Date	Time	Open	High	Low	Close	Volume
2/8/2016	9:31 AM	21.75	21.75	21.67	21.68	9520
2/8/2016	9:32 AM	21.75	21.799	21.75	21.77	6900
2/8/2016	9:33 AM	21.77	21.8	21.75	21.77	10154
2/8/2016	9:34 AM	21.84	21.84	21.78	21.8	4480
2/8/2016	9:35 AM	21.87	21.88	21.85	21.85	2400
2/8/2016	9:36 AM	21.96	21.96	21.88	21.88	5400
2/8/2016	9:37 AM	21.98	21.98	21.95	21.96	6900
2/8/2016	9:38 AM	22	22.049	21.99	21.99	19249
2/8/2016	9:39 AM	21.98	22	21.97	21.98	5559
2/8/2016	9:40 AM	22.03	22.04	21.97	21.97	4034
2/8/2016	9:41 AM	21.93	22.02	21.93	22.02	8049
2/8/2016	9:42 AM	21.92	21.94	21.86	21.94	10000
2/8/2016	9:43 AM	21.82	21.95	21.82	21.92	10982
2/8/2016	9:44 AM	21.78	21.84	21.77	21.84	4651
2/8/2016	9:45 AM	21.78	21.82	21.77	21.8	4071
2/8/2016	9:46 AM	21.75	21.81	21.74	21.79	9200
2/8/2016	9:47 AM	21.88	21.88	21.74	21.76	17300
2/8/2016	9:48 AM	21.91	21.92	21.87	21.91	3100
2/8/2016	9:49 AM	21.96	21.96	21.89	21.91	4100
2/8/2016	9:50 AM	21.91	21.97	21.9	21.97	8750
2/8/2016	9:51 AM	22.04	22.04	21.92	21.92	15551
2/8/2016	9:52 AM	22.07	22.11	22.06	22.09	7850
2/8/2016	9:53 AM	22.06	22.09	22.04	22.08	2300
2/8/2016	9:54 AM	22.17	22.18	22.08	22.11	7459
2/8/2016	9:55 AM	22.12	22.15	22.1	22.14	7710
2/8/2016	9:56 AM	22.03	22.16	22.03	22.15	8094
2/8/2016	9:57 AM	22.02	22.05	22	22.04	3200
2/8/2016	9:58 AM	22	22.08	22	22.02	5350
2/8/2016	9:59 AM	22.02	22.03	21.97	21.99	3576
2/8/2016	10:00 AM	22.1	22.1	22.04	22.04	3220
2/8/2016	10:01 AM	22.06	22.11	22.04	22.11	10723
2/8/2016	10:02 AM	22.01	22.05	22	22.05	4310
2/8/2016	10:03 AM	22.01	22.06	22.01	22.01	2595
2/8/2016	10:04 AM	21.95	22	21.93	22	4200
2/8/2016	10:05 AM	21.94	21.96	21.94	21.95	2050
2/8/2016	10:06 AM	21.97	21.99	21.96	21.96	900
2/8/2016	10:07 AM	22.02	22.02	21.94	21.95	5821
2/8/2016	10:08 AM	22.06	22.07	22.02	22.02	1900
2/8/2016	10:09 AM	22.15	22.15	22.07	22.07	2765
2/8/2016	10:10 AM	22.16	22.2	22.14	22.14	6940
2/8/2016	10:11 AM	22.18	22.19	22.15	22.15	2500
2/8/2016	10:12 AM	22.18	22.19	22.15	22.17	3223
2/8/2016	10:13 AM	22.15	22.16	22.13	22.16	7550
2/8/2016	10:14 AM	22.19	22.21	22.13	22.15	4097
2/8/2016	10:15 AM	22.12	22.2	22.119	22.2	2000
2/8/2016	10:16 AM	22.11	22.12	22.08	22.11	2775
2/8/2016	10:17 AM	22.12	22.15	22.1	22.11	3100
2/8/2016	10:18 AM	22.25	22.25	22.16	22.16	3040
2/8/2016	10:19 AM	22.2	22.26	22.2	22.26	1790
2/8/2016	10:20 AM	22.24	22.24	22.22	22.24	1500
2/8/2016	10:21 AM	22.26	22.29	22.25	22.26	3285
2/8/2016	10:22 AM	22.27	22.27	22.22	22.24	4554
2/8/2016	10:23 AM	22.26	22.3	22.24	22.28	11588
2/8/2016	10:24 AM	22.19	22.23	22.17	22.23	2350
2/8/2016	10:25 AM	22.21	22.26	22.2	22.24	1550
2/8/2016	10:26 AM	22.14	22.19	22.14	22.19	1500
2/8/2016	10:27 AM	22.24	22.24	22.14	22.14	1500
2/8/2016	10:28 AM	22.267	22.278	22.25	22.26	1900
2/8/2016	10:29 AM	22.24	22.27	22.24	22.25	2300
2/8/2016	10:30 AM	22.22	22.24	22.17	22.24	3208
2/8/2016	10:31 AM	22.17	22.26	22.17	22.25	1600
2/8/2016	10:32 AM	22.16	22.18	22.15	22.18	1100
2/8/2016	10:33 AM	22.09	22.15	22.08	22.14	1400
2/8/2016	10:34 AM	21.99	22.06	21.99	22.06	2900
2/8/2016	10:35 AM	21.99	22.01	21.97	22.01	1500
2/8/2016	10:36 AM	22.07	22.07	22.01	22.01	3050
2/8/2016	10:37 AM	22.04	22.05	21.98	22.04	2100
2/8/2016	10:38 AM	22.05	22.05	22	22.025	2250
2/8/2016	10:39 AM	22.1	22.1	22.03	22.06	12400
2/8/2016	10:40 AM	22.09	22.09	22.09	22.09	200
2/8/2016	10:41 AM	22.12	22.12	22.02	22.02	568
2/8/2016	10:42 AM	22.15	22.15	22.13	22.13	300
2/8/2016	10:43 AM	22.14	22.18	22.13	22.15	1500
2/8/2016	10:44 AM	22.12	22.15	22.1	22.14	2640
2/8/2016	10:45 AM	22.02	22.09	22.02	22.09	1100
2/8/2016	10:46 AM	22.08	22.08	22	22.02	6035
2/8/2016	10:47 AM	22.149	22.16	22.1	22.1	1600
2/8/2016	10:48 AM	22.06	22.12	22.05	22.12	1600
2/8/2016	10:49 AM	22.04	22.04	22.03	22.03	1100
2/8/2016	10:50 AM	22.09	22.1	22.09	22.1	300
2/8/2016	10:51 AM	22.11	22.12	22.07	22.09	1400
2/8/2016	10:52 AM	22.06	22.13	22.03	22.12	3400
2/8/2016	10:53 AM	22.1	22.12	22.05	22.05	3400
2/8/2016	10:54 AM	22.13	22.15	22.12	22.14	3200
2/8/2016	10:55 AM	22.1	22.11	22.06	22.09	1900
2/8/2016	10:56 AM	22.15	22.15	22.14	22.14	600
2/8/2016	10:57 AM	22.2	22.21	22.15	22.15	1100
2/8/2016	10:58 AM	22.2	22.2	22.167	22.2	2400
2/8/2016	10:59 AM	22.2	22.2	22.17	22.17	700
2/8/2016	11:00 AM	22.18	22.23	22.18	22.22	1728
2/8/2016	11:01 AM	22.16	22.19	22.16	22.17	1050
2/8/2016	11:02 AM	22.26	22.27	22.23	22.23	600
2/8/2016	11:03 AM	22.31	22.33	22.27	22.27	3800
2/8/2016	11:04 AM	22.29	22.29	22.27	22.28	2300
2/8/2016	11:05 AM	22.28	22.28	22.26	22.28	1000
2/8/2016	11:06 AM	22.27	22.28	22.235	22.28	3300
2/8/2016	11:07 AM	22.3	22.3	22.25	22.29	1340
2/8/2016	11:08 AM	22.38	22.38	22.35	22.35	2200
2/8/2016	11:09 AM	22.34	22.37	22.34	22.36	1700
2/8/2016	11:10 AM	22.4	22.4	22.37	22.37	700
2/8/2016	11:11 AM	22.369	22.369	22.369	22.369	100
2/8/2016	11:12 AM	22.42	22.43	22.34	22.34	1750
2/8/2016	11:13 AM	22.46	22.46	22.44	22.44	3366
2/8/2016	11:14 AM	22.47	22.47	22.47	22.47	100
2/8/2016	11:15 AM	22.46	22.507	22.451	22.49	7129
2/8/2016	11:16 AM	22.45	22.49	22.45	22.45	500
2/8/2016	11:17 AM	22.39	22.41	22.39	22.41	2400
2/8/2016	11:18 AM	22.39	22.4	22.39	22.4	600
2/8/2016	11:19 AM	22.38	22.39	22.38	22.39	500
2/8/2016	11:20 AM	22.32	22.37	22.32	22.36	600
2/8/2016	11:21 AM	22.32	22.37	22.32	22.35	1570
2/8/2016	11:22 AM	22.3	22.32	22.3	22.32	5186
2/8/2016	11:23 AM	22.31	22.32	22.26	22.28	2000
2/8/2016	11:24 AM	22.31	22.31	22.29	22.29	450
2/8/2016	11:25 AM	22.3	22.31	22.3	22.31	500
2/8/2016	11:26 AM	22.32	22.32	22.3	22.3	520
2/8/2016	11:27 AM	22.34	22.35	22.319	22.319	1200
2/8/2016	11:28 AM	22.32	22.32	22.3	22.32	1100
2/8/2016	11:29 AM	22.26	22.3	22.26	22.3	500
2/8/2016	11:30 AM	22.26	22.27	22.25	22.25	8605
2/8/2016	11:31 AM	22.32	22.32	22.29	22.29	350
2/8/2016	11:32 AM	22.33	22.33	22.33	22.33	100
2/8/2016	11:33 AM	22.32	22.35	22.32	22.33	907
2/8/2016	11:34 AM	22.26	22.33	22.26	22.33	750
2/8/2016	11:35 AM	22.28	22.28	22.28	22.28	1154
2/8/2016	11:36 AM	22.3	22.319	22.29	22.29	1100
2/8/2016	11:37 AM	22.34	22.34	22.33	22.33	1050
2/8/2016	11:38 AM	22.34	22.35	22.34	22.35	500
2/8/2016	11:39 AM	22.35	22.35	22.35	22.35	200
2/8/2016	11:40 AM	22.36	22.37	22.36	22.367	3872
2/8/2016	11:41 AM	22.4	22.4	22.38	22.38	503
2/8/2016	11:42 AM	22.28	22.31	22.27	22.31	1700
2/8/2016	11:43 AM	22.31	22.31	22.28	22.28	1400
2/8/2016	11:44 AM	22.32	22.32	22.31	22.31	400
2/8/2016	11:45 AM	22.39	22.4	22.34	22.34	3500
2/8/2016	11:46 AM	22.45	22.45	22.39	22.39	5325
2/8/2016	11:47 AM	22.44	22.45	22.44	22.45	2600
2/8/2016	11:48 AM	22.46	22.48	22.457	22.457	1900
2/8/2016	11:49 AM	22.41	22.42	22.41	22.42	700
2/8/2016	11:50 AM	22.4	22.4	22.39	22.4	2500
2/8/2016	11:51 AM	22.43	22.43	22.41	22.43	2000
2/8/2016	11:52 AM	22.39	22.43	22.39	22.43	1200
2/8/2016	11:53 AM	22.36	22.36	22.36	22.36	100
2/8/2016	11:54 AM	22.36	22.36	22.33	22.35	1660
2/8/2016	11:55 AM	22.395	22.4	22.38	22.4	2700
2/8/2016	11:56 AM	22.35	22.4	22.35	22.39	1647
2/8/2016	11:57 AM	22.31	22.33	22.3	22.33	2300
2/8/2016	11:58 AM	22.3	22.3	22.29	22.29	1300
2/8/2016	11:59 AM	22.25	22.29	22.25	22.29	2000
2/8/2016	12:00 PM	22.23	22.24	22.23	22.24	500
2/8/2016	12:01 PM	22.2	22.22	22.2	22.22	648
2/8/2016	12:02 PM	22.19	22.21	22.19	22.21	1400
2/8/2016	12:03 PM	22.16	22.16	22.16	22.16	300
2/8/2016	12:04 PM	22.18	22.18	22.18	22.18	600
2/8/2016	12:05 PM	22.2	22.2	22.19	22.19	200
2/8/2016	12:08 PM	22.17	22.17	22.17	22.17	1080
2/8/2016	12:09 PM	22.18	22.18	22.18	22.18	390
2/8/2016	12:11 PM	22.21	22.21	22.18	22.19	3544
2/8/2016	12:12 PM	22.21	22.22	22.21	22.21	600
2/8/2016	12:13 PM	22.22	22.22	22.22	22.22	100
2/8/2016	12:14 PM	22.21	22.21	22.21	22.21	100
2/8/2016	12:15 PM	22.189	22.189	22.187	22.187	3200
2/8/2016	12:16 PM	22.17	22.17	22.16	22.17	300
2/8/2016	12:18 PM	22.17	22.17	22.17	22.17	400
2/8/2016	12:19 PM	22.11	22.17	22.11	22.17	1650
2/8/2016	12:20 PM	22.13	22.14	22.127	22.127	1800
2/8/2016	12:21 PM	22.11	22.14	22.11	22.14	1806
2/8/2016	12:22 PM	22.09	22.11	22.09	22.11	1100
2/8/2016	12:23 PM	22.1	22.1	22.09	22.09	600
2/8/2016	12:24 PM	22.15	22.15	22.12	22.12	400
2/8/2016	12:25 PM	22.052	22.053	22.052	22.053	650
2/8/2016	12:26 PM	22.05	22.05	22.05	22.05	400
2/8/2016	12:28 PM	22.07	22.07	22.07	22.07	300
2/8/2016	12:29 PM	22.08	22.08	22.08	22.08	400
2/8/2016	12:30 PM	22.09	22.1	22.09	22.1	400
2/8/2016	12:31 PM	22.07	22.1	22.06	22.1	2300
2/8/2016	12:32 PM	22.04	22.07	22.03	22.06	9600
2/8/2016	12:33 PM	22.03	22.06	22.03	22.05	5200
2/8/2016	12:34 PM	22.03	22.04	22.01	22.04	9100
2/8/2016	12:35 PM	22.07	22.07	22.03	22.03	9300
2/8/2016	12:36 PM	22.07	22.07	22.07	22.07	5000
2/8/2016	12:37 PM	22.09	22.09	22.09	22.09	6000
2/8/2016	12:38 PM	22.1	22.1	22.1	22.1	500
2/8/2016	12:39 PM	22.12	22.12	22.12	22.12	100
2/8/2016	12:40 PM	22.17	22.17	22.14	22.14	1150
2/8/2016	12:41 PM	22.16	22.16	22.16	22.16	1867
2/8/2016	12:43 PM	22.11	22.13	22.11	22.13	1100
2/8/2016	12:44 PM	22.1	22.12	22.1	22.12	200
2/8/2016	12:46 PM	22.1	22.1	22.08	22.09	1050
2/8/2016	12:47 PM	22.12	22.12	22.12	22.12	700
2/8/2016	12:48 PM	22.13	22.13	22.13	22.13	400
2/8/2016	12:50 PM	22.11	22.11	22.11	22.11	700
2/8/2016	12:51 PM	22.1	22.12	22.1	22.12	2800
2/8/2016	12:52 PM	22.1	22.1	22.09	22.09	500
2/8/2016	12:53 PM	22.1	22.1	22.1	22.1	300
2/8/2016	12:55 PM	22.12	22.12	22.12	22.12	1751
2/8/2016	12:56 PM	22.19	22.19	22.15	22.15	1300
2/8/2016	12:57 PM	22.21	22.21	22.19	22.19	200
2/8/2016	12:58 PM	22.18	22.18	22.18	22.18	1700
2/8/2016	1:00 PM	22.19	22.2	22.19	22.2	2850
2/8/2016	1:01 PM	22.18	22.19	22.18	22.19	900
2/8/2016	1:03 PM	22.21	22.22	22.21	22.22	500
2/8/2016	1:04 PM	22.26	22.27	22.22	22.22	2090
2/8/2016	1:05 PM	22.26	22.26	22.23	22.24	1200
2/8/2016	1:06 PM	22.29	22.29	22.29	22.29	1000
2/8/2016	1:07 PM	22.29	22.3	22.29	22.3	200
2/8/2016	1:09 PM	22.25	22.25	22.25	22.25	900
2/8/2016	1:10 PM	22.26	22.26	22.26	22.26	100
2/8/2016	1:12 PM	22.25	22.25	22.25	22.25	200
2/8/2016	1:13 PM	22.27	22.27	22.27	22.27	200
2/8/2016	1:15 PM	22.3	22.3	22.3	22.3	1000
2/8/2016	1:16 PM	22.34	22.35	22.32	22.32	1100
2/8/2016	1:17 PM	22.32	22.33	22.32	22.33	400
2/8/2016	1:18 PM	22.34	22.34	22.31	22.31	2000
2/8/2016	1:19 PM	22.34	22.35	22.34	22.35	1200
2/8/2016	1:20 PM	22.35	22.35	22.35	22.35	354
2/8/2016	1:21 PM	22.35	22.36	22.35	22.36	700
2/8/2016	1:22 PM	22.36	22.36	22.339	22.339	500
2/8/2016	1:23 PM	22.38	22.38	22.37	22.37	1000
2/8/2016	1:24 PM	22.4	22.4	22.39	22.39	2430
2/8/2016	1:25 PM	22.41	22.41	22.41	22.41	1050
2/8/2016	1:26 PM	22.42	22.42	22.42	22.42	100
2/8/2016	1:27 PM	22.45	22.45	22.41	22.41	7150
2/8/2016	1:28 PM	22.41	22.45	22.41	22.45	980
2/8/2016	1:29 PM	22.38	22.39	22.38	22.39	700
2/8/2016	1:30 PM	22.38	22.38	22.38	22.38	100
2/8/2016	1:31 PM	22.38	22.4	22.38	22.38	900
2/8/2016	1:32 PM	22.34	22.36	22.34	22.36	1300
2/8/2016	1:33 PM	22.31	22.34	22.31	22.32	1700
2/8/2016	1:34 PM	22.32	22.32	22.31	22.31	200
2/8/2016	1:36 PM	22.34	22.34	22.34	22.34	100
2/8/2016	1:37 PM	22.335	22.35	22.335	22.35	800
2/8/2016	1:38 PM	22.36	22.36	22.36	22.36	100
2/8/2016	1:39 PM	22.39	22.39	22.37	22.37	1400
2/8/2016	1:42 PM	22.43	22.43	22.42	22.42	2600
2/8/2016	1:43 PM	22.44	22.45	22.44	22.45	1250
2/8/2016	1:44 PM	22.46	22.46	22.45	22.45	1000
2/8/2016	1:45 PM	22.5	22.5	22.45	22.45	1399
2/8/2016	1:46 PM	22.5	22.5	22.47	22.48	3700
2/8/2016	1:47 PM	22.54	22.54	22.49	22.49	4100
2/8/2016	1:48 PM	22.53	22.53	22.53	22.53	100
