16	115.16	500
2/3/2017	10:20 AM	115.28	115.28	115.24	115.24	200
2/3/2017	10:21 AM	115.28	115.28	115.28	115.28	400
2/3/2017	10:22 AM	115.43	115.43	115.38	115.38	1743
2/3/2017	10:23 AM	115.4	115.42	115.4	115.4	1300
2/3/2017	10:24 AM	115.28	115.46	115.28	115.45	710
2/3/2017	10:25 AM	115.36	115.36	115.36	115.36	100
2/3/2017	10:26 AM	115.66	115.66	115.48	115.48	2724
2/3/2017	10:27 AM	115.54	115.67	115.54	115.67	1500
2/3/2017	10:28 AM	115.55	115.55	115.55	115.55	1200
2/3/2017	10:29 AM	115.5	115.55	115.5	115.55	421
2/3/2017	10:30 AM	115.47	115.53	115.47	115.53	400
2/3/2017	10:31 AM	115.46	115.46	115.42	115.42	200
2/3/2017	10:33 AM	115.28	115.37	115.27	115.37	1100
2/3/2017	10:34 AM	115.31	115.35	115.31	115.35	200
2/3/2017	10:35 AM	115.28	115.34	115.28	115.34	253
2/3/2017	10:36 AM	115.35	115.35	115.24	115.24	347
2/3/2017	10:37 AM	115.34	115.36	115.32	115.36	500
2/3/2017	10:38 AM	115.32	115.32	115.32	115.32	400
2/3/2017	10:40 AM	115.33	115.33	115.33	115.33	100
2/3/2017	10:42 AM	115.45	115.45	115.45	115.45	100
2/3/2017	10:43 AM	115.45	115.45	115.45	115.45	500
2/3/2017	10:45 AM	115.43	115.43	115.43	115.43	175
2/3/2017	10:46 AM	115.6	115.6	115.54	115.54	350
2/3/2017	10:47 AM	115.61	115.65	115.6	115.6	504
2/3/2017	10:48 AM	115.55	115.55	115.55	115.55	100
2/3/2017	10:49 AM	115.49	115.5	115.49	115.5	200
2/3/2017	10:50 AM	115.79	115.8	115.64	115.65	6501
2/3/2017	10:51 AM	115.75	115.85	115.75	115.8	2240
2/3/2017	10:53 AM	115.75	115.75	115.75	115.75	100
2/3/2017	10:54 AM	115.65	115.71	115.65	115.71	1200
2/3/2017	10:55 AM	115.64	115.64	115.64	115.64	400
2/3/2017	10:57 AM	115.62	115.62	115.6	115.61	1600
2/3/2017	10:59 AM	115.67	115.68	115.66	115.66	400
2/3/2017	11:00 AM	115.65	115.65	115.59	115.59	574
2/3/2017	11:01 AM	115.74	115.74	115.72	115.72	300
2/3/2017	11:02 AM	115.77	115.77	115.75	115.75	300
2/3/2017	11:03 AM	115.84	115.84	115.82	115.82	750
2/3/2017	11:04 AM	115.84	115.84	115.84	115.84	700
2/3/2017	11:05 AM	115.9	115.9	115.88	115.88	489
2/3/2017	11:06 AM	115.89	115.89	115.89	115.89	100
2/3/2017	11:07 AM	115.98	115.98	115.98	115.98	200
2/3/2017	11:08 AM	115.94	115.94	115.94	115.94	100
2/3/2017	11:10 AM	115.88	115.88	115.88	115.88	100
2/3/2017	11:12 AM	115.85	115.85	115.85	115.85	109
2/3/2017	11:13 AM	116	116	115.96	115.96	2223
2/3/2017	11:19 AM	115.89	115.89	115.89	115.89	900
2/3/2017	11:21 AM	115.86	115.86	115.86	115.86	200
2/3/2017	11:23 AM	115.65	115.65	115.65	115.65	300
2/3/2017	11:24 AM	115.57	115.67	115.57	115.67	1000