2/8/2016	1:49 PM	22.52	22.53	22.52	22.53	1300
2/8/2016	1:50 PM	22.53	22.55	22.51	22.51	2447
2/8/2016	1:51 PM	22.54	22.54	22.54	22.54	300
2/8/2016	1:52 PM	22.55	22.55	22.515	22.515	2500
2/8/2016	1:53 PM	22.56	22.56	22.55	22.55	23700
2/8/2016	1:54 PM	22.59	22.59	22.58	22.58	2126
2/8/2016	1:55 PM	22.57	22.6	22.56	22.6	3673
2/8/2016	1:56 PM	22.56	22.6	22.56	22.56	3400
2/8/2016	1:57 PM	22.56	22.56	22.55	22.56	1300
2/8/2016	1:58 PM	22.56	22.56	22.54	22.55	2200
2/8/2016	1:59 PM	22.55	22.55	22.55	22.55	200
2/8/2016	2:00 PM	22.59	22.59	22.59	22.59	400
2/8/2016	2:01 PM	22.55	22.55	22.55	22.55	500
2/8/2016	2:02 PM	22.55	22.56	22.54	22.54	1200
2/8/2016	2:03 PM	22.56	22.56	22.53	22.55	4600
2/8/2016	2:04 PM	22.49	22.54	22.49	22.54	2214
2/8/2016	2:05 PM	22.45	22.49	22.45	22.49	3300
2/8/2016	2:06 PM	22.48	22.49	22.45	22.45	2875
2/8/2016	2:07 PM	22.48	22.48	22.48	22.48	1100
2/8/2016	2:08 PM	22.48	22.5	22.48	22.48	937
2/8/2016	2:09 PM	22.48	22.48	22.48	22.48	200
2/8/2016	2:10 PM	22.47	22.47	22.47	22.47	600
2/8/2016	2:11 PM	22.47	22.47	22.47	22.47	100
2/8/2016	2:12 PM	22.49	22.49	22.46	22.46	2600
2/8/2016	2:13 PM	22.55	22.55	22.5	22.5	1610
2/8/2016	2:14 PM	22.58	22.58	22.56	22.56	1300
2/8/2016	2:15 PM	22.58	22.6	22.56	22.6	5707
2/8/2016	2:16 PM	22.56	22.58	22.55	22.58	2600
2/8/2016	2:17 PM	22.56	22.57	22.56	22.57	1000
2/8/2016	2:19 PM	22.62	22.63	22.6	22.6	3493
2/8/2016	2:20 PM	22.59	22.61	22.59	22.61	400
2/8/2016	2:21 PM	22.58	22.58	22.58	22.58	100
2/8/2016	2:22 PM	22.58	22.59	22.55	22.59	1750
2/8/2016	2:23 PM	22.57	22.57	22.57	22.57	300
2/8/2016	2:24 PM	22.53	22.55	22.52	22.55	2000
2/8/2016	2:25 PM	22.57	22.58	22.53	22.53	975
2/8/2016	2:26 PM	22.58	22.58	22.56	22.56	985
2/8/2016	2:27 PM	22.48	22.54	22.48	22.54	2755
2/8/2016	2:28 PM	22.55	22.55	22.51	22.51	1300
2/8/2016	2:29 PM	22.56	22.56	22.54	22.54	800
2/8/2016	2:30 PM	22.56	22.56	22.54	22.54	2035
2/8/2016	2:31 PM	22.57	22.57	22.55	22.55	900
2/8/2016	2:32 PM	22.59	22.59	22.57	22.57	500
2/8/2016	2:33 PM	22.65	22.65	22.59	22.59	500
2/8/2016	2:34 PM	22.65	22.68	22.65	22.66	2400
2/8/2016	2:35 PM	22.64	22.66	22.64	22.66	2500
2/8/2016	2:36 PM	22.57	22.6	22.56	22.6	1800
2/8/2016	2:37 PM	22.601	22.603	22.58	22.58	1200
2/8/2016	2:38 PM	22.59	22.59	22.59	22.59	200
2/8/2016	2:39 PM	22.58	22.61	22.58	22.603	2100
2/8/2016	2:40 PM	22.58	22.58	22.58	22.58	600
2/8/2016	2:41 PM	22.61	22.61	22.59	22.59	700
2/8/2016	2:42 PM	22.54	22.6	22.53	22.58	2934
2/8/2016	2:43 PM	22.5	22.53	22.48	22.53	4000
2/8/2016	2:44 PM	22.47	22.5	22.47	22.5	1850
2/8/2016	2:45 PM	22.48	22.49	22.47	22.49	2800
2/8/2016	2:46 PM	22.45	22.46	22.44	22.46	2750
2/8/2016	2:47 PM	22.4	22.45	22.4	22.44	2200
2/8/2016	2:48 PM	22.42	22.43	22.39	22.41	2900
2/8/2016	2:49 PM	22.46	22.46	22.43	22.43	1950
2/8/2016	2:51 PM	22.45	22.49	22.45	22.48	1300
2/8/2016	2:52 PM	22.51	22.52	22.48	22.48	1100
2/8/2016	2:53 PM	22.5	22.5	22.5	22.5	100
2/8/2016	2:54 PM	22.5	22.5	22.49	22.49	5300
2/8/2016	2:55 PM	22.47	22.5	22.47	22.5	900
2/8/2016	2:57 PM	22.49	22.49	22.47	22.47	528
2/8/2016	2:59 PM	22.52	22.53	22.5	22.5	1600
2/8/2016	3:00 PM	22.5	22.52	22.5	22.52	1200
2/8/2016	3:01 PM	22.51	22.52	22.49	22.52	1000
2/8/2016	3:02 PM	22.5	22.5	22.47	22.5	1250
2/8/2016	3:03 PM	22.48	22.51	22.48	22.51	200
2/8/2016	3:04 PM	22.52	22.52	22.48	22.48	500
2/8/2016	3:05 PM	22.45	22.47	22.435	22.47	1050
2/8/2016	3:06 PM	22.44	22.47	22.44	22.46	2800
2/8/2016	3:07 PM	22.45	22.45	22.43	22.44	2000
2/8/2016	3:08 PM	22.45	22.45	22.45	22.45	1300
2/8/2016	3:09 PM	22.44	22.44	22.44	22.44	200
2/8/2016	3:10 PM	22.41	22.41	22.4	22.4	1500
2/8/2016	3:12 PM	22.42	22.42	22.4	22.4	400
2/8/2016	3:14 PM	22.32	22.4	22.32	22.4	3485
2/8/2016	3:15 PM	22.25	22.29	22.25	22.29	4000
2/8/2016	3:16 PM	22.28	22.29	22.24	22.25	2000
2/8/2016	3:17 PM	22.25	22.26	22.22	22.25	2000
2/8/2016	3:18 PM	22.24	22.24	22.24	22.24	500
2/8/2016	3:19 PM	22.19	22.21	22.18	22.21	1900
2/8/2016	3:20 PM	22.14	22.18	22.12	22.17	6900
2/8/2016	3:21 PM	22.18	22.2	22.18	22.2	600
2/8/2016	3:22 PM	22.13	22.16	22.12	22.16	2400
2/8/2016	3:23 PM	22.14	22.15	22.1	22.113	4390
2/8/2016	3:24 PM	22.15	22.17	22.15	22.17	600
2/8/2016	3:25 PM	22.16	22.16	22.13	22.14	3100
2/8/2016	3:26 PM	22.13	22.16	22.12	22.16	3733
2/8/2016	3:27 PM	22.19	22.19	22.133	22.133	4975
2/8/2016	3:28 PM	22.2	22.22	22.2	22.21	800
2/8/2016	3:29 PM	22.22	22.22	22.19	22.19	2400
2/8/2016	3:30 PM	22.21	22.21	22.19	22.19	1000
2/8/2016	3:31 PM	22.12	22.17	22.12	22.17	2000
2/8/2016	3:32 PM	22.01	22.08	22	22.08	6601
2/8/2016	3:33 PM	22.06	22.06	22	22	3550
2/8/2016	3:34 PM	21.99	22.03	21.95	22.03	3137
2/8/2016	3:35 PM	21.92	22	21.92	21.98	4140
2/8/2016	3:36 PM	21.99	21.99	21.96	21.96	2100
2/8/2016	3:37 PM	22	22	21.99	21.99	1400
2/8/2016	3:38 PM	22.05	22.05	22	22	2154
2/8/2016	3:39 PM	21.97	22.05	21.97	22.05	900
2/8/2016	3:40 PM	22.01	22.01	21.99	21.99	1100
2/8/2016	3:41 PM	21.96	21.96	21.96	21.96	300
2/8/2016	3:42 PM	21.93	21.94	21.9	21.94	1400
2/8/2016	3:43 PM	21.85	21.87	21.83	21.87	6475
2/8/2016	3:44 PM	21.85	21.88	21.85	21.86	1700
2/8/2016	3:45 PM	21.85	21.86	21.85	21.86	800
2/8/2016	3:46 PM	21.75	21.83	21.73	21.83	4700
2/8/2016	3:47 PM	21.61	21.76	21.61	21.76	5427
2/8/2016	3:48 PM	21.61	21.67	21.59	21.61	5331
2/8/2016	3:49 PM	21.64	21.651	21.6	21.63	5277
2/8/2016	3:50 PM	21.72	21.72	21.63	21.63	6007
2/8/2016	3:51 PM	21.77	21.8	21.73	21.73	1500
2/8/2016	3:52 PM	21.75	21.76	21.75	21.76	800
2/8/2016	3:53 PM	21.835	21.835	21.76	21.76	501
2/8/2016	3:54 PM	21.83	21.83	21.8	21.82	13413
2/8/2016	3:55 PM	21.84	21.853	21.84	21.853	1400
2/8/2016	3:56 PM	21.81	21.85	21.8	21.85	2300
2/8/2016	3:57 PM	21.88	21.88	21.82	21.83	4378
2/8/2016	3:58 PM	21.9	21.93	21.89	21.89	7815
2/8/2016	3:59 PM	21.9	21.92	21.88	21.92	15429
2/8/2016	4:00 PM	21.82	21.895	21.81	21.895	26031
2/9/2016	9:31 AM	22.54	22.59	22.54	22.54	4600
2/9/2016	9:32 AM	22.49	22.55	22.49	22.55	5980
2/9/2016	9:33 AM	22.5	22.51	22.47	22.47	3050
2/9/2016	9:34 AM	22.41	22.49	22.41	22.49	7406
2/9/2016	9:35 AM	22.42	22.44	22.39	22.4	2300
2/9/2016	9:36 AM	22.33	22.44	22.33	22.43	4300
2/9/2016	9:37 AM	22.23	22.33	22.23	22.28	3000
2/9/2016	9:38 AM	22.21	22.231	22.21	22.231	900
2/9/2016	9:39 AM	22.16	22.25	22.16	22.25	2900
2/9/2016	9:40 AM	22.13	22.16	22.1	22.11	4000
2/9/2016	9:41 AM	22.19	22.19	22.15	22.15	1994
2/9/2016	9:42 AM	22.18	22.22	22.16	22.18	3163
2/9/2016	9:43 AM	22.139	22.22	22.139	22.19	2892
2/9/2016	9:44 AM	22.05	22.1	22	22.1	4221
2/9/2016	9:45 AM	21.99	22	21.99	22	11302
2/9/2016	9:46 AM	21.9	22	21.88	22	4655
2/9/2016	9:47 AM	21.91	21.91	21.91	21.91	1200
2/9/2016	9:49 AM	21.77	21.86	21.77	21.86	2037
2/9/2016	9:50 AM	21.75	21.75	21.75	21.75	1000
2/9/2016	9:51 AM	21.77	21.77	21.741	21.741	700
2/9/2016	9:52 AM	21.8	21.84	21.8	21.83	6850
2/9/2016	9:53 AM	21.8	21.84	21.8	21.81	1348
2/9/2016	9:54 AM	21.75	21.8	21.75	21.8	1967
2/9/2016	9:55 AM	21.72	21.72	21.68	21.7	3800
2/9/2016	9:56 AM	21.79	21.79	21.74	21.74	1000
2/9/2016	9:57 AM	21.78	21.85	21.78	21.82	1000
2/9/2016	9:58 AM	21.82	21.82	21.82	21.82	200
2/9/2016	9:59 AM	21.89	21.9	21.88	21.89	1330
2/9/2016	10:00 AM	21.86	21.87	21.85	21.87	963
2/9/2016	10:01 AM	21.82	21.86	21.82	21.86	1946
2/9/2016	10:02 AM	21.69	21.81	21.69	21.81	3800
2/9/2016	10:03 AM	21.731	21.731	21.64	21.68	1594
2/9/2016	10:04 AM	21.72	21.77	21.69	21.77	1600
2/9/2016	10:05 AM	21.66	21.72	21.66	21.7	3600
2/9/2016	10:06 AM	21.67	21.67	21.61	21.65	1600
2/9/2016	10:07 AM	21.731	21.76	21.72	21.73	3090
2/9/2016	10:08 AM	21.71	21.77	21.71	21.73	1800
2/9/2016	10:09 AM	21.59	21.68	21.59	21.68	2300
2/9/2016	10:10 AM	21.6	21.6	21.51	21.59	6300
2/9/2016	10:11 AM	21.65	21.66	21.61	21.61	2547
2/9/2016	10:12 AM	21.701	21.701	21.68	21.69	2320
2/9/2016	10:13 AM	21.7	21.74	21.69	21.74	1422
2/9/2016	10:14 AM	21.7	21.72	21.68	21.71	1949
2/9/2016	10:15 AM	21.66	21.68	21.653	21.68	1000
2/9/2016	10:16 AM	21.69	21.69	21.69	21.69	200
2/9/2016	10:17 AM	21.87	21.87	21.81	21.81	8171
2/9/2016	10:18 AM	21.85	21.89	21.85	21.89	600
2/9/2016	10:19 AM	21.82	21.84	21.82	21.84	1645
2/9/2016	10:20 AM	21.82	21.85	21.82	21.85	300
2/9/2016	10:21 AM	21.88	21.88	21.82	21.82	2000
2/9/2016	10:22 AM	21.82	21.845	21.82	21.845	2500
2/9/2016	10:23 AM	21.83	21.83	21.8	21.82	2408
2/9/2016	10:24 AM	21.74	21.81	21.74	21.81	649
2/9/2016	10:25 AM	21.76	21.79	21.75	21.76	4101
2/9/2016	10:26 AM	21.81	21.81	21.76	21.76	550
2/9/2016	10:27 AM	21.82	21.82	21.82	21.82	200
2/9/2016	10:28 AM	21.88	21.88	21.88	21.88	100
2/9/2016	10:29 AM	21.91	21.91	21.9	21.9	1800
2/9/2016	10:30 AM	21.87	21.89	21.87	21.89	1300
2/9/2016	10:31 AM	21.91	21.91	21.88	21.88	1100
2/9/2016	10:32 AM	22	22.01	21.98	22	1150
2/9/2016	10:33 AM	22.01	22.01	21.98	22	10544
2/9/2016	10:36 AM	22.05	22.05	21.999	21.999	5700
2/9/2016	10:37 AM	22	22.03	22	22.03	1491
2/9/2016	10:38 AM	21.98	22.01	21.98	22.01	1900
2/9/2016	10:39 AM	21.98	21.99	21.96	21.96	1000
2/9/2016	10:40 AM	21.98	21.98	21.98	21.98	1486
2/9/2016	10:41 AM	22.07	22.07	22.03	22.03	500
2/9/2016	10:42 AM	22.1	22.13	22.08	22.08	4050
2/9/2016	10:43 AM	22.09	22.12	22.085	22.12	2300
2/9/2016	10:44 AM	22.12	22.12	22.11	22.11	1000
2/9/2016	10:45 AM	22.15	22.15	22.14	22.14	300
2/9/2016	10:46 AM	22.13	22.13	22.13	22.13	200
2/9/2016	10:47 AM	22.08	22.14	22.08	22.14	2800
2/9/2016	10:48 AM	22.07	22.07	22.07	22.07	200
2/9/2016	10:49 AM	22.02	22.08	22.02	22.08	900
2/9/2016	10:50 AM	22.06	22.07	22.03	22.05	1900
2/9/2016	10:51 AM	22.06	22.08	22.06	22.08	1000
2/9/2016	10:53 AM	22.14	22.14	22.12	22.12	1000
2/9/2016	10:54 AM	22.13	22.13	22.13	22.13	200
2/9/2016	10:55 AM	22.25	22.25	22.25	22.25	500
2/9/2016	10:56 AM	22.26	22.26	22.24	22.25	1828
2/9/2016	10:57 AM	22.25	22.25	22.23	22.25	2400
2/9/2016	10:58 AM	22.26	22.26	22.25	22.25	400
2/9/2016	10:59 AM	22.27	22.27	22.229	22.229	3640
2/9/2016	11:00 AM	22.27	22.3	22.27	22.27	655
2/9/2016	11:01 AM	22.21	22.26	22.2	22.26	600
2/9/2016	11:02 AM	22.12	22.19	22.12	22.19	600
2/9/2016	11:03 AM	22.15	22.16	22.1	22.1	2370
2/9/2016	11:04 AM	22.17	22.17	22.15	22.16	2750
2/9/2016	11:05 AM	22.15	22.15	22.14	22.14	300
2/9/2016	11:06 AM	22.13	22.13	22.13	22.13	250
2/9/2016	11:07 AM	22.07	22.09	22.07	22.09	1002
2/9/2016	11:08 AM	22.09	22.09	22.05	22.09	3100
2/9/2016	11:09 AM	22.08	22.11	22.08	22.11	500
2/9/2016	11:10 AM	22.02	22.08	22.02	22.08	6800
2/9/2016	11:11 AM	21.99	22.01	21.99	22.01	6287
2/9/2016	11:12 AM	21.9	21.99	21.88	21.99	3810
2/9/2016	11:13 AM	21.82	21.89	21.81	21.89	3800
2/9/2016	11:14 AM	21.86	21.86	21.83	21.84	1458
2/9/2016	11:15 AM	21.88	21.889	21.85	21.86	8388
2/9/2016	11:16 AM	21.91	21.91	21.85	21.85	300
2/9/2016	11:17 AM	22.039	22.039	21.989	21.989	1300
2/9/2016	11:18 AM	22.02	22.02	22	22	1200
2/9/2016	11:19 AM	22.01	22.03	22	22	2650
2/9/2016	11:21 AM	21.96	21.96	21.96	21.96	200
2/9/2016	11:22 AM	21.95	21.95	21.95	21.95	200
2/9/2016	11:23 AM	21.85	21.85	21.85	21.85	300
2/9/2016	11:24 AM	21.82	21.86	21.82	21.849	3150
2/9/2016	11:25 AM	21.74	21.8	21.74	21.8	2600
2/9/2016	11:28 AM	21.78	21.8	21.78	21.8	200
2/9/2016	11:29 AM	21.72	21.763	21.72	21.761	6100
2/9/2016	11:30 AM	21.76	21.77	21.75	21.75	6500
2/9/2016	11:31 AM	21.74	21.79	21.74	21.79	1500
2/9/2016	11:32 AM	21.78	21.78	21.75	21.75	500
2/9/2016	11:33 AM	21.87	21.87	21.84	21.84	1600
2/9/2016	11:34 AM	21.85	21.85	21.85	21.85	100
2/9/2016	11:35 AM	21.861	21.861	21.86	21.86	3200
2/9/2016	11:36 AM	22	22	21.87	21.87	1600
2/9/2016	11:38 AM	21.97	21.99	21.97	21.99	800
2/9/2016	11:40 AM	21.99	21.99	21.96	21.96	500
2/9/2016	11:41 AM	21.989	22.03	21.987	22.03	2000
2/9/2016	11:42 AM	21.96	21.96	21.96	21.96	500
2/9/2016	11:44 AM	21.83	21.84	21.83	21.84	1400
2/9/2016	11:45 AM	21.9	21.9	21.88	21.88	200
2/9/2016	11:49 AM	21.87	21.87	21.87	21.87	100
2/9/2016	11:50 AM	21.95	21.97	21.95	21.96	1000
2/9/2016	11:51 AM	21.98	21.99	21.98	21.99	500
2/9/2016	11:54 AM	22	22	21.99	21.99	1200
2/9/2016	11:55 AM	22.08	22.09	22.075	22.075	800
2/9/2016	11:56 AM	22.1	22.1	22.07	22.07	1100
2/9/2016	11:57 AM	22.07	22.07	22.07	22.07	600
2/9/2016	11:59 AM	22.08	22.08	22.08	22.08	500
2/9/2016	12:00 PM	22.12	22.12	22.12	22.12	500
2/9/2016	12:02 PM	22.04	22.04	22.04	22.04	400
2/9/2016	12:03 PM	22.11	22.11	22.11	22.11	300
2/9/2016	12:04 PM	22.13	22.16	22.13	22.13	1100
2/9/2016	12:05 PM	22.05	22.13	22.05	22.12	1500
2/9/2016	12:07 PM	22.08	22.08	22.08	22.08	200
2/9/2016	12:08 PM	22.03	22.07	22.03	22.07	800
2/9/2016	12:09 PM	22.04	22.11	22.04	22.06	1100
2/9/2016	12:10 PM	21.96	22.03	21.95	22.03	3400
2/9/2016	12:11 PM	21.98	21.98	21.98	21.98	200
2/9/2016	12:13 PM	22.07	22.07	22.07	22.07	400
2/9/2016	12:14 PM	22.04	22.04	22.04	22.04	100
2/9/2016	12:15 PM	22.11	22.11	22.09	22.09	710
2/9/2016	12:16 PM	22.1	22.12	22.1	22.1	2600
2/9/2016	12:17 PM	22.12	22.12	22.12	22.12	200
2/9/2016	12:18 PM	22.14	22.14	22.14	22.14	650
2/9/2016	12:19 PM	22.17	22.17	22.13	22.13	800
2/9/2016	12:20 PM	22.18	22.18	22.14	22.15	800
2/9/2016	12:21 PM	22.2	22.2	22.197	22.2	5600
2/9/2016	12:22 PM	22.15	22.19	22.15	22.19	800
2/9/2016	12:23 PM	22.16	22.2	22.16	22.17	600
2/9/2016	12:25 PM	22.18	22.18	22.18	22.18	200
2/9/2016	12:27 PM	22.13	22.2	22.13	22.2	2100
2/9/2016	12:28 PM	22.03	22.115	22.03	22.115	300
2/9/2016	12:29 PM	22.07	22.08	22.07	22.08	400
2/9/2016	12:30 PM	22.1	22.1	22.099	22.099	1718
2/9/2016	12:31 PM	22.11	22.11	22.1	22.1	600
2/9/2016	12:32 PM	22.17	22.17	22.15	22.15	1500
2/9/2016	12:33 PM	22.1	22.17	22.1	22.17	700
2/9/2016	12:34 PM	22.1	22.12	22.09	22.09	2577
2/9/2016	12:35 PM	22.12	22.12	22.12	22.12	300
2/9/2016	12:36 PM	22.11	22.11	22.09	22.1	900
2/9/2016	12:38 PM	22.049	22.06	22.049	22.06	441
2/9/2016	12:39 PM	22	22.01	22	22.01	2600
2/9/2016	12:40 PM	22.12	22.12	22.1	22.1	400
2/9/2016	12:41 PM	22.08	22.08	22.08	22.08	400
2/9/2016	12:42 PM	22.16	22.16	22.16	22.16	200
2/9/2016	12:43 PM	22.16	22.18	22.16	22.18	800
2/9/2016	12:44 PM	22.12	22.14	22.12	22.14	1422
2/9/2016	12:45 PM	22.11	22.14	22.11	22.14	1480
2/9/2016	12:46 PM	22.14	22.14	22.14	22.14	100
2/9/2016	12:48 PM	22.12	22.12	22.12	22.12	200
2/9/2016	12:49 PM	22.19	22.2	22.14	22.14	800
2/9/2016	12:50 PM	22.23	22.23	22.23	22.23	200
2/9/2016	12:51 PM	22.22	22.22	22.22	22.22	100
2/9/2016	12:52 PM	22.15	22.22	22.15	22.22	1600
2/9/2016	12:53 PM	22.169	22.169	22.167	22.167	1400
2/9/2016	12:55 PM	22.12	22.15	22.12	22.15	900
2/9/2016	12:56 PM	22.18	22.18	22.175	22.175	600
2/9/2016	12:57 PM	22.19	22.19	22.19	22.19	100
2/9/2016	12:58 PM	22.18	22.18	22.18	22.18	100
2/9/2016	12:59 PM	22.19	22.19	22.19	22.19	100
2/9/2016	1:00 PM	22.2	22.2	22.2	22.2	100
2/9/2016	1:01 PM	22.15	22.19	22.15	22.19	200
2/9/2016	1:04 PM	22.25	22.25	22.25	22.25	500
2/9/2016	1:05 PM	22.21	22.22	22.21	22.22	400
2/9/2016	1:06 PM	22.259	22.259	22.25	22.25	1500
2/9/2016	1:07 PM	22.26	22.26	22.26	22.26	200
2/9/2016	1:08 PM	22.28	22.28	22.269	22.269	900
2/9/2016	1:10 PM	22.32	22.32	22.27	22.27	5500
2/9/2016	1:11 PM	22.36	22.36	22.35	22.35	520
2/9/2016	1:12 PM	22.39	22.42	22.39	22.399	2568
2/9/2016	1:13 PM	22.42	22.43	22.38	22.38	1100
2/9/2016	1:14 PM	22.44	22.45	22.399	22.4	3000
2/9/2016	1:16 PM	22.43	22.44	22.43	22.44	300
2/9/2016	1:18 PM	22.43	22.44	22.43	22.44	1500
2/9/2016	1:19 PM	22.46	22.46	22.45	22.45	3100
2/9/2016	1:20 PM	22.42	22.46	22.42	22.46	1565
2/9/2016	1:21 PM	22.42	22.44	22.42	22.44	4720
2/9/2016	1:22 PM	22.38	22.45	22.38	22.43	800
2/9/2016	1:23 PM	22.3	22.37	22.3	22.37	6400
2/9/2016	1:24 PM	22.3	22.3	22.3	22.3	100
2/9/2016	1:25 PM	22.35	22.35	22.33	22.33	1100
2/9/2016	1:26 PM	22.32	22.35	22.32	22.345	300
2/9/2016	1:27 PM	22.34	22.35	22.31	22.31	1100
2/9/2016	1:28 PM	22.32	22.32	22.32	22.32	100
2/9/2016	1:29 PM	22.35	22.35	22.33	22.331	8050
2/9/2016	1:31 PM	22.233	22.33	22.23	22.33	4500
2/9/2016	1:32 PM	22.2	22.2	22.18	22.2	2500
2/9/2016	1:33 PM	22.22	22.22	22.21	22.21	400
2/9/2016	1:34 PM	22.161	22.21	22.161	22.21	4300
2/9/2016	1:35 PM	22.22	22.22	22.19	22.19	500
2/9/2016	1:36 PM	22.26	22.26	22.22	22.22	900
2/9/2016	1:37 PM	22.29	22.29	22.26	22.26	800
2/9/2016	1:38 PM	22.31	22.32	22.31	22.32	710
2/9/2016	1:39 PM	22.38	22.385	22.35	22.353	5109
2/9/2016	1:40 PM	22.4	22.4	22.38	22.39	4188
2/9/2016	1:41 PM	22.39	22.39	22.34	22.38	2120
2/9/2016	1:42 PM	22.38	22.4	22.38	22.4	1400
2/9/2016	1:43 PM	22.36	22.36	22.36	22.36	1600
2/9/2016	1:44 PM	22.37	22.38	22.37	22.38	400
2/9/2016	1:45 PM	22.27	22.32	22.26	22.32	3414
2/9/2016	1:46 PM	22.26	22.26	22.25	22.25	850
2/9/2016	1:47 PM	22.24	22.26	22.24	22.26	300
2/9/2016	1:48 PM	22.19	22.24	22.19	22.24	1000
2/9/2016	1:49 PM	22.28	22.28	22.21	22.21	500
2/9/2016	1:51 PM	22.33	22.33	22.33	22.33	300
2/9/2016	1:52 PM	22.31	22.33	22.31	22.33	1000
2/9/2016	1:53 PM	22.32	22.32	22.31	22.31	600
2/9/2016	1:54 PM	22.29	22.3	22.29	22.29	500
2/9/2016	1:55 PM	22.26	22.28	22.26	22.28	500
2/9/2016	1:56 PM	22.23	22.24	22.23	22.24	200
2/9/2016	1:58 PM	22.17	22.191	22.17	22.19	1400
2/9/2016	1:59 PM	22.13	22.16	22.13	22.15	1100
2/9/2016	2:00 PM	22.16	22.16	22.16	22.16	300
2/9/2016	2:01 PM	22.151	22.17	22.151	22.17	700
2/9/2016	2:02 PM	22.12	22.13	22.12	22.13	300
2/9/2016	2:03 PM	22.14	22.14	22.14	22.14	300
2/9/2016	2:04 PM	22.13	22.14	22.13	22.133	22800
2/9/2016	2:05 PM	22.14	22.14	22.14	22.14	4600
2/9/2016	2:06 PM	22.02	22.12	22.02	22.12	600
2/9/2016	2:07 PM	21.94	22.01	21.94	22.01	3500
2/9/2016	2:08 PM	21.88	21.9	21.85	21.9	4800
2/9/2016	2:09 PM	21.9	21.91	21.821	21.91	4628
2/9/2016	2:10 PM	21.88	21.9	21.88	21.89	2000
2/9/2016	2:11 PM	21.89	21.89	21.84	21.84	2700
2/9/2016	2:12 PM	21.96	21.96	21.91	21.91	1100
2/9/2016	2:13 PM	21.91	21.97	21.9	21.97	1319
2/9/2016	2:14 PM	21.93	21.93	21.93	21.93	200
2/9/2016	2:15 PM	21.98	21.98	21.98	21.98	300
2/9/2016	2:16 PM	21.92	21.97	21.92	21.97	600
2/9/2016	2:17 PM	21.94	21.94	21.91	21.91	400
2/9/2016	2:18 PM	21.93	21.95	21.93	21.95	600
2/9/2016	2:19 PM	21.95	21.95	21.94	21.95	400
2/9/2016	2:20 PM	21.971	21.98	21.971	21.98	200
2/9/2016	2:21 PM	21.95	21.95	21.95	21.95	200
2/9/2016	2:22 PM	21.99	21.99	21.92	21.92	900
2/9/2016	2:23 PM	21.98	22	21.98	21.99	400
2/9/2016	2:25 PM	22.07	22.07	22	22	500
2/9/2016	2:26 PM	22.06	22.06	22.05	22.05	2600
2/9/2016	2:27 PM	22.14	22.14	22.03	22.04	2250
2/9/2016	2:28 PM	22.1	22.13	22.1	22.13	3644
2/9/2016	2:29 PM	22.1	22.12	22.1	22.12	800
2/9/2016	2:30 PM	22.08	22.1	22.08	22.1	900
2/9/2016	2:31 PM	22.02	22.05	22.02	22.05	4500
2/9/2016	2:32 PM	22.03	22.05	22.03	22.05	400
2/9/2016	2:33 PM	21.93	21.93	21.93	21.93	100
2/9/2016	2:34 PM	21.93	21.93	21.93	21.93	300
2/9/2016	2:35 PM	21.96	21.97	21.96	21.97	300
2/9/2016	2:36 PM	21.91	21.95	21.9	21.95	1000
2/9/2016	2:37 PM	21.85	21.89	21.85	21.89	1300
2/9/2016	2:38 PM	21.8	21.811	21.792	21.811	4150
2/9/2016	2:39 PM	21.76	21.76	21.76	21.76	400
2/9/2016	2:40 PM	21.79	21.8	21.763	21.763	700
2/9/2016	2:41 PM	21.84	21.84	21.83	21.83	200
2/9/2016	2:42 PM	21.8	21.81	21.793	21.793	1100
2/9/2016	2:43 PM	21.77	21.79	21.77	21.77	1000
2/9/2016	2:44 PM	21.7	21.741	21.7	21.741	5000
2/9/2016	2:45 PM	21.63	21.69	21.63	21.69	2900
2/9/2016	2:46 PM	21.74	21.74	21.65	21.65	4420
2/9/2016	2:47 PM	21.77	21.77	21.74	21.74	1700
2/9/2016	2:48 PM	21.78	21.79	21.75	21.76	1500
2/9/2016	2:49 PM	21.81	21.83	21.79	21.79	1600
2/9/2016	2:50 PM	21.84	21.85	21.81	21.81	2000
2/9/2016	2:51 PM	21.85	21.85	21.85	21.85	600
2/9/2016	2:52 PM	21.81	21.82	21.81	21.81	700
2/9/2016	2:54 PM	21.76	21.78	21.76	21.78	300
2/9/2016	2:55 PM	21.71	21.71	21.71	21.71	200
2/9/2016	2:56 PM	21.71	21.76	21.71	21.71	1090
2/9/2016	2:57 PM	21.75	21.75	21.7	21.701	800
2/9/2016	2:58 PM	21.73	21.741	21.713	21.741	1531
2/9/2016	2:59 PM	21.69	21.74	21.69	21.74	800
2/9/2016	3:00 PM	21.71	21.71	21.69	21.69	725
2/9/2016	3:01 PM	21.7	21.71	21.67	21.69	1500
2/9/2016	3:02 PM	21.65	21.7	21.65	21.7	1000
2/9/2016	3:03 PM	21.56	21.62	21.56	21.62	7704
2/9/2016	3:04 PM	21.61	21.62	21.59	21.59	1090
2/9/2016	3:05 PM	21.55	21.59	21.55	21.59	2940
2/9/2016	3:06 PM	21.58	21.58	21.57	21.57	1200
2/9/2016	3:07 PM	21.49	21.54	21.46	21.54	5280
2/9/2016	3:08 PM	21.32	21.46	21.32	21.46	8582
2/9/2016	3:09 PM	21.31	21.31	21.28	21.29	9311
2/9/2016	3:10 PM	21.39	21.39	21.31	21.31	2500
2/9/2016	3:11 PM	21.46	21.46	21.44	21.44	2609
2/9/2016	3:12 PM	21.45	21.45	21.45	21.45	780
2/9/2016	3:13 PM	21.46	21.46	21.41	21.45	1200
2/9/2016	3:14 PM	21.41	21.41	21.39	21.4	600
2/9/2016	3:16 PM	21.45	21.45	21.4	21.4	500
2/9/2016	3:17 PM	21.45	21.45	21.45	21.45	450
2/9/2016	3:18 PM	21.46	21.48	21.45	21.45	1649
2/9/2016	3:19 PM	21.53	21.54	21.49	21.53	2700
2/9/2016	3:20 PM	21.58	21.58	21.57	21.57	1800
2/9/2016	3:21 PM	21.62	21.62	21.59	21.59	1500
2/9/2016	3:25 PM	21.7	21.7	21.69	21.69	200
2/9/2016	3:26 PM	21.7	21.72	21.7	21.72	400
2/9/2016	3:27 PM	21.7	21.72	21.69	21.72	600
2/9/2016	3:28 PM	21.73	21.73	21.661	21.67	400
2/9/2016	3:29 PM	21.83	21.83	21.75	21.75	7600
2/9/2016	3:30 PM	21.78	21.82	21.76	21.82	300
2/9/2016	3:31 PM	21.69	21.78	21.69	21.78	1100
2/9/2016	3:32 PM	21.71	21.71	21.71	21.71	200
2/9/2016	3:33 PM	21.74	21.74	21.74	21.74	100
2/9/2016	3:34 PM	21.75	21.75	21.74	21.74	4100
2/9/2016	3:35 PM	21.8	21.81	21.79	21.79	1900
2/9/2016	3:36 PM	21.68	21.69	21.68	21.69	400
2/9/2016	3:37 PM	21.63	21.72	21.63	21.72	1000
2/9/2016	3:38 PM	21.6	21.63	21.59	21.63	3550
2/9/2016	3:39 PM	21.63	21.63	21.56	21.56	1300
2/9/2016	3:40 PM	21.67	21.67	21.64	21.64	600
2/9/2016	3:41 PM	21.69	21.69	21.68	21.68	1900
2/9/2016	3:42 PM	21.77	21.77	21.71	21.71	1250
2/9/2016	3:43 PM	21.85	21.86	21.75	21.75	4100
2/9/2016	3:44 PM	21.94	21.95	21.88	21.89	1300
2/9/2016	3:45 PM	21.81	21.911	21.8	21.911	2800
2/9/2016	3:46 PM	21.85	21.86	21.82	21.82	900
2/9/2016	3:47 PM	21.84	21.85	21.84	21.84	700
2/9/2016	3:48 PM	21.79	21.84	21.77	21.84	1500
2/9/2016	3:49 PM	21.83	21.83	21.81	21.81	300
2/9/2016	3:50 PM	21.85	21.86	21.82	21.84	2850
2/9/2016	3:51 PM	21.81	21.83	21.81	21.82	1000
2/9/2016	3:52 PM	21.79	21.839	21.79	21.839	8431
2/9/2016	3:53 PM	21.81	21.81	21.79	21.79	200
2/9/2016	3:54 PM	21.81	21.81	21.81	21.81	100
2/9/2016	3:55 PM	21.83	21.83	21.82	21.82	600
2/9/2016	3:56 PM	21.88	21.88	21.84	21.85	7350
2/9/2016	3:57 PM	21.89	21.89	21.89	21.89	1300
2/9/2016	3:58 PM	21.83	21.83	21.81	21.83	3609
2/9/2016	3:59 PM	21.85	21.85	21.81	21.83	2808
2/9/2016	4:00 PM	21.81	21.91	21.81	21.85	19391
2/10/2016	9:31 AM	21.43	21.49	21.4	21.49	1700
2/10/2016	9:32 AM	21.4	21.49	21.4	21.49	8650
2/10/2016	9:33 AM	21.37	21.42	21.32	21.41	6799
2/10/2016	9:34 AM	21.38	21.42	21.35	21.38	14258
2/10/2016	9:35 AM	21.45	21.45	21.36	21.36	5750
2/10/2016	9:36 AM	21.49	21.53	21.48	21.48	2400
2/10/2016	9:37 AM	21.44	21.49	21.43	21.47	8400
2/10/2016	9:38 AM	21.46	21.46	21.4	21.46	3584
2/10/2016	9:39 AM	21.41	21.48	21.41	21.48	1309
2/10/2016	9:40 AM	21.45	21.45	21.4	21.4	1300