2/3/2017	11:25 AM	115.49	115.53	115.49	115.53	300
2/3/2017	11:32 AM	115.67	115.67	115.67	115.67	200
2/3/2017	11:34 AM	115.64	115.64	115.64	115.64	300
2/3/2017	11:36 AM	115.57	115.57	115.52	115.55	400
2/3/2017	11:37 AM	115.47	115.5	115.47	115.5	445
2/3/2017	11:38 AM	115.53	115.53	115.53	115.53	100
2/3/2017	11:39 AM	115.54	115.54	115.46	115.46	969
2/3/2017	11:40 AM	115.61	115.61	115.61	115.61	187
2/3/2017	11:43 AM	115.5	115.5	115.5	115.5	600
2/3/2017	11:44 AM	115.45	115.45	115.45	115.45	100
2/3/2017	11:45 AM	115.44	115.44	115.42	115.42	398
2/3/2017	11:46 AM	115.46	115.46	115.46	115.46	100
2/3/2017	11:47 AM	115.42	115.44	115.42	115.44	546
2/3/2017	11:48 AM	115.4	115.4	115.36	115.36	200
2/3/2017	11:53 AM	115.5	115.5	115.5	115.5	300
2/3/2017	11:54 AM	115.5	115.5	115.47	115.47	400
2/3/2017	11:55 AM	115.56	115.56	115.55	115.55	311
2/3/2017	11:56 AM	115.56	115.56	115.56	115.56	100
2/3/2017	11:57 AM	115.61	115.61	115.54	115.54	500
2/3/2017	11:58 AM	115.52	115.52	115.52	115.52	400
2/3/2017	11:59 AM	115.45	115.45	115.45	115.45	100
2/3/2017	12:00 PM	115.61	115.61	115.61	115.61	100
2/3/2017	12:02 PM	115.72	115.72	115.7	115.72	300
2/3/2017	12:03 PM	115.79	115.79	115.72	115.72	600
2/3/2017	12:04 PM	115.8	115.8	115.77	115.77	200
2/3/2017	12:06 PM	115.77	115.77	115.77	115.77	100
2/3/2017	12:10 PM	115.76	115.77	115.76	115.77	800
2/3/2017	12:12 PM	115.71	115.71	115.71	115.71	100
2/3/2017	12:15 PM	115.75	115.75	115.75	115.75	400
2/3/2017	12:16 PM	115.73	115.73	115.73	115.73	100
2/3/2017	12:18 PM	115.71	115.75	115.71	115.75	200
2/3/2017	12:19 PM	115.7	115.7	115.7	115.7	199
2/3/2017	12:21 PM	115.76	115.76	115.76	115.76	100
2/3/2017	12:24 PM	115.82	115.82	115.82	115.82	130
2/3/2017	12:25 PM	115.82	115.82	115.82	115.82	100
2/3/2017	12:29 PM	115.73	115.76	115.69	115.76	1113
2/3/2017	12:34 PM	115.74	115.74	115.74	115.74	200
2/3/2017	12:36 PM	115.76	115.76	115.76	115.76	100
2/3/2017	12:38 PM	115.7	115.7	115.7	115.7	100
2/3/2017	12:44 PM	115.73	115.73	115.73	115.73	100
2/3/2017	12:46 PM	115.76	115.76	115.76	115.76	100
2/3/2017	12:49 PM	115.71	115.71	115.71	115.71	100
2/3/2017	12:55 PM	115.77	115.77	115.77	115.77	200
2/3/2017	12:56 PM	115.73	115.73	115.73	115.73	100
2/3/2017	12:58 PM	115.74	115.74	115.74	115.74	300
2/3/2017	1:01 PM	115.78	115.78	115.78	115.78	203
2/3/2017	1:07 PM	115.67	115.67	115.67	115.67	100
2/3/2017	1:14 PM	115.79	115.79	115.79	115.79	100
2/3/2017	1:16 PM	115.78	115.78	115.78	115.78	100
2/3/2017	1:27 PM	115.74	115.74	115.74	115.74	100