2/10/2016	9:41 AM	21.4	21.46	21.4	21.46	3912
2/10/2016	9:42 AM	21.41	21.41	21.32	21.34	8350
2/10/2016	9:43 AM	21.44	21.47	21.4	21.4	5800
2/10/2016	9:44 AM	21.51	21.55	21.46	21.47	1800
2/10/2016	9:45 AM	21.56	21.579	21.53	21.53	17600
2/10/2016	9:46 AM	21.53	21.55	21.5	21.54	3700
2/10/2016	9:47 AM	21.53	21.54	21.51	21.53	2124
2/10/2016	9:48 AM	21.42	21.549	21.419	21.549	6000
2/10/2016	9:49 AM	21.4	21.43	21.4	21.42	3000
2/10/2016	9:50 AM	21.348	21.42	21.348	21.42	1943
2/10/2016	9:51 AM	21.38	21.408	21.38	21.39	3000
2/10/2016	9:52 AM	21.439	21.439	21.41	21.41	1800
2/10/2016	9:53 AM	21.35	21.35	21.32	21.33	3391
2/10/2016	9:54 AM	21.33	21.36	21.33	21.36	500
2/10/2016	9:55 AM	21.26	21.33	21.25	21.31	3301
2/10/2016	9:56 AM	21.22	21.26	21.22	21.26	2100
2/10/2016	9:57 AM	21.26	21.26	21.24	21.249	1800
2/10/2016	9:58 AM	21.24	21.26	21.23	21.26	1900
2/10/2016	9:59 AM	21.23	21.23	21.2	21.21	2058
2/10/2016	10:00 AM	21.21	21.21	21.2	21.2	7000
2/10/2016	10:01 AM	21.18	21.18	21.16	21.16	4645
2/10/2016	10:02 AM	21.2	21.2	21.18	21.18	1700
2/10/2016	10:03 AM	21.249	21.25	21.18	21.19	3000
2/10/2016	10:04 AM	21.2	21.24	21.2	21.22	2700
2/10/2016	10:05 AM	21.2	21.2	21.167	21.2	4200
2/10/2016	10:06 AM	21.21	21.22	21.18	21.2	3970
2/10/2016	10:07 AM	21.219	21.219	21.19	21.21	1860
2/10/2016	10:08 AM	21.32	21.33	21.26	21.26	1500
2/10/2016	10:09 AM	21.335	21.335	21.29	21.31	900
2/10/2016	10:10 AM	21.29	21.3	21.29	21.3	685
2/10/2016	10:11 AM	21.2	21.25	21.2	21.25	1400
2/10/2016	10:12 AM	21.17	21.21	21.17	21.21	3350
2/10/2016	10:13 AM	21.22	21.26	21.18	21.18	2300
2/10/2016	10:14 AM	21.23	21.23	21.19	21.22	500
2/10/2016	10:15 AM	21.19	21.23	21.17	21.2	700
2/10/2016	10:16 AM	21.19	21.19	21.19	21.19	477
2/10/2016	10:17 AM	21.17	21.18	21.17	21.18	400
2/10/2016	10:18 AM	21.2	21.22	21.2	21.2	400
2/10/2016	10:19 AM	21.07	21.15	21.07	21.15	7316
2/10/2016	10:20 AM	21.06	21.06	21.04	21.06	4147
2/10/2016	10:21 AM	21.09	21.09	21.05	21.05	1500
2/10/2016	10:22 AM	21.11	21.11	21.07	21.08	500
2/10/2016	10:23 AM	21.1	21.1	21.1	21.1	100
2/10/2016	10:24 AM	21.07	21.07	21.06	21.07	1300
2/10/2016	10:25 AM	21.05	21.08	21.05	21.07	1200
2/10/2016	10:26 AM	21.04	21.05	21.03	21.04	2600
2/10/2016	10:27 AM	21.05	21.05	21.05	21.05	100
2/10/2016	10:28 AM	21.06	21.06	21.04	21.05	800
2/10/2016	10:29 AM	21.09	21.093	21.03	21.04	16560
2/10/2016	10:30 AM	21.06	21.11	21.06	21.11	3600
2/10/2016	10:31 AM	20.95	21.03	20.95	21.03	14375
2/10/2016	10:32 AM	20.91	20.99	20.91	20.97	7332
2/10/2016	10:33 AM	20.85	20.9	20.821	20.9	8010
2/10/2016	10:34 AM	20.8	20.83	20.8	20.82	10697
2/10/2016	10:35 AM	20.84	20.84	20.83	20.835	500
2/10/2016	10:36 AM	20.92	20.92	20.9	20.9	2550
2/10/2016	10:37 AM	20.99	20.99	20.9	20.9	3700
2/10/2016	10:38 AM	20.95	20.971	20.91	20.971	3173
2/10/2016	10:39 AM	20.96	20.98	20.95	20.96	2450
2/10/2016	10:40 AM	20.97	21.01	20.935	20.935	1487
2/10/2016	10:41 AM	21.06	21.06	20.99	20.99	5500
2/10/2016	10:42 AM	21.05	21.05	21.05	21.05	200
2/10/2016	10:43 AM	21.12	21.12	21.09	21.09	2800
2/10/2016	10:44 AM	21.16	21.16	21.15	21.15	2950
2/10/2016	10:45 AM	21.16	21.16	21.13	21.15	5100
2/10/2016	10:46 AM	21.19	21.19	21.12	21.13	9100
2/10/2016	10:47 AM	21.19	21.23	21.18	21.21	3520
2/10/2016	10:48 AM	21.15	21.2	21.15	21.2	3550
2/10/2016	10:49 AM	21.1	21.12	21.1	21.12	9828
2/10/2016	10:50 AM	21.1	21.1	21.1	21.1	200
2/10/2016	10:51 AM	21.12	21.15	21.12	21.15	1100
2/10/2016	10:53 AM	21.12	21.16	21.12	21.15	400
2/10/2016	10:54 AM	21.28	21.28	21.14	21.14	1700
2/10/2016	10:55 AM	21.25	21.31	21.24	21.28	10822
2/10/2016	10:56 AM	21.33	21.33	21.27	21.27	1808
2/10/2016	10:57 AM	21.37	21.4	21.315	21.35	2800
2/10/2016	10:58 AM	21.28	21.34	21.28	21.34	8800
2/10/2016	10:59 AM	21.35	21.35	21.29	21.29	1700
2/10/2016	11:00 AM	21.32	21.35	21.32	21.35	1200
2/10/2016	11:01 AM	21.29	21.34	21.29	21.32	4907
2/10/2016	11:02 AM	21.37	21.37	21.27	21.32	1600
2/10/2016	11:03 AM	21.34	21.39	21.34	21.39	4700
2/10/2016	11:04 AM	21.35	21.36	21.34	21.34	4700
2/10/2016	11:05 AM	21.3	21.31	21.28	21.28	800
2/10/2016	11:06 AM	21.29	21.29	21.26	21.26	1675
2/10/2016	11:07 AM	21.37	21.37	21.33	21.33	5300
2/10/2016	11:08 AM	21.37	21.37	21.35	21.35	2500
2/10/2016	11:09 AM	21.5	21.5	21.41	21.41	16922
2/10/2016	11:10 AM	21.44	21.49	21.44	21.49	1000
2/10/2016	11:11 AM	21.48	21.48	21.48	21.48	5000
2/10/2016	11:12 AM	21.42	21.45	21.42	21.45	1500
2/10/2016	11:13 AM	21.38	21.4	21.38	21.4	10414
2/10/2016	11:14 AM	21.4	21.4	21.4	21.4	100
2/10/2016	11:15 AM	21.38	21.38	21.38	21.38	100
2/10/2016	11:17 AM	21.42	21.45	21.42	21.45	1300
2/10/2016	11:18 AM	21.44	21.49	21.43	21.49	5700
2/10/2016	11:19 AM	21.4	21.46	21.4	21.46	6200
2/10/2016	11:20 AM	21.3	21.37	21.3	21.37	3650
2/10/2016	11:21 AM	21.33	21.33	21.33	21.33	600
2/10/2016	11:22 AM	21.3	21.3	21.28	21.28	600
2/10/2016	11:23 AM	21.29	21.31	21.28	21.28	2100
2/10/2016	11:24 AM	21.29	21.29	21.29	21.29	700
2/10/2016	11:25 AM	21.2	21.25	21.2	21.25	7400
2/10/2016	11:26 AM	21.28	21.29	21.26	21.26	700
2/10/2016	11:27 AM	21.34	21.34	21.29	21.29	600
2/10/2016	11:28 AM	21.35	21.37	21.33	21.33	2610
2/10/2016	11:29 AM	21.41	21.41	21.34	21.34	3400
2/10/2016	11:30 AM	21.42	21.42	21.4	21.41	2300
2/10/2016	11:32 AM	21.4	21.42	21.4	21.42	200
2/10/2016	11:33 AM	21.42	21.42	21.37	21.37	400
2/10/2016	11:34 AM	21.41	21.43	21.4	21.42	1300
2/10/2016	11:35 AM	21.46	21.46	21.4	21.4	1840
2/10/2016	11:36 AM	21.45	21.45	21.45	21.45	100
2/10/2016	11:37 AM	21.46	21.46	21.46	21.46	100
2/10/2016	11:38 AM	21.54	21.54	21.49	21.49	4200
2/10/2016	11:39 AM	21.56	21.58	21.56	21.58	2000
2/10/2016	11:40 AM	21.579	21.58	21.56	21.56	7100
2/10/2016	11:41 AM	21.62	21.65	21.6	21.6	2550
2/10/2016	11:42 AM	21.6	21.61	21.6	21.61	1000
2/10/2016	11:43 AM	21.55	21.55	21.55	21.55	1100
2/10/2016	11:44 AM	21.55	21.55	21.54	21.55	1400
2/10/2016	11:45 AM	21.52	21.55	21.52	21.55	1900
2/10/2016	11:46 AM	21.52	21.54	21.52	21.53	500
2/10/2016	11:47 AM	21.54	21.54	21.53	21.53	3680
2/10/2016	11:48 AM	21.51	21.56	21.5	21.52	2600
2/10/2016	11:49 AM	21.48	21.52	21.48	21.52	1800
2/10/2016	11:50 AM	21.4	21.43	21.4	21.43	1000
2/10/2016	11:51 AM	21.45	21.45	21.43	21.43	2231
2/10/2016	11:53 AM	21.4	21.405	21.4	21.405	300
2/10/2016	11:54 AM	21.33	21.38	21.33	21.38	1000
2/10/2016	11:55 AM	21.4	21.4	21.4	21.4	400
2/10/2016	11:56 AM	21.311	21.383	21.31	21.38	1800
2/10/2016	11:57 AM	21.33	21.33	21.3	21.3	300
2/10/2016	11:58 AM	21.32	21.32	21.32	21.32	400
2/10/2016	11:59 AM	21.34	21.34	21.34	21.34	100
2/10/2016	12:00 PM	21.36	21.36	21.36	21.36	200
2/10/2016	12:01 PM	21.33	21.35	21.32	21.35	1213
2/10/2016	12:02 PM	21.38	21.38	21.38	21.38	300
2/10/2016	12:04 PM	21.37	21.4	21.37	21.4	1300
2/10/2016	12:05 PM	21.42	21.42	21.42	21.42	800
2/10/2016	12:06 PM	21.42	21.43	21.42	21.43	200
2/10/2016	12:07 PM	21.49	21.49	21.46	21.46	2210
2/10/2016	12:08 PM	21.48	21.5	21.48	21.49	1500
2/10/2016	12:09 PM	21.47	21.47	21.47	21.47	200
2/10/2016	12:10 PM	21.38	21.4	21.38	21.4	900
2/10/2016	12:11 PM	21.4	21.411	21.4	21.411	800
2/10/2016	12:12 PM	21.36	21.36	21.36	21.36	100
2/10/2016	12:13 PM	21.38	21.38	21.36	21.36	1100
2/10/2016	12:14 PM	21.41	21.41	21.41	21.41	500
2/10/2016	12:15 PM	21.44	21.44	21.44	21.44	100
2/10/2016	12:16 PM	21.5	21.5	21.47	21.47	1880
2/10/2016	12:17 PM	21.46	21.46	21.46	21.46	100
2/10/2016	12:19 PM	21.48	21.48	21.48	21.48	100
2/10/2016	12:20 PM	21.4	21.44	21.4	21.43	300
2/10/2016	12:21 PM	21.36	21.36	21.36	21.36	150
2/10/2016	12:22 PM	21.26	21.31	21.26	21.31	1050
2/10/2016	12:23 PM	21.26	21.26	21.22	21.23	800
2/10/2016	12:25 PM	21.27	21.28	21.27	21.28	200
2/10/2016	12:26 PM	21.29	21.29	21.28	21.28	500
2/10/2016	12:27 PM	21.3	21.3	21.3	21.3	950
2/10/2016	12:29 PM	21.27	21.27	21.25	21.26	650
2/10/2016	12:30 PM	21.24	21.25	21.24	21.25	300
2/10/2016	12:31 PM	21.27	21.27	21.21	21.21	1800
2/10/2016	12:32 PM	21.23	21.26	21.23	21.26	1100
2/10/2016	12:33 PM	21.27	21.27	21.24	21.25	10600
2/10/2016	12:34 PM	21.26	21.28	21.26	21.28	400
2/10/2016	12:35 PM	21.28	21.28	21.24	21.25	16033
2/10/2016	12:36 PM	21.27	21.29	21.27	21.29	6407
2/10/2016	12:37 PM	21.2	21.25	21.2	21.24	1415
2/10/2016	12:38 PM	21.18	21.23	21.18	21.23	11700
2/10/2016	12:39 PM	21.15	21.16	21.14	21.15	2100
2/10/2016	12:40 PM	21.15	21.15	21.11	21.12	2600
2/10/2016	12:41 PM	21.11	21.12	21.11	21.12	3200
2/10/2016	12:42 PM	21.11	21.11	21.11	21.11	1000
2/10/2016	12:43 PM	21.1	21.1	21.1	21.1	1426
2/10/2016	12:44 PM	21.16	21.17	21.13	21.13	400
2/10/2016	12:45 PM	21.16	21.16	21.16	21.16	200
2/10/2016	12:46 PM	21.16	21.16	21.16	21.16	100
2/10/2016	12:47 PM	21.18	21.19	21.18	21.19	200
2/10/2016	12:48 PM	21.19	21.19	21.19	21.19	1300
2/10/2016	12:49 PM	21.17	21.19	21.17	21.19	1200
2/10/2016	12:50 PM	21.15	21.15	21.15	21.15	750
2/10/2016	12:51 PM	21.11	21.12	21.11	21.12	1400
2/10/2016	12:52 PM	21.1	21.1	21.1	21.1	712
2/10/2016	12:53 PM	21.11	21.11	21.11	21.11	100
2/10/2016	12:55 PM	21.13	21.13	21.12	21.12	5100
2/10/2016	12:56 PM	21.18	21.18	21.14	21.14	2900
2/10/2016	12:57 PM	21.22	21.22	21.22	21.22	5000
2/10/2016	12:58 PM	21.2	21.2	21.2	21.2	100
2/10/2016	1:00 PM	21.06	21.14	21.04	21.14	9066
2/10/2016	1:01 PM	21.06	21.06	21.031	21.05	7675
2/10/2016	1:02 PM	21.11	21.11	21.05	21.05	10100
2/10/2016	1:03 PM	21.07	21.1	21.07	21.07	2765
2/10/2016	1:04 PM	21.11	21.11	21.11	21.11	100
2/10/2016	1:05 PM	21.02	21.07	21.02	21.07	2400
2/10/2016	1:06 PM	21.06	21.06	21.06	21.06	100
2/10/2016	1:07 PM	21.06	21.06	21.05	21.05	1300
2/10/2016	1:08 PM	21.09	21.09	21.09	21.09	500
2/10/2016	1:09 PM	21.13	21.13	21.05	21.07	15000
2/10/2016	1:10 PM	21.15	21.15	21.13	21.13	1000
2/10/2016	1:13 PM	21.11	21.11	21.1	21.1	3860
2/10/2016	1:14 PM	21.2	21.2	21.16	21.16	2999
2/10/2016	1:15 PM	21.2	21.2	21.2	21.2	200
2/10/2016	1:17 PM	21.23	21.24	21.23	21.23	41900
2/10/2016	1:18 PM	21.2	21.21	21.2	21.2	2500
2/10/2016	1:19 PM	21.19	21.195	21.19	21.195	1600
2/10/2016	1:20 PM	21.17	21.17	21.17	21.17	300
2/10/2016	1:21 PM	21.13	21.15	21.12	21.15	1330
2/10/2016	1:22 PM	21.12	21.14	21.12	21.14	650
2/10/2016	1:23 PM	21.17	21.17	21.14	21.14	3387
2/10/2016	1:24 PM	21.17	21.18	21.17	21.18	200
2/10/2016	1:25 PM	21.2	21.2	21.19	21.19	5100
2/10/2016	1:27 PM	21.28	21.28	21.22	21.22	3100
2/10/2016	1:28 PM	21.3	21.3	21.28	21.28	500
2/10/2016	1:29 PM	21.32	21.32	21.3	21.3	5137
2/10/2016	1:30 PM	21.29	21.29	21.29	21.29	200
2/10/2016	1:31 PM	21.28	21.28	21.28	21.28	100
2/10/2016	1:32 PM	21.31	21.31	21.31	21.31	200
2/10/2016	1:34 PM	21.33	21.33	21.33	21.33	500
2/10/2016	1:35 PM	21.35	21.37	21.35	21.37	908
2/10/2016	1:38 PM	21.3	21.32	21.3	21.32	1800
2/10/2016	1:41 PM	21.31	21.31	21.29	21.29	1416
2/10/2016	1:42 PM	21.24	21.28	21.24	21.28	500
2/10/2016	1:43 PM	21.27	21.28	21.26	21.26	1600
2/10/2016	1:44 PM	21.27	21.27	21.26	21.26	700
2/10/2016	1:45 PM	21.24	21.24	21.24	21.24	600
2/10/2016	1:46 PM	21.22	21.22	21.21	21.21	1100
2/10/2016	1:47 PM	21.23	21.23	21.22	21.22	700
2/10/2016	1:48 PM	21.2	21.2	21.2	21.2	946
2/10/2016	1:49 PM	21.21	21.21	21.19	21.19	1100
2/10/2016	1:50 PM	21.22	21.22	21.22	21.22	100
2/10/2016	1:51 PM	21.27	21.27	21.237	21.237	550
2/10/2016	1:52 PM	21.27	21.3	21.27	21.28	600
2/10/2016	1:53 PM	21.28	21.28	21.279	21.279	8100
2/10/2016	1:54 PM	21.32	21.32	21.27	21.27	1723
2/10/2016	1:55 PM	21.34	21.34	21.32	21.32	759
2/10/2016	1:56 PM	21.35	21.35	21.33	21.33	500
2/10/2016	1:57 PM	21.34	21.34	21.34	21.34	501
2/10/2016	1:58 PM	21.33	21.33	21.32	21.32	200
2/10/2016	2:00 PM	21.33	21.34	21.33	21.34	300
2/10/2016	2:01 PM	21.31	21.31	21.31	21.31	200
2/10/2016	2:02 PM	21.26	21.26	21.26	21.26	200
2/10/2016	2:04 PM	21.28	21.29	21.28	21.287	15000
2/10/2016	2:05 PM	21.31	21.31	21.29	21.29	1100
2/10/2016	2:06 PM	21.26	21.27	21.26	21.26	500
2/10/2016	2:08 PM	21.23	21.23	21.23	21.23	100
2/10/2016	2:09 PM	21.27	21.27	21.24	21.24	1000
2/10/2016	2:10 PM	21.25	21.25	21.25	21.25	365
2/10/2016	2:11 PM	21.2	21.24	21.2	21.24	1000
2/10/2016	2:12 PM	21.19	21.19	21.19	21.19	100
2/10/2016	2:15 PM	21.22	21.23	21.22	21.23	700
2/10/2016	2:16 PM	21.23	21.23	21.23	21.23	100
2/10/2016	2:17 PM	21.28	21.28	21.25	21.25	1300
2/10/2016	2:18 PM	21.29	21.29	21.29	21.29	100
2/10/2016	2:19 PM	21.28	21.28	21.28	21.28	167
2/10/2016	2:23 PM	21.28	21.28	21.28	21.28	200
2/10/2016	2:24 PM	21.3	21.3	21.29	21.29	300
2/10/2016	2:25 PM	21.28	21.29	21.28	21.29	12500
2/10/2016	2:26 PM	21.34	21.34	21.31	21.31	10400
2/10/2016	2:27 PM	21.34	21.36	21.34	21.36	700
2/10/2016	2:28 PM	21.34	21.34	21.33	21.33	1300
2/10/2016	2:29 PM	21.28	21.3	21.279	21.3	3300
2/10/2016	2:30 PM	21.26	21.28	21.26	21.28	3968
2/10/2016	2:31 PM	21.25	21.28	21.25	21.27	10550
2/10/2016	2:32 PM	21.17	21.17	21.17	21.17	100
2/10/2016	2:33 PM	21.24	21.26	21.23	21.23	1300
2/10/2016	2:34 PM	21.26	21.26	21.22	21.23	500
2/10/2016	2:35 PM	21.26	21.26	21.26	21.26	100
2/10/2016	2:36 PM	21.27	21.29	21.26	21.27	600
2/10/2016	2:37 PM	21.31	21.32	21.31	21.31	400
2/10/2016	2:38 PM	21.29	21.29	21.29	21.29	100
2/10/2016	2:39 PM	21.33	21.33	21.31	21.31	800
2/10/2016	2:40 PM	21.4	21.4	21.35	21.35	1000
2/10/2016	2:41 PM	21.46	21.46	21.44	21.44	1028
2/10/2016	2:42 PM	21.459	21.459	21.459	21.459	100
2/10/2016	2:43 PM	21.47	21.47	21.46	21.46	300
2/10/2016	2:44 PM	21.43	21.43	21.43	21.43	200
2/10/2016	2:45 PM	21.43	21.43	21.43	21.43	1007
2/10/2016	2:46 PM	21.44	21.44	21.42	21.42	700
2/10/2016	2:47 PM	21.45	21.48	21.45	21.46	1500
2/10/2016	2:48 PM	21.46	21.46	21.45	21.45	900
2/10/2016	2:49 PM	21.49	21.49	21.44	21.44	800
2/10/2016	2:50 PM	21.49	21.49	21.477	21.49	6800
2/10/2016	2:51 PM	21.5	21.5	21.47	21.47	1165
2/10/2016	2:52 PM	21.51	21.52	21.48	21.52	800
2/10/2016	2:53 PM	21.51	21.52	21.51	21.52	500
2/10/2016	2:54 PM	21.47	21.48	21.46	21.48	950
2/10/2016	2:55 PM	21.47	21.49	21.47	21.49	400
2/10/2016	2:56 PM	21.42	21.43	21.42	21.43	500
2/10/2016	2:57 PM	21.43	21.43	21.43	21.43	200
2/10/2016	2:58 PM	21.45	21.45	21.41	21.43	900
2/10/2016	2:59 PM	21.42	21.42	21.42	21.42	200
2/10/2016	3:00 PM	21.43	21.43	21.42	21.42	200
2/10/2016	3:01 PM	21.44	21.44	21.44	21.44	100
2/10/2016	3:02 PM	21.35	21.42	21.35	21.42	16200
2/10/2016	3:03 PM	21.36	21.39	21.36	21.39	790
2/10/2016	3:04 PM	21.3	21.35	21.3	21.35	13000
2/10/2016	3:05 PM	21.27	21.32	21.27	21.32	739
2/10/2016	3:06 PM	21.29	21.3	21.28	21.28	500
2/10/2016	3:07 PM	21.28	21.28	21.24	21.28	11674
2/10/2016	3:08 PM	21.31	21.31	21.28	21.28	10200
2/10/2016	3:09 PM	21.32	21.32	21.31	21.31	200
2/10/2016	3:10 PM	21.36	21.36	21.34	21.34	20703
2/10/2016	3:11 PM	21.35	21.359	21.34	21.35	2680
2/10/2016	3:12 PM	21.33	21.34	21.33	21.33	2400
2/10/2016	3:13 PM	21.36	21.37	21.34	21.34	944
2/10/2016	3:14 PM	21.36	21.4	21.36	21.38	740
2/10/2016	3:15 PM	21.48	21.48	21.38	21.38	14217
2/10/2016	3:16 PM	21.48	21.48	21.47	21.47	200
2/10/2016	3:17 PM	21.63	21.63	21.51	21.515	8491
2/10/2016	3:18 PM	21.63	21.66	21.62	21.62	800
2/10/2016	3:19 PM	21.67	21.67	21.64	21.64	5738
2/10/2016	3:20 PM	21.67	21.68	21.65	21.67	6262
2/10/2016	3:21 PM	21.63	21.64	21.6	21.64	15500
2/10/2016	3:22 PM	21.59	21.64	21.59	21.63	11040
2/10/2016	3:23 PM	21.55	21.6	21.55	21.6	2800
2/10/2016	3:24 PM	21.62	21.62	21.58	21.58	1100
2/10/2016	3:25 PM	21.58	21.63	21.57	21.63	10100
2/10/2016	3:26 PM	21.57	21.61	21.57	21.59	800
2/10/2016	3:27 PM	21.55	21.55	21.55	21.55	400
2/10/2016	3:28 PM	21.61	21.61	21.55	21.55	2200
2/10/2016	3:29 PM	21.66	21.66	21.63	21.63	2428
2/10/2016	3:30 PM	21.73	21.74	21.66	21.66	16710
2/10/2016	3:31 PM	21.7	21.7	21.67	21.67	700
2/10/2016	3:32 PM	21.71	21.76	21.7	21.71	9100
2/10/2016	3:33 PM	21.67	21.71	21.64	21.67	11339
2/10/2016	3:34 PM	21.67	21.7	21.67	21.67	3700
2/10/2016	3:35 PM	21.71	21.72	21.69	21.72	1100
2/10/2016	3:36 PM	21.72	21.74	21.7	21.7	6142
2/10/2016	3:37 PM	21.81	21.819	21.73	21.73	3500
2/10/2016	3:38 PM	21.85	21.85	21.8	21.83	9130
2/10/2016	3:39 PM	21.84	21.84	21.84	21.84	100
2/10/2016	3:40 PM	21.86	21.86	21.78	21.82	33450
2/10/2016	3:41 PM	21.89	21.89	21.81	21.86	2200
2/10/2016	3:42 PM	21.89	21.9	21.88	21.9	6550
2/10/2016	3:43 PM	21.84	21.88	21.83	21.87	2600
2/10/2016	3:44 PM	21.84	21.89	21.83	21.85	12289
2/10/2016	3:45 PM	21.77	21.82	21.77	21.82	16535
2/10/2016	3:46 PM	21.77	21.78	21.73	21.77	21003
2/10/2016	3:47 PM	21.79	21.84	21.79	21.82	1600
2/10/2016	3:48 PM	21.82	21.82	21.79	21.8	1174
2/10/2016	3:49 PM	21.83	21.83	21.75	21.79	4056
2/10/2016	3:50 PM	21.82	21.84	21.8	21.84	3700
2/10/2016	3:51 PM	21.87	21.87	21.82	21.83	3300
2/10/2016	3:52 PM	21.88	21.88	21.84	21.88	3400
2/10/2016	3:53 PM	21.87	21.9	21.87	21.88	1539
2/10/2016	3:54 PM	21.9	21.91	21.86	21.88	4250
2/10/2016	3:55 PM	21.84	21.86	21.84	21.85	1200
2/10/2016	3:56 PM	21.86	21.88	21.83	21.85	13395
2/10/2016	3:57 PM	21.85	21.85	21.82	21.84	11450
2/10/2016	3:58 PM	21.84	21.87	21.84	21.85	1000
2/10/2016	3:59 PM	21.86	21.88	21.85	21.86	3801
2/10/2016	4:00 PM	21.85	21.89	21.83	21.85	20347
2/11/2016	9:31 AM	22.87	22.96	22.87	22.94	2700
2/11/2016	9:32 AM	22.8	22.86	22.79	22.85	10399
2/11/2016	9:33 AM	22.805	22.805	22.76	22.78	5147
2/11/2016	9:34 AM	22.75	22.82	22.75	22.81	2050
2/11/2016	9:35 AM	22.76	22.76	22.72	22.725	2600
2/11/2016	9:36 AM	22.73	22.86	22.73	22.79	5775
2/11/2016	9:37 AM	22.769	22.769	22.68	22.72	7600
2/11/2016	9:38 AM	22.79	22.82	22.78	22.79	2100
2/11/2016	9:39 AM	22.815	22.82	22.765	22.77	4200
2/11/2016	9:40 AM	22.87	22.88	22.78	22.81	9452
2/11/2016	9:41 AM	22.86	22.88	22.84	22.87	1600
2/11/2016	9:42 AM	22.88	22.88	22.849	22.849	1200
2/11/2016	9:43 AM	22.88	22.9	22.85	22.9	2826
2/11/2016	9:44 AM	22.83	22.9	22.83	22.86	6300
2/11/2016	9:45 AM	22.74	22.86	22.74	22.86	7700
2/11/2016	9:46 AM	22.64	22.72	22.64	22.72	3300
2/11/2016	9:47 AM	22.72	22.73	22.6	22.62	2822
2/11/2016	9:48 AM	22.69	22.74	22.68	22.74	3650
2/11/2016	9:49 AM	22.71	22.71	22.69	22.69	2828
2/11/2016	9:50 AM	22.76	22.79	22.74	22.74	3592
2/11/2016	9:51 AM	22.75	22.82	22.74	22.76	4446
2/11/2016	9:52 AM	22.71	22.79	22.71	22.75	6600
2/11/2016	9:53 AM	22.68	22.7	22.68	22.69	4300
2/11/2016	9:54 AM	22.66	22.66	22.63	22.63	3956
2/11/2016	9:55 AM	22.64	22.65	22.6	22.65	2500
2/11/2016	9:56 AM	22.65	22.72	22.64	22.64	5800
2/11/2016	9:57 AM	22.55	22.65	22.54	22.65	2880
2/11/2016	9:58 AM	22.49	22.54	22.47	22.54	5622
2/11/2016	9:59 AM	22.43	22.46	22.34	22.46	29721
2/11/2016	10:00 AM	22.47	22.47	22.37	22.43	18500
2/11/2016	10:01 AM	22.52	22.52	22.44	22.48	2100
2/11/2016	10:02 AM	22.5	22.51	22.46	22.48	6100
2/11/2016	10:03 AM	22.52	22.52	22.46	22.51	3400
2/11/2016	10:04 AM	22.64	22.64	22.53	22.53	4100
2/11/2016	10:05 AM	22.54	22.57	22.52	22.57	2997
2/11/2016	10:06 AM	22.42	22.54	22.42	22.54	2870
2/11/2016	10:07 AM	22.39	22.46	22.37	22.4	4700
2/11/2016	10:08 AM	22.53	22.53	22.39	22.39	3800
2/11/2016	10:09 AM	22.52	22.57	22.48	22.49	16932
2/11/2016	10:10 AM	22.52	22.56	22.47	22.54	3100
2/11/2016	10:11 AM	22.55	22.56	22.52	22.52	1400
2/11/2016	10:12 AM	22.59	22.6	22.53	22.55	4500
2/11/2016	10:13 AM	22.61	22.61	22.53	22.59	3100
2/11/2016	10:14 AM	22.47	22.59	22.46	22.59	5300
2/11/2016	10:15 AM	22.52	22.52	22.47	22.47	5281
2/11/2016	10:16 AM	22.58	22.58	22.54	22.54	2400
2/11/2016	10:17 AM	22.64	22.65	22.57	22.58	6300
2/11/2016	10:18 AM	22.57	22.63	22.57	22.63	2150
2/11/2016	10:19 AM	22.58	22.58	22.54	22.57	1700
2/11/2016	10:20 AM	22.62	22.63	22.59	22.59	800
2/11/2016	10:21 AM	22.64	22.64	22.56	22.62	5210
2/11/2016	10:22 AM	22.7	22.7	22.65	22.65	2846
2/11/2016	10:23 AM	22.69	22.69	22.66	22.68	2300
2/11/2016	10:24 AM	22.7	22.7	22.68	22.7	800
2/11/2016	10:25 AM	22.57	22.7	22.57	22.7	7100
2/11/2016	10:26 AM	22.67	22.68	22.55	22.555	8476
2/11/2016	10:27 AM	22.74	22.74	22.67	22.67	6342
2/11/2016	10:28 AM	22.74	22.75	22.72	22.75	7000
2/11/2016	10:29 AM	22.7	22.72	22.7	22.72	1700
2/11/2016	10:30 AM	22.79	22.8	22.73	22.73	4612
2/11/2016	10:31 AM	22.81	22.81	22.75	22.78	4700
2/11/2016	10:32 AM	22.76	22.79	22.75	22.79	4500
2/11/2016	10:33 AM	22.73	22.78	22.71	22.76	3461
2/11/2016	10:34 AM	22.68	22.75	22.68	22.75	1200
2/11/2016	10:35 AM	22.7	22.7	22.7	22.7	1000
2/11/2016	10:36 AM	22.7	22.72	22.67	22.67	1328
2/11/2016	10:37 AM	22.71	22.75	22.71	22.71	3700
2/11/2016	10:38 AM	22.74	22.76	22.71	22.72	3387
2/11/2016	10:39 AM	22.76	22.76	22.73	22.74	900
2/11/2016	10:40 AM	22.83	22.85	22.8	22.8	4308
2/11/2016	10:41 AM	22.89	22.89	22.82	22.82	8850
2/11/2016	10:42 AM	22.85	22.9	22.85	22.9	1600
2/11/2016	10:43 AM	22.87	22.88	22.85	22.86	7402
2/11/2016	10:44 AM	22.89	22.89	22.84	22.85	2933
2/11/2016	10:45 AM	22.86	22.9	22.84	22.88	2800
2/11/2016	10:46 AM	22.89	22.89	22.87	22.88	2200
2/11/2016	10:47 AM	22.83	22.87	22.82	22.87	1400
2/11/2016	10:48 AM	22.72	22.77	22.72	22.77	1400
2/11/2016	10:49 AM	22.73	22.74	22.72	22.73	1208
2/11/2016	10:50 AM	22.76	22.78	22.72	22.74	2700
2/11/2016	10:52 AM	22.86	22.86	22.82	22.82	700
2/11/2016	10:53 AM	22.88	22.88	22.87	22.88	5550
2/11/2016	10:54 AM	22.9	22.9	22.85	22.86	2400
2/11/2016	10:55 AM	22.9	22.94	22.9	22.91	6670
2/11/2016	10:56 AM	22.83	22.86	22.83	22.85	1200
2/11/2016	10:57 AM	22.85	22.85	22.83	22.83	700
2/11/2016	10:58 AM	22.95	22.95	22.9	22.9	3064
2/11/2016	10:59 AM	22.96	22.96	22.95	22.96	1852
2/11/2016	11:00 AM	22.92	22.95	22.92	22.94	2700
2/11/2016	11:01 AM	22.88	22.94	22.88	22.93	2695
2/11/2016	11:02 AM	22.85	22.89	22.83	22.89	2100
2/11/2016	11:03 AM	22.84	22.84	22.84	22.84	400
2/11/2016	11:04 AM	22.9	22.9	22.85	22.85	13400
2/11/2016	11:06 AM	22.97	22.98	22.92	22.92	3350
2/11/2016	11:07 AM	22.91	22.97	22.91	22.95	12945
2/11/2016	11:08 AM	22.96	22.96	22.95	22.95	1000
2/11/2016	11:10 AM	22.96	23.03	22.96	23	11934
2/11/2016	11:11 AM	22.94	22.94	22.91	22.93	1800
2/11/2016	11:12 AM	22.97	22.97	22.93	22.93	10705
2/11/2016	11:13 AM	22.97	23	22.97	22.99	1200
2/11/2016	11:14 AM	23.06	23.07	22.97	22.97	5650
2/11/2016	11:15 AM	23.05	23.07	23.05	23.07	3200
2/11/2016	11:17 AM	23.06	23.083	23.06	23.08	500
2/11/2016	11:20 AM	22.95	22.95	22.95	22.95	1300
2/11/2016	11:21 AM	22.853	22.92	22.853	22.92	6890
2/11/2016	11:22 AM	22.93	22.93	22.89	22.89	2400
2/11/2016	11:23 AM	22.94	22.94	22.92	22.92	400
2/11/2016	11:24 AM	23.01	23.04	22.99	22.99	4100
2/11/2016	11:25 AM	22.98	23.07	22.98	23.05	4213
2/11/2016	11:26 AM	22.99	23.001	22.97	23.001	4700
2/11/2016	11:28 AM	23.05	23.05	23.05	23.05	300
2/11/2016	11:29 AM	23.1	23.1	23.09	23.09	4100
2/11/2016	11:30 AM	23.13	23.13	23.1	23.101	2800
2/11/2016	11:31 AM	23.14	23.14	23.14	23.14	200
2/11/2016	11:32 AM	23.15	23.16	23.12	23.16	1600
2/11/2016	11:33 AM	23.16	23.16	23.1	23.11	2200
2/11/2016	11:34 AM	23.19	23.19	23.141	23.141	9500
2/11/2016	11:35 AM	23.23	23.23	23.19	23.2	4395
2/11/2016	11:36 AM	23.17	23.23	23.16	23.23	1600
2/11/2016	11:37 AM	23.18	23.18	23.162	23.163	1800
2/11/2016	11:38 AM	23.111	23.2	23.111	23.2	2200
2/11/2016	11:39 AM	23.09	23.13	23.09	23.13	1200
2/11/2016	11:40 AM	23.04	23.09	23.04	23.08	1700
2/11/2016	11:41 AM	23.08	23.08	23.05	23.05	1908
2/11/2016	11:42 AM	23.03	23.1	23.03	23.07	1300
2/11/2016	11:43 AM	23	23.043	23	23.043	1640
2/11/2016	11:44 AM	23.08	23.08	23.03	23.03	2158
2/11/2016	11:46 AM	23.01	23.01	23.01	23.01	100
2/11/2016	11:47 AM	23.061	23.061	23.061	23.061	100
2/11/2016	11:48 AM	23.1	23.1	23.1	23.1	500
2/11/2016	11:49 AM	23.09	23.101	23.09	23.101	1101
2/11/2016	11:50 AM	23.13	23.13	23.11	23.11	654
2/11/2016	11:51 AM	23.08	23.14	23.08	23.14	200
2/11/2016	11:52 AM	23.06	23.08	23.05	23.08	300
2/11/2016	11:53 AM	23.04	23.04	23.04	23.04	500
2/11/2016	11:54 AM	22.95	23	22.95	23	1317
2/11/2016	11:55 AM	23	23	22.97	22.97	700
2/11/2016	11:56 AM	22.92	23.01	22.91	23.01	600
2/11/2016	11:57 AM	22.93	22.93	22.92	22.92	1178
2/11/2016	11:58 AM	22.98	22.99	22.93	22.93	1600
2/11/2016	11:59 AM	22.96	22.97	22.95	22.97	500
2/11/2016	12:00 PM	22.97	22.98	22.932	22.95	3750
2/11/2016	12:01 PM	23	23	22.99	22.99	2400
2/11/2016	12:02 PM	23.01	23.02	23.01	23.013	3100
2/11/2016	12:03 PM	22.94	22.97	22.94	22.97	2058
2/11/2016	12:04 PM	22.92	22.95	22.92	22.94	1800
2/11/2016	12:05 PM	22.94	22.94	22.921	22.93	2200
2/11/2016	12:06 PM	22.94	22.94	22.92	22.92	2000
2/11/2016	12:07 PM	22.86	22.903	22.86	22.9	800
2/11/2016	12:08 PM	22.87	22.87	22.85	22.87	1190
2/11/2016	12:09 PM	22.87	22.87	22.86	22.86	400
2/11/2016	12:10 PM	22.93	22.93	22.91	22.91	400
2/11/2016	12:11 PM	22.911	22.94	22.911	22.94	600
2/11/2016	12:12 PM	22.91	22.91	22.91	22.91	200
2/11/2016	12:13 PM	22.86	22.9	22.86	22.9	700
2/11/2016	12:15 PM	22.95	22.98	22.84	22.85	3900
2/11/2016	12:16 PM	22.96	22.96	22.95	22.95	600
2/11/2016	12:17 PM	22.951	22.953	22.951	22.953	400
2/11/2016	12:18 PM	23	23	23	23	2600
2/11/2016	12:19 PM	23.1	23.1	23.03	23.03	1400
2/11/2016	12:20 PM	23.07	23.07	23.07	23.07	300
2/11/2016	12:21 PM	23.06	23.07	23.06	23.07	600
2/11/2016	12:22 PM	23.04	23.06	23.04	23.06	2000
2/11/2016	12:23 PM	23.06	23.07	23.03	23.03	1400
2/11/2016	12:24 PM	23.06	23.06	23.03	23.03	2150
2/11/2016	12:25 PM	23.01	23.07	23.01	23.04	2900
2/11/2016	12:26 PM	22.99	23.04	22.99	23.04	7700
2/11/2016	12:27 PM	22.9	22.92	22.9	22.92	1300
2/11/2016	12:28 PM	22.95	22.95	22.91	22.91	1500
2/11/2016	12:29 PM	23.02	23.02	22.96	22.96	800
2/11/2016	12:31 PM	23.085	23.085	23.03	23.03	700
2/11/2016	12:32 PM	23.06	23.07	23.06	23.07	600
2/11/2016	12:33 PM	23.06	23.06	23.06	23.06	100
2/11/2016	12:34 PM	23.09	23.09	23.05	23.05	1500
2/11/2016	12:35 PM	23.13	23.13	23.08	23.08	1400
2/11/2016	12:38 PM	23.063	23.063	23.063	23.063	200
2/11/2016	12:39 PM	23.09	23.09	23.09	23.09	200
2/11/2016	12:40 PM	23.04	23.04	23.04	23.04	300
2/11/2016	12:41 PM	23.121	23.121	23.121	23.121	100
2/11/2016	12:42 PM	23.1	23.1	23.1	23.1	143
2/11/2016	12:43 PM	23.09	23.09	23.07	23.09	1000
2/11/2016	12:44 PM	23.1	23.101	23.09	23.101	2700
2/11/2016	12:45 PM	23.04	23.08	23.04	23.08	1100
2/11/2016	12:46 PM	23.05	23.07	23.05	23.06	808
2/11/2016	12:47 PM	23.04	23.04	23.03	23.03	800
2/11/2016	12:48 PM	23.01	23.03	23.01	23.03	1100
2/11/2016	12:49 PM	23.02	23.05	22.98	22.98	3100
2/11/2016	12:50 PM	23	23.03	23	23.005	1300
2/11/2016	12:51 PM	22.9	22.99	22.9	22.99	5214
2/11/2016	12:52 PM	22.94	22.94	22.9	22.9	800
2/11/2016	12:53 PM	22.9	22.95	22.9	22.92	4286
2/11/2016	12:54 PM	22.95	22.95	22.89	22.89	500
2/11/2016	12:55 PM	22.92	22.94	22.92	22.94	400
2/11/2016	12:56 PM	22.83	22.9	22.81	22.9	6200
2/11/2016	12:57 PM	22.88	22.89	22.82	22.82	2700
2/11/2016	12:58 PM	22.91	22.93	22.89	22.89	1100
2/11/2016	12:59 PM	22.9	22.91	22.89	22.91	2100
2/11/2016	1:00 PM	22.85	22.85	22.85	22.85	600
2/11/2016	1:01 PM	22.87	22.88	22.84	22.86	1500
2/11/2016	1:02 PM	22.77	22.852	22.77	22.852	2400
2/11/2016	1:03 PM	22.732	22.78	22.72	22.77	2400
2/11/2016	1:04 PM	22.77	22.79	22.76	22.76	2200
2/11/2016	1:05 PM	22.86	22.86	22.75	22.77	5000
2/11/2016	1:06 PM	22.831	22.833	22.831	22.833	500
2/11/2016	1:07 PM	22.8	22.8	22.8	22.8	800
2/11/2016	1:08 PM	22.91	22.91	22.91	22.91	200
2/11/2016	1:09 PM	22.84	22.9	22.84	22.9	1800
2/11/2016	1:11 PM	22.83	22.83	22.83	22.83	400
2/11/2016	1:12 PM	22.85	22.85	22.79	22.82	1000
2/11/2016	1:13 PM	22.83	22.85	22.83	22.85	700
2/11/2016	1:14 PM	22.84	22.85	22.83	22.85	1000
2/11/2016	1:15 PM	22.8	22.81	22.8	22.81	400
2/11/2016	1:17 PM	22.883	22.883	22.883	22.883	200
2/11/2016	1:18 PM	22.881	22.881	22.881	22.881	1500
2/11/2016	1:19 PM	22.86	22.88	22.86	22.88	10266
2/11/2016	1:20 PM	22.8	22.82	22.8	22.82	500
2/11/2016	1:21 PM	22.76	22.79	22.72	22.79	6700
2/11/2016	1:23 PM	22.82	22.83	22.78	22.78	1000
2/11/2016	1:24 PM	22.78	22.78	22.78	22.78	100
2/11/2016	1:25 PM	22.79	22.79	22.79	22.79	400
2/11/2016	1:26 PM	22.85	22.85	22.85	22.85	900
2/11/2016	1:27 PM	22.781	22.79	22.781	22.79	800
2/11/2016	1:33 PM	22.8	22.8	22.8	22.8	2000
2/11/2016	1:34 PM	22.81	22.81	22.78	22.78	800
2/11/2016	1:35 PM	22.81	22.83	22.81	22.83	3700
2/11/2016	1:36 PM	22.88	22.88	22.82	22.82	753
2/11/2016	1:37 PM	22.89	22.92	22.881	22.883	3800
2/11/2016	1:38 PM	23.02	23.03	22.91	22.91	8269
2/11/2016	1:39 PM	23.04	23.04	23.01	23.01	12900
2/11/2016	1:40 PM	23.04	23.04	23.031	23.04	900
2/11/2016	1:41 PM	23.04	23.06	23	23.04	4000
2/11/2016	1:42 PM	23.04	23.051	23.02	23.02	5100
2/11/2016	1:43 PM	23.05	23.05	23.03	23.03	1300
2/11/2016	1:44 PM	23.03	23.06	23.01	23.04	1200
2/11/2016	1:45 PM	23.01	23.05	23.01	23.05	1113
2/11/2016	1:46 PM	22.97	23	22.97	23	1500
2/11/2016	1:47 PM	23	23.01	23	23	900
2/11/2016	1:48 PM	23.01	23.01	23	23	2700
2/11/2016	1:49 PM	23.02	23.02	23.02	23.02	200
2/11/2016	1:50 PM	23	23.01	22.99	23.01	672
2/11/2016	1:51 PM	22.99	22.99	22.99	22.99	200
2/11/2016	1:52 PM	22.99	22.99	22.99	22.99	200
2/11/2016	1:53 PM	23	23	23	23	100
2/11/2016	1:55 PM	23.01	23.01	22.99	22.99	800
2/11/2016	1:56 PM	23	23	23	23	200
2/11/2016	1:58 PM	23.05	23.05	23.03	23.03	1400
2/11/2016	1:59 PM	23.08	23.08	23.08	23.08	500
2/11/2016	2:00 PM	23.04	23.05	23.04	23.05	400
2/11/2016	2:01 PM	23.04	23.04	23.04	23.04	200
2/11/2016	2:02 PM	23.06	23.06	23.03	23.03	600
2/11/2016	2:03 PM	23.07	23.07	23.05	23.05	400
2/11/2016	2:05 PM	23.01	23.01	23.01	23.01	200
2/11/2016	2:06 PM	23.09	23.09	23.05	23.05	800
2/11/2016	2:07 PM	23.01	23.07	22.99	23.07	2800
2/11/2016	2:08 PM	23.03	23.03	23.03	23.03	100
2/11/2016	2:10 PM	22.99	22.99	22.99	22.99	100
2/11/2016	2:12 PM	22.97	22.97	22.97	22.97	300
2/11/2016	2:13 PM	22.97	22.97	22.97	22.97	100
2/11/2016	2:15 PM	23	23.01	23	23	1300
2/11/2016	2:16 PM	22.98	23	22.98	23	11400
2/11/2016	2:17 PM	23.04	23.04	23	23	400
2/11/2016	2:20 PM	23.18	23.18	23.07	23.07	4900
2/11/2016	2:21 PM	23.115	23.15	23.11	23.15	1000
2/11/2016	2:22 PM	23.12	23.12	23.08	23.1	2900
2/11/2016	2:23 PM	23.11	23.11	23.11	23.11	100
2/11/2016	2:24 PM	23.14	23.14	23.13	23.13	1300
2/11/2016	2:25 PM	23.13	23.13	23.13	23.13	1100
2/11/2016	2:26 PM	23.18	23.18	23.18	23.18	400
2/11/2016	2:28 PM	23.18	23.18	23.141	23.141	350
2/11/2016	2:29 PM	23.21	23.24	23.2	23.2	13516
2/11/2016	2:30 PM	23.21	23.22	23.18	23.2	1500
2/11/2016	2:31 PM	23.25	23.25	23.25	23.25	3790
2/11/2016	2:32 PM	23.24	23.26	23.22	23.26	2400
2/11/2016	2:33 PM	23.17	23.21	23.17	23.21	400
2/11/2016	2:34 PM	23.18	23.18	23.18	23.18	608
2/11/2016	2:35 PM	23.21	23.23	23.2	23.2	500
2/11/2016	2:36 PM	23.24	23.24	23.24	23.24	100
2/11/2016	2:37 PM	23.31	23.32	23.29	23.29	12401
2/11/2016	2:38 PM	23.3	23.33	23.3	23.33	1099
2/11/2016	2:39 PM	23.07	23.32	23.07	23.32	9100
2/11/2016	2:40 PM	22.86	23.05	22.86	23.05	6882
2/11/2016	2:41 PM	23.02	23.04	22.83	22.85	11300
2/11/2016	2:42 PM	22.91	23.01	22.89	23.01	7100
2/11/2016	2:43 PM	22.84	22.97	22.84	22.96	7200
2/11/2016	2:44 PM	22.815	22.835	22.68	22.835	10695
2/11/2016	2:45 PM	22.92	22.92	22.76	22.8	5000
2/11/2016	2:46 PM	22.88	22.93	22.84	22.85	2300
2/11/2016	2:47 PM	22.68	22.8	22.67	22.8	7500
2/11/2016	2:48 PM	22.58	22.75	22.58	22.7	6454
2/11/2016	2:49 PM	22.68	22.68	22.6	22.6	4499
2/11/2016	2:50 PM	22.6	22.7	22.6	22.69	6800
2/11/2016	2:51 PM	22.59	22.65	22.58	22.62	1500
2/11/2016	2:52 PM	22.53	22.57	22.48	22.56	7975
2/11/2016	2:53 PM	22.47	22.522	22.47	22.522	4604
2/11/2016	2:54 PM	22.53	22.53	22.37	22.45	5900
2/11/2016	2:55 PM	22.43	22.58	22.41	22.52	8300
2/11/2016	2:56 PM	22.45	22.45	22.39	22.43	5920
2/11/2016	2:57 PM	22.51	22.57	22.47	22.47	3400
2/11/2016	2:58 PM	22.44	22.53	22.44	22.5	5325
2/11/2016	2:59 PM	22.58	22.58	22.46	22.46	1800
2/11/2016	3:00 PM	22.602	22.67	22.57	22.59	6950
2/11/2016	3:01 PM	22.65	22.681	22.58	22.63	4700
2/11/2016	3:02 PM	22.74	22.81	22.66	22.66	3700
2/11/2016	3:03 PM	22.76	22.761	22.74	22.74	1700
2/11/2016	3:04 PM	22.65	22.77	22.65	22.76	5300
2/11/2016	3:05 PM	22.73	22.73	22.66	22.66	500
2/11/2016	3:06 PM	22.77	22.77	22.7	22.72	1900
2/11/2016	3:07 PM	22.78	22.78	22.74	22.78	1300
2/11/2016	3:08 PM	22.79	22.791	22.73	22.76	3800
2/11/2016	3:09 PM	22.81	22.81	22.73	22.77	8400
2/11/2016	3:10 PM	22.75	22.91	22.75	22.85	5100
2/11/2016	3:11 PM	22.72	22.76	22.7	22.76	2800
2/11/2016	3:12 PM	22.71	22.71	22.69	22.69	1800
2/11/2016	3:13 PM	22.58	22.68	22.58	22.65	2100
2/11/2016	3:14 PM	22.59	22.61	22.54	22.58	7700
2/11/2016	3:15 PM	22.64	22.64	22.58	22.58	1150
2/11/2016	3:16 PM	22.75	22.75	22.65	22.67	2700
2/11/2016	3:17 PM	22.74	22.8	22.74	22.77	2400
2/11/2016	3:18 PM	22.71	22.74	22.7	22.74	1800
2/11/2016	3:19 PM	22.72	22.72	22.7	22.7	600
2/11/2016	3:20 PM	22.73	22.73	22.69	22.69	1300
2/11/2016	3:21 PM	22.74	22.77	22.72	22.77	2100
2/11/2016	3:22 PM	22.76	22.76	22.73	22.74	2000
2/11/2016	3:23 PM	22.64	22.72	22.61	22.72	2350
2/11/2016	3:24 PM	22.68	22.71	22.65	22.65	2600
2/11/2016	3:25 PM	22.75	22.75	22.67	22.67	1100
2/11/2016	3:26 PM	22.7	22.73	22.7	22.73	300
2/11/2016	3:27 PM	22.64	22.7	22.62	22.7	800
2/11/2016	3:28 PM	22.65	22.73	22.591	22.6	5850
2/11/2016	3:29 PM	22.585	22.65	22.58	22.65	1900
2/11/2016	3:30 PM	22.55	22.59	22.55	22.58	600
2/11/2016	3:31 PM	22.59	22.59	22.59	22.59	200
2/11/2016	3:32 PM	22.64	22.69	22.64	22.69	2400
2/11/2016	3:33 PM	22.68	22.68	22.61	22.61	500
2/11/2016	3:34 PM	22.6	22.65	22.6	22.64	2200
2/11/2016	3:35 PM	22.53	22.61	22.53	22.61	2570
2/11/2016	3:36 PM	22.52	22.56	22.49	22.51	5350
2/11/2016	3:37 PM	22.48	22.52	22.45	22.52	3100
2/11/2016	3:38 PM	22.41	22.44	22.41	22.43	872
2/11/2016	3:39 PM	22.39	22.39	22.36	22.39	1761
2/11/2016	3:40 PM	22.36	22.4	22.36	22.39	2700
2/11/2016	3:41 PM	22.37	22.38	22.3	22.35	8355
2/11/2016	3:42 PM	22.37	22.41	22.36	22.36	16800
2/11/2016	3:43 PM	22.33	22.39	22.33	22.35	4645
2/11/2016	3:44 PM	22.36	22.36	22.3	22.33	1700
2/11/2016	3:45 PM	22.31	22.36	22.31	22.32	1400
2/11/2016	3:46 PM	22.37	22.37	22.32	22.32	1000
2/11/2016	3:47 PM	22.46	22.46	22.35	22.35	2080
2/11/2016	3:48 PM	22.44	22.47	22.44	22.46	8500
2/11/2016	3:49 PM	22.44	22.45	22.42	22.44	9000
2/11/2016	3:50 PM	22.412	22.43	22.39	22.43	1700
2/11/2016	3:51 PM	22.4	22.4	22.36	22.36	700
2/11/2016	3:52 PM	22.42	22.43	22.41	22.41	5000
2/11/2016	3:53 PM	22.4	22.43	22.4	22.42	2907
2/11/2016	3:54 PM	22.46	22.46	22.42	22.42	3538
2/11/2016	3:55 PM	22.52	22.52	22.43	22.44	2500
2/11/2016	3:56 PM	22.48	22.55	22.48	22.52	2431
2/11/2016	3:57 PM	22.52	22.52	22.49	22.49	4000
2/11/2016	3:58 PM	22.5	22.53	22.5	22.51	3102
2/11/2016	3:59 PM	22.58	22.58	22.5	22.5	15757
2/11/2016	4:00 PM	22.66	22.69	22.6	22.6	29102
2/12/2016	9:31 AM	21.99	22.04	21.94	21.94	5320
2/12/2016	9:32 AM	21.94	21.96	21.9	21.95	5189
2/12/2016	9:33 AM	21.97	22	21.97	22	4200
2/12/2016	9:34 AM	21.99	22	21.97	21.97	3600
2/12/2016	9:35 AM	22.03	22.03	21.99	21.99	1800
2/12/2016	9:36 AM	21.95	22.03	21.95	22.03	1965
2/12/2016	9:37 AM	21.99	21.99	21.93	21.95	2950
2/12/2016	9:38 AM	22.041	22.041	21.99	21.99	2345
2/12/2016	9:39 AM	22.07	22.11	22.04	22.04	3172
2/12/2016	9:40 AM	22.06	22.08	22.04	22.05	5308
2/12/2016	9:41 AM	22.04	22.07	22.01	22.07	6600
2/12/2016	9:42 AM	22.01	22.01	21.96	21.99	500
2/12/2016	9:43 AM	22.06	22.06	21.97	21.97	1500
2/12/2016	9:44 AM	22.04	22.08	22.04	22.06	2300
2/12/2016	9:45 AM	22.12	22.12	22.06	22.07	5100
2/12/2016	9:46 AM	22.12	22.12	22.09	22.09	700
2/12/2016	9:47 AM	22.13	22.13	22.11	22.12	2092
2/12/2016	9:48 AM	22.14	22.14	22.14	22.14	100
2/12/2016	9:49 AM	22.1	22.1	22.08	22.1	4660
2/12/2016	9:50 AM	22.15	22.17	22.13	22.13	3217
2/12/2016	9:51 AM	22.2	22.2	22.15	22.15	1600
2/12/2016	9:52 AM	22.16	22.19	22.15	22.18	3800
2/12/2016	9:53 AM	22.12	22.14	22.11	22.14	1750
2/12/2016	9:54 AM	22.06	22.12	22.06	22.11	4400
2/12/2016	9:55 AM	22.07	22.07	22.07	22.07	1200
2/12/2016	9:56 AM	22.1	22.13	22.1	22.13	800
2/12/2016	9:57 AM	22.15	22.15	22.13	22.13	1000
2/12/2016	9:58 AM	22.19	22.2	22.19	22.19	1100
2/12/2016	9:59 AM	22.23	22.23	22.18	22.19	4400
2/12/2016	10:00 AM	22.2	22.23	22.2	22.23	1900
2/12/2016	10:01 AM	22.29	22.295	22.225	22.225	6221
2/12/2016	10:02 AM	22.23	22.3	22.23	22.3	6100
2/12/2016	10:03 AM	22.21	22.24	22.21	22.23	1550
2/12/2016	10:04 AM	22.2	22.22	22.185	22.22	2700
2/12/2016	10:06 AM	22.16	22.18	22.13	22.16	3400
2/12/2016	10:07 AM	22.24	22.25	22.18	22.2	7700
2/12/2016	10:08 AM	22.14	22.25	22.14	22.25	1600
2/12/2016	10:09 AM	22.18	22.18	22.14	22.14	400
2/12/2016	10:10 AM	22.17	22.23	22.17	22.21	1600
2/12/2016	10:11 AM	22.07	22.16	22.07	22.16	8262
2/12/2016	10:12 AM	22.09	22.11	22.09	22.09	1780
2/12/2016	10:13 AM	22.11	22.17	22.11	22.12	5000
2/12/2016	10:14 AM	22.105	22.16	22.09	22.15	3211
2/12/2016	10:15 AM	22.14	22.14	22.105	22.11	2000
2/12/2016	10:16 AM	22.1	22.1	22.1	22.1	950
2/12/2016	10:17 AM	22.1	22.105	22.1	22.1	5700
2/12/2016	10:18 AM	22.17	22.17	22.13	22.13	700
2/12/2016	10:19 AM	22.14	22.14	22.14	22.14	600
2/12/2016	10:20 AM	21.99	22.03	21.99	22.03	6611
2/12/2016	10:21 AM	21.951	21.97	21.95	21.97	4952
2/12/2016	10:22 AM	21.95	21.95	21.95	21.95	9656
2/12/2016	10:23 AM	21.99	21.99	21.96	21.96	300
2/12/2016	10:24 AM	21.98	21.99	21.98	21.99	400
2/12/2016	10:25 AM	21.98	21.98	21.97	21.97	900
2/12/2016	10:26 AM	21.97	21.98	21.94	21.98	1038
2/12/2016	10:27 AM	21.98	21.98	21.98	21.98	100
2/12/2016	10:28 AM	21.93	21.94	21.93	21.94	700
2/12/2016	10:29 AM	21.97	21.97	21.97	21.97	600
2/12/2016	10:30 AM	21.98	21.98	21.95	21.95	1000
2/12/2016	10:31 AM	21.98	21.98	21.98	21.98	150
2/12/2016	10:32 AM	21.9	21.921	21.9	21.91	2850
2/12/2016	10:33 AM	21.93	21.94	21.93	21.94	1200
2/12/2016	10:34 AM	21.9	21.93	21.9	21.93	900
2/12/2016	10:35 AM	21.9	21.9	21.9	21.9	400
2/12/2016	10:36 AM	21.93	21.93	21.92	21.92	516
2/12/2016	10:37 AM	21.96	21.96	21.92	21.93	1439
2/12/2016	10:38 AM	22.01	22.01	22	22	1900
2/12/2016	10:39 AM	21.98	21.98	21.98	21.98	100
2/12/2016	10:40 AM	21.955	21.955	21.955	21.955	200
2/12/2016	10:42 AM	22.01	22.01	21.99	21.99	1628
2/12/2016	10:43 AM	21.96	21.96	21.96	21.96	100
2/12/2016	10:45 AM	22.01	22.01	22	22	1100
2/12/2016	10:46 AM	22.04	22.04	22.035	22.035	700
2/12/2016	10:47 AM	22.011	22.05	22.011	22.05	1200
2/12/2016	10:49 AM	22.02	22.02	22.02	22.02	100
2/12/2016	10:50 AM	22.01	22.01	22.01	22.01	200
2/12/2016	10:51 AM	21.96	21.97	21.95	21.96	1200
2/12/2016	10:52 AM	21.95	21.95	21.95	21.95	200
2/12/2016	10:53 AM	21.97	21.97	21.92	21.93	600
2/12/2016	10:54 AM	21.98	21.98	21.96	21.975	500
2/12/2016	10:55 AM	21.98	21.98	21.965	21.965	300
2/12/2016	10:56 AM	21.96	21.96	21.96	21.96	300
2/12/2016	10:57 AM	22.03	22.03	21.96	21.96	1721
2/12/2016	10:58 AM	22.05	22.06	22.05	22.05	1450
2/12/2016	11:00 AM	22	22.01	22	22.01	544
2/12/2016	11:01 AM	21.93	21.97	21.93	21.97	900
2/12/2016	11:02 AM	21.93	21.93	21.93	21.93	1000
2/12/2016	11:03 AM	21.96	21.96	21.96	21.96	100
2/12/2016	11:04 AM	21.96	21.97	21.94	21.96	3000
2/12/2016	11:05 AM	21.96	21.96	21.94	21.96	1200
2/12/2016	11:06 AM	21.99	22.01	21.99	22.01	400
2/12/2016	11:07 AM	21.92	21.95	21.92	21.95	1400
2/12/2016	11:08 AM	21.88	21.91	21.88	21.91	4140
2/12/2016	11:09 AM	21.87	21.88	21.87	21.88	1400
2/12/2016	11:10 AM	21.88	21.88	21.88	21.88	339
2/12/2016	11:12 AM	21.83	21.85	21.82	21.85	5700
2/12/2016	11:13 AM	21.81	21.83	21.81	21.83	1800
2/12/2016	11:14 AM	21.79	21.82	21.79	21.81	4829
2/12/2016	11:15 AM	21.7	21.78	21.7	21.78	4234
2/12/2016	11:16 AM	21.64	21.66	21.64	21.66	3300
2/12/2016	11:17 AM	21.64	21.64	21.63	21.63	3162
2/12/2016	11:18 AM	21.69	21.69	21.65	21.65	2600
2/12/2016	11:19 AM	21.7	21.7	21.68	21.69	2900
2/12/2016	11:20 AM	21.69	21.7	21.67	21.67	800
2/12/2016	11:21 AM	21.68	21.69	21.66	21.68	1750
2/12/2016	11:22 AM	21.71	21.71	21.68	21.68	500
2/12/2016	11:23 AM	21.68	21.71	21.67	21.71	900
2/12/2016	11:24 AM	21.69	21.69	21.67	21.67	1100
2/12/2016	11:25 AM	21.65	21.69	21.65	21.67	5000
2/12/2016	11:26 AM	21.66	21.66	21.64	21.64	800
2/12/2016	11:27 AM	21.64	21.64	21.64	21.64	100
2/12/2016	11:28 AM	21.62	21.63	21.62	21.63	200
2/12/2016	11:29 AM	21.6	21.61	21.59	21.6	2800
2/12/2016	11:30 AM	21.59	21.61	21.58	21.6	2400
2/12/2016	11:31 AM	21.55	21.58	21.55	21.58	1260
2/12/2016	11:32 AM	21.58	21.585	21.54	21.54	1800
2/12/2016	11:33 AM	21.53	21.561	21.53	21.555	2819
2/12/2016	11:34 AM	21.53	21.54	21.52	21.54	1730
2/12/2016	11:35 AM	21.54	21.55	21.531	21.531	1800
2/12/2016	11:36 AM	21.56	21.56	21.53	21.53	791
2/12/2016	11:37 AM	21.57	21.58	21.57	21.57	1300
2/12/2016	11:38 AM	21.58	21.58	21.58	21.58	100
2/12/2016	11:39 AM	21.595	21.6	21.595	21.6	900
2/12/2016	11:40 AM	21.6	21.6	21.6	21.6	400
2/12/2016	11:41 AM	21.59	21.6	21.58	21.6	1400
2/12/2016	11:43 AM	21.649	21.649	21.61	21.61	5700
2/12/2016	11:44 AM	21.62	21.65	21.61	21.65	1300
2/12/2016	11:45 AM	21.615	21.63	21.615	21.63	300
2/12/2016	11:46 AM	21.62	21.63	21.62	21.63	200
2/12/2016	11:47 AM	21.61	21.61	21.595	21.6	1100
2/12/2016	11:48 AM	21.59	21.59	21.59	21.59	400
2/12/2016	11:49 AM	21.575	21.575	21.575	21.575	200
2/12/2016	11:50 AM	21.56	21.57	21.56	21.57	736
2/12/2016	11:51 AM	21.57	21.585	21.57	21.573	1280
2/12/2016	11:52 AM	21.6	21.6	21.59	21.59	900
2/12/2016	11:53 AM	21.61	21.61	21.589	21.59	1900
2/12/2016	11:54 AM	21.66	21.66	21.62	21.62	1900
2/12/2016	11:55 AM	21.7	21.7	21.67	21.69	4500
2/12/2016	11:56 AM	21.72	21.72	21.72	21.72	1200
2/12/2016	11:57 AM	21.7	21.71	21.7	21.71	1200
2/12/2016	11:59 AM	21.68	21.7	21.68	21.7	300
2/12/2016	12:00 PM	21.69	21.69	21.68	21.68	600
2/12/2016	12:01 PM	21.695	21.71	21.66	21.68	2900
2/12/2016	12:02 PM	21.68	21.7	21.68	21.7	400
2/12/2016	12:03 PM	21.68	21.685	21.68	21.685	200
2/12/2016	12:04 PM	21.71	21.71	21.71	21.71	100
2/12/2016	12:06 PM	21.65	21.66	21.65	21.66	1200
2/12/2016	12:08 PM	21.66	21.66	21.66	21.66	100
2/12/2016	12:10 PM	21.69	21.69	21.69	21.69	400
2/12/2016	12:11 PM	21.65	21.675	21.65	21.675	1105
2/12/2016	12:12 PM	21.68	21.68	21.67	21.67	600
2/12/2016	12:13 PM	21.639	21.64	21.639	21.64	966
2/12/2016	12:14 PM	21.64	21.64	21.63	21.63	200
2/12/2016	12:16 PM	21.67	21.67	21.62	21.62	3600
2/12/2016	12:17 PM	21.66	21.67	21.66	21.67	1500
2/12/2016	12:18 PM	21.655	21.67	21.65	21.65	1900
2/12/2016	12:20 PM	21.66	21.66	21.65	21.66	900
2/12/2016	12:22 PM	21.61	21.61	21.61	21.61	700
2/12/2016	12:24 PM	21.63	21.63	21.63	21.63	400
2/12/2016	12:25 PM	21.63	21.63	21.62	21.62	600
2/12/2016	12:26 PM	21.63	21.63	21.63	21.63	500
2/12/2016	12:27 PM	21.585	21.585	21.57	21.58	2600
2/12/2016	12:28 PM	21.6	21.6	21.6	21.6	600
2/12/2016	12:29 PM	21.6	21.6	21.59	21.59	1000
2/12/2016	12:30 PM	21.6	21.6	21.6	21.6	3900
2/12/2016	12:31 PM	21.6	21.625	21.6	21.61	4100
2/12/2016	12:33 PM	21.63	21.63	21.625	21.625	2500
2/12/2016	12:34 PM	21.63	21.63	21.63	21.63	200
2/12/2016	12:35 PM	21.63	21.63	21.619	21.619	200
2/12/2016	12:36 PM	21.64	21.64	21.61	21.61	400
2/12/2016	12:38 PM	21.62	21.62	21.62	21.62	700
2/12/2016	12:39 PM	21.63	21.63	21.62	21.62	400
2/12/2016	12:40 PM	21.58	21.62	21.58	21.62	2112
2/12/2016	12:42 PM	21.6	21.6	21.59	21.59	600
2/12/2016	12:43 PM	21.58	21.59	21.58	21.59	300
2/12/2016	12:45 PM	21.56	21.567	21.56	21.567	400
2/12/2016	12:46 PM	21.56	21.56	21.56	21.56	200
2/12/2016	12:48 PM	21.59	21.6	21.59	21.6	2600
2/12/2016	12:50 PM	21.63	21.63	21.63	21.63	3200
2/12/2016	12:51 PM	21.62	21.63	21.62	21.63	800
2/12/2016	12:52 PM	21.63	21.64	21.63	21.64	800
2/12/2016	12:53 PM	21.62	21.65	21.62	21.65	7900
2/12/2016	12:54 PM	21.6	21.6	21.6	21.6	519
2/12/2016	12:55 PM	21.58	21.61	21.58	21.61	5283
2/12/2016	12:56 PM	21.59	21.6	21.59	21.6	900
2/12/2016	12:57 PM	21.61	21.61	21.61	21.61	550
2/12/2016	12:59 PM	21.64	21.65	21.64	21.64	700
2/12/2016	1:00 PM	21.62	21.62	21.62	21.62	300
2/12/2016	1:01 PM	21.66	21.66	21.66	21.66	200
2/12/2016	1:02 PM	21.61	21.69	21.61	21.69	13908
2/12/2016	1:03 PM	21.65	21.66	21.65	21.66	1100
2/12/2016	1:04 PM	21.65	21.675	21.65	21.65	1480
2/12/2016	1:06 PM	21.689	21.689	21.67	21.67	1440
2/12/2016	1:07 PM	21.727	21.727	21.69	21.69	1050
2/12/2016	1:08 PM	21.76	21.76	21.74	21.74	5800
2/12/2016	1:09 PM	21.77	21.78	21.75	21.75	1600
2/12/2016	1:10 PM	21.77	21.78	21.77	21.78	500
2/12/2016	1:12 PM	21.71	21.78	21.71	21.78	2400
2/12/2016	1:13 PM	21.721	21.721	21.71	21.71	2800
2/12/2016	1:14 PM	21.77	21.77	21.72	21.72	1000
2/12/2016	1:16 PM	21.79	21.79	21.78	21.78	3075
2/12/2016	1:17 PM	21.82	21.83	21.789	21.789	3044
2/12/2016	1:18 PM	21.81	21.815	21.81	21.815	600
2/12/2016	1:19 PM	21.83	21.83	21.82	21.82	600
2/12/2016	1:20 PM	21.83	21.86	21.83	21.84	1700
2/12/2016	1:21 PM	21.82	21.82	21.82	21.82	3406
2/12/2016	1:22 PM	21.82	21.82	21.82	21.82	300
2/12/2016	1:23 PM	21.805	21.805	21.805	21.805	200
2/12/2016	1:24 PM	21.83	21.84	21.83	21.84	400
2/12/2016	1:26 PM	21.83	21.86	21.83	21.86	4150
2/12/2016	1:27 PM	21.81	21.83	21.81	21.83	800
2/12/2016	1:30 PM	21.78	21.79	21.78	21.785	1600
2/12/2016	1:31 PM	21.74	21.79	21.74	21.78	7750
2/12/2016	1:32 PM	21.8	21.8	21.76	21.76	1900
2/12/2016	1:33 PM	21.8	21.81	21.8	21.81	300
2/12/2016	1:35 PM	21.74	21.75	21.74	21.75	1100
2/12/2016	1:36 PM	21.73	21.73	21.73	21.73	100
2/12/2016	1:37 PM	21.75	21.75	21.74	21.74	800
2/12/2016	1:38 PM	21.699	21.75	21.69	21.75	974
2/12/2016	1:39 PM	21.76	21.76	21.73	21.73	900
2/12/2016	1:40 PM	21.75	21.755	21.75	21.755	400
2/12/2016	1:41 PM	21.78	21.79	21.75	21.75	8450
2/12/2016	1:42 PM	21.78	21.79	21.78	21.79	700
2/12/2016	1:44 PM	21.73	21.73	21.72	21.72	1400
2/12/2016	1:45 PM	21.72	21.72	21.72	21.72	400
2/12/2016	1:48 PM	21.719	21.719	21.719	21.719	100
2/12/2016	1:49 PM	21.72	21.72	21.72	21.72	500
2/12/2016	1:50 PM	21.68	21.72	21.68	21.72	700
2/12/2016	1:51 PM	21.72	21.72	21.68	21.68	2682
2/12/2016	1:52 PM	21.72	21.72	21.72	21.72	400
2/12/2016	1:54 PM	21.71	21.71	21.71	21.71	100
2/12/2016	1:55 PM	21.72	21.72	21.72	21.72	300
2/12/2016	1:56 PM	21.72	21.73	21.715	21.73	1000
2/12/2016	1:57 PM	21.75	21.765	21.74	21.74	1626
2/12/2016	1:58 PM	21.75	21.75	21.735	21.735	1080
2/12/2016	2:00 PM	21.75	21.75	21.75	21.75	100
2/12/2016	2:03 PM	21.769	21.769	21.76	21.76	300
2/12/2016	2:04 PM	21.72	21.75	21.72	21.75	1350
2/12/2016	2:05 PM	21.73	21.73	21.73	21.73	500
2/12/2016	2:06 PM	21.73	21.73	21.73	21.73	600
2/12/2016	2:07 PM	21.74	21.74	21.74	21.74	200
2/12/2016	2:08 PM	21.71	21.73	21.71	21.73	800
2/12/2016	2:09 PM	21.67	21.68	21.64	21.68	2740
2/12/2016	2:10 PM	21.6	21.64	21.59	21.64	6400
2/12/2016	2:11 PM	21.61	21.61	21.58	21.58	900
2/12/2016	2:12 PM	21.59	21.608	21.59	21.608	200
2/12/2016	2:13 PM	21.63	21.65	21.6	21.6	300
2/12/2016	2:15 PM	21.58	21.58	21.58	21.58	100
2/12/2016	2:16 PM	21.58	21.59	21.58	21.59	600
2/12/2016	2:17 PM	21.53	21.57	21.5	21.57	18000
2/12/2016	2:18 PM	21.58	21.58	21.535	21.535	4731
2/12/2016	2:20 PM	21.605	21.605	21.605	21.605	100
2/12/2016	2:21 PM	21.61	21.615	21.61	21.615	880
2/12/2016	2:22 PM	21.59	21.6	21.59	21.6	700
2/12/2016	2:24 PM	21.58	21.58	21.57	21.57	899
2/12/2016	2:25 PM	21.59	21.6	21.59	21.6	900
2/12/2016	2:26 PM	21.57	21.57	21.569	21.569	5400
2/12/2016	2:27 PM	21.54	21.54	21.535	21.535	1753
2/12/2016	2:29 PM	21.49	21.51	21.49	21.5	7239
2/12/2016	2:30 PM	21.515	21.515	21.515	21.515	200
2/12/2016	2:32 PM	21.51	21.51	21.51	21.51	200
2/12/2016	2:33 PM	21.51	21.52	21.49	21.52	5200
2/12/2016	2:34 PM	21.55	21.55	21.515	21.515	6200
2/12/2016	2:35 PM	21.54	21.54	21.54	21.54	500
2/12/2016	2:37 PM	21.56	21.57	21.56	21.56	1300
2/12/2016	2:38 PM	21.58	21.58	21.56	21.56	600
2/12/2016	2:39 PM	21.56	21.56	21.56	21.56	200
2/12/2016	2:40 PM	21.559	21.559	21.558	21.558	1000
2/12/2016	2:41 PM	21.56	21.56	21.56	21.56	800
2/12/2016	2:42 PM	21.55	21.55	21.55	21.55	400
2/12/2016	2:45 PM	21.48	21.51	21.48	21.51	2300
2/12/2016	2:46 PM	21.5	21.5	21.45	21.47	7374
2/12/2016	2:47 PM	21.52	21.52	21.495	21.5	5500
2/12/2016	2:48 PM	21.505	21.53	21.5	21.525	1500
2/12/2016	2:49 PM	21.5	21.5	21.5	21.5	900
2/12/2016	2:50 PM	21.5	21.5	21.5	21.5	300
2/12/2016	2:51 PM	21.5	21.5	21.5	21.5	300
2/12/2016	2:52 PM	21.479	21.49	21.479	21.49	700
2/12/2016	2:53 PM	21.45	21.46	21.45	21.46	1750
2/12/2016	2:54 PM	21.44	21.455	21.44	21.455	1300
2/12/2016	2:55 PM	21.46	21.46	21.46	21.46	400
2/12/2016	2:56 PM	21.46	21.47	21.46	21.47	1955
2/12/2016	2:57 PM	21.44	21.45	21.43	21.45	2756
2/12/2016	2:58 PM	21.457	21.46	21.455	21.459	1000
2/12/2016	2:59 PM	21.479	21.479	21.479	21.479	500
2/12/2016	3:00 PM	21.487	21.487	21.47	21.47	470
2/12/2016	3:01 PM	21.47	21.49	21.47	21.49	500
2/12/2016	3:02 PM	21.489	21.49	21.468	21.468	3100
2/12/2016	3:03 PM	21.51	21.515	21.51	21.515	300
2/12/2016	3:04 PM	21.51	21.52	21.51	21.52	200
2/12/2016	3:05 PM	21.46	21.485	21.46	21.485	1400
2/12/2016	3:06 PM	21.39	21.46	21.39	21.46	5300
2/12/2016	3:07 PM	21.43	21.43	21.4	21.4	1700
2/12/2016	3:08 PM	21.43	21.44	21.43	21.44	200
2/12/2016	3:09 PM	21.44	21.44	21.435	21.435	1400
2/12/2016	3:10 PM	21.45	21.45	21.44	21.44	1300
2/12/2016	3:11 PM	21.43	21.44	21.43	21.44	1700
2/12/2016	3:12 PM	21.41	21.43	21.41	21.41	4471
2/12/2016	3:13 PM	21.42	21.42	21.39	21.41	3557
2/12/2016	3:14 PM	21.39	21.39	21.39	21.39	200
2/12/2016	3:16 PM	21.39	21.395	21.38	21.38	3616
2/12/2016	3:17 PM	21.37	21.38	21.37	21.38	2947
2/12/2016	3:18 PM	21.37	21.37	21.37	21.37	100
2/12/2016	3:19 PM	21.35	21.36	21.35	21.36	4700
2/12/2016	3:20 PM	21.35	21.35	21.35	21.35	800
2/12/2016	3:21 PM	21.33	21.35	21.33	21.35	2866
2/12/2016	3:22 PM	21.35	21.35	21.33	21.33	2419
2/12/2016	3:23 PM	21.38	21.38	21.36	21.36	500
2/12/2016	3:24 PM	21.365	21.365	21.365	21.365	100
2/12/2016	3:25 PM	21.36	21.36	21.345	21.345	500
2/12/2016	3:26 PM	21.41	21.41	21.38	21.38	2950
2/12/2016	3:27 PM	21.41	21.41	21.41	21.41	600
2/12/2016	3:28 PM	21.428	21.428	21.4	21.4	2650
2/12/2016	3:29 PM	21.42	21.42	21.41	21.41	4800
2/12/2016	3:30 PM	21.33	21.43	21.33	21.43	7393
2/12/2016	3:31 PM	21.4	21.4	21.34	21.34	4509
2/12/2016	3:32 PM	21.41	21.41	21.4	21.4	400
2/12/2016	3:33 PM	21.429	21.429	21.41	21.41	4120
2/12/2016	3:34 PM	21.47	21.47	21.45	21.45	10882
2/12/2016	3:35 PM	21.47	21.47	21.47	21.47	100
2/12/2016	3:36 PM	21.48	21.487	21.48	21.48	1210
2/12/2016	3:37 PM	21.49	21.507	21.49	21.505	2430
2/12/2016	3:38 PM	21.49	21.5	21.49	21.49	1200
2/12/2016	3:39 PM	21.5	21.5	21.5	21.5	100
2/12/2016	3:40 PM	21.51	21.51	21.49	21.49	10800
2/12/2016	3:41 PM	21.48	21.5	21.48	21.49	2730
2/12/2016	3:42 PM	21.51	21.51	21.48	21.485	1400
2/12/2016	3:43 PM	21.5	21.53	21.5	21.51	1200
2/12/2016	3:44 PM	21.415	21.48	21.415	21.48	1858
2/12/2016	3:45 PM	21.42	21.42	21.41	21.41	5600
2/12/2016	3:46 PM	21.38	21.4	21.38	21.4	1500
2/12/2016	3:47 PM	21.33	21.36	21.33	21.35	1000
2/12/2016	3:48 PM	21.37	21.37	21.349	21.35	2000
2/12/2016	3:49 PM	21.36	21.36	21.34	21.35	2200
2/12/2016	3:50 PM	21.36	21.38	21.35	21.35	3400
2/12/2016	3:51 PM	21.39	21.39	21.37	21.37	1206
2/12/2016	3:52 PM	21.4	21.41	21.38	21.38	2500
2/12/2016	3:53 PM	21.43	21.43	21.42	21.42	2300
2/12/2016	3:54 PM	21.41	21.42	21.409	21.42	1413
2/12/2016	3:55 PM	21.37	21.4	21.37	21.4	1200
2/12/2016	3:56 PM	21.35	21.39	21.35	21.37	10700
2/12/2016	3:57 PM	21.32	21.35	21.315	21.35	6691
2/12/2016	3:58 PM	21.32	21.34	21.32	21.33	1300
2/12/2016	3:59 PM	21.34	21.35	21.32	21.32	8670
2/12/2016	4:00 PM	21.3	21.36	21.3	21.335	20006
2/16/2016	9:31 AM	20.53	20.55	20.501	20.55	18342
2/16/2016	9:32 AM	20.53	20.57	20.52	20.55	6900
2/16/2016	9:33 AM	20.6	20.6	20.56	20.57	7240
2/16/2016	9:34 AM	20.62	20.63	20.59	20.6	8300
2/16/2016	9:35 AM	20.63	20.64	20.61	20.62	9700
2/16/2016	9:36 AM	20.58	20.62	20.54	20.61	8874
2/16/2016	9:37 AM	20.61	20.63	20.59	20.59	2100
2/16/2016	9:38 AM	20.63	20.63	20.58	20.58	2600
2/16/2016	9:39 AM	20.64	20.65	20.6	20.6	1100
2/16/2016	9:40 AM	20.67	20.67	20.62	20.65	4255
2/16/2016	9:41 AM	20.66	20.66	20.66	20.66	500
2/16/2016	9:42 AM	20.64	20.65	20.64	20.64	3200
2/16/2016	9:43 AM	20.56	20.62	20.55	20.62	2500
2/16/2016	9:44 AM	20.56	20.56	20.54	20.55	1100
2/16/2016	9:45 AM	20.54	20.55	20.54	20.55	800
2/16/2016	9:46 AM	20.53	20.55	20.53	20.55	900
2/16/2016	9:47 AM	20.561	20.57	20.54	20.54	1600
2/16/2016	9:48 AM	20.62	20.62	20.56	20.56	3600
2/16/2016	9:49 AM	20.671	20.671	20.63	20.64	2000
2/16/2016	9:50 AM	20.66	20.67	20.66	20.66	600
2/16/2016	9:51 AM	20.72	20.72	20.67	20.67	3800
2/16/2016	9:52 AM	20.69	20.71	20.687	20.71	900
2/16/2016	9:53 AM	20.75	20.75	20.69	20.69	5000
2/16/2016	9:54 AM	20.78	20.78	20.76	20.77	1700
2/16/2016	9:55 AM	20.75	20.78	20.75	20.78	200
2/16/2016	9:56 AM	20.77	20.77	20.751	20.76	2100
2/16/2016	9:57 AM	20.76	20.76	20.76	20.76	100
2/16/2016	9:58 AM	20.74	20.79	20.74	20.789	2500
2/16/2016	9:59 AM	20.71	20.73	20.71	20.73	703
2/16/2016	10:00 AM	20.76	20.76	20.72	20.72	300
2/16/2016	10:01 AM	20.76	20.77	20.76	20.77	200
2/16/2016	10:02 AM	20.72	20.72	20.68	20.7	1350
2/16/2016	10:03 AM	20.725	20.725	20.725	20.725	200
2/16/2016	10:04 AM	20.81	20.81	20.7	20.7	1953
2/16/2016	10:05 AM	20.835	20.84	20.83	20.84	1800
2/16/2016	10:06 AM	20.86	20.879	20.84	20.84	4902
2/16/2016	10:07 AM	20.88	20.88	20.85	20.859	4017
2/16/2016	10:08 AM	20.85	20.88	20.85	20.88	4955
2/16/2016	10:09 AM	20.87	20.87	20.86	20.87	1874
2/16/2016	10:10 AM	20.87	20.88	20.86	20.879	5200
2/16/2016	10:11 AM	20.88	20.895	20.87	20.88	8700
2/16/2016	10:12 AM	20.83	20.89	20.83	20.88	1400
2/16/2016	10:13 AM	20.82	20.82	20.81	20.815	1330
2/16/2016	10:14 AM	20.79	20.79	20.79	20.79	300
2/16/2016	10:15 AM	20.78	20.8	20.78	20.8	7364
2/16/2016	10:16 AM	20.8	20.8	20.79	20.79	400
2/16/2016	10:17 AM	20.75	20.77	20.75	20.77	600
2/16/2016	10:18 AM	20.74	20.75	20.74	20.75	700
2/16/2016	10:19 AM	20.78	20.78	20.74	20.74	400
2/16/2016	10:20 AM	20.79	20.79	20.76	20.76	2019
2/16/2016	10:21 AM	20.78	20.8	20.78	20.8	600
2/16/2016	10:22 AM	20.765	20.765	20.765	20.765	100
2/16/2016	10:23 AM	20.79	20.79	20.76	20.76	300
2/16/2016	10:24 AM	20.77	20.79	20.76	20.79	800
2/16/2016	10:25 AM	20.76	20.76	20.74	20.75	1000
2/16/2016	10:26 AM	20.81	20.81	20.76	20.76	350
2/16/2016	10:27 AM	20.83	20.83	20.82	20.82	300
2/16/2016	10:28 AM	20.825	20.825	20.82	20.82	400
2/16/2016	10:29 AM	20.8	20.82	20.8	20.81	1400
2/16/2016	10:30 AM	20.81	20.81	20.81	20.81	100
2/16/2016	10:31 AM	20.85	20.855	20.79	20.8	1600
2/16/2016	10:32 AM	20.81	20.84	20.81	20.84	900
2/16/2016	10:33 AM	20.79	20.83	20.79	20.83	540
2/16/2016	10:34 AM	20.76	20.76	20.76	20.76	300
2/16/2016	10:35 AM	20.71	20.71	20.7	20.705	1500
2/16/2016	10:36 AM	20.7	20.71	20.7	20.71	500
2/16/2016	10:37 AM	20.72	20.72	20.72	20.72	100
2/16/2016	10:38 AM	20.73	20.73	20.73	20.73	100
2/16/2016	10:39 AM	20.72	20.72	20.71	20.71	400
2/16/2016	10:40 AM	20.73	20.73	20.723	20.723	560
2/16/2016	10:41 AM	20.75	20.75	20.75	20.75	1400
2/16/2016	10:42 AM	20.68	20.68	20.68	20.68	100
2/16/2016	10:43 AM	20.65	20.65	20.65	20.65	500
2/16/2016	10:44 AM	20.71	20.71	20.7	20.7	1941
2/16/2016	10:45 AM	20.67	20.7	20.67	20.7	1959
2/16/2016	10:46 AM	20.68	20.68	20.67	20.67	500
2/16/2016	10:47 AM	20.68	20.68	20.67	20.67	500
2/16/2016	10:48 AM	20.64	20.64	20.64	20.64	800
2/16/2016	10:49 AM	20.67	20.67	20.64	20.64	400
2/16/2016	10:50 AM	20.68	20.68	20.68	20.68	200
2/16/2016	10:51 AM	20.71	20.71	20.69	20.69	3903
2/16/2016	10:52 AM	20.71	20.71	20.71	20.71	400
2/16/2016	10:53 AM	20.73	20.73	20.73	20.73	400
2/16/2016	10:54 AM	20.77	20.77	20.76	20.76	525
2/16/2016	10:55 AM	20.791	20.791	20.791	20.791	200
2/16/2016	10:57 AM	20.8	20.8	20.8	20.8	300
2/16/2016	10:58 AM	20.84	20.84	20.835	20.835	200
2/16/2016	10:59 AM	20.84	20.84	20.835	20.84	1500
2/16/2016	11:00 AM	20.83	20.83	20.81	20.81	679
2/16/2016	11:01 AM	20.78	20.83	20.78	20.83	500
2/16/2016	11:03 AM	20.78	20.78	20.78	20.78	100
2/16/2016	11:04 AM	20.8	20.8	20.8	20.8	146
2/16/2016	11:05 AM	20.81	20.82	20.8	20.82	800
2/16/2016	11:06 AM	20.95	20.95	20.9	20.9	5508
2/16/2016	11:07 AM	20.935	20.935	20.92	20.93	600
2/16/2016	11:08 AM	20.92	20.96	20.92	20.96	1400
2/16/2016	11:09 AM	20.94	20.94	20.93	20.93	400
2/16/2016	11:10 AM	20.91	20.92	20.91	20.915	1179
2/16/2016	11:11 AM	20.94	20.95	20.92	20.92	400
2/16/2016	11:12 AM	20.95	20.96	20.95	20.96	500
2/16/2016	11:14 AM	20.91	20.91	20.91	20.91	200
2/16/2016	11:15 AM	20.92	20.92	20.92	20.92	300
2/16/2016	11:16 AM	20.9	20.9	20.9	20.9	200
2/16/2016	11:17 AM	20.94	20.94	20.94	20.94	200
2/16/2016	11:18 AM	20.9	20.93	20.9	20.93	3439
2/16/2016	11:19 AM	20.86	20.86	20.86	20.86	200
2/16/2016	11:20 AM	20.83	20.83	20.83	20.83	200
2/16/2016	11:21 AM	20.81	20.812	20.81	20.812	3300
2/16/2016	11:22 AM	20.8	20.8	20.79	20.8	400
2/16/2016	11:23 AM	20.82	20.82	20.8	20.8	700
2/16/2016	11:24 AM	20.83	20.83	20.82	20.82	890
2/16/2016	11:25 AM	20.81	20.82	20.81	20.82	600
2/16/2016	11:26 AM	20.81	20.81	20.81	20.81	100
2/16/2016	11:27 AM	20.81	20.81	20.81	20.81	300
2/16/2016	11:28 AM	20.81	20.81	20.81	20.81	100
2/16/2016	11:30 AM	20.8	20.8	20.8	20.8	100
2/16/2016	11:31 AM	20.78	20.78	20.78	20.78	200
2/16/2016	11:32 AM	20.74	20.74	20.74	20.74	500
2/16/2016	11:33 AM	20.7	20.71	20.7	20.71	700
2/16/2016	11:34 AM	20.73	20.73	20.72	20.72	1613
2/16/2016	11:35 AM	20.72	20.73	20.72	20.73	10200
2/16/2016	11:36 AM	20.72	20.72	20.71	20.71	6400
2/16/2016	11:37 AM	20.72	20.72	20.71	20.71	200
2/16/2016	11:41 AM	20.72	20.72	20.71	20.71	400
2/16/2016	11:44 AM	20.69	20.69	20.68	20.68	1300
2/16/2016	11:46 AM	20.69	20.69	20.69	20.69	400
2/16/2016	11:47 AM	20.67	20.69	20.67	20.69	1000
2/16/2016	11:48 AM	20.699	20.7	20.699	20.7	1759
2/16/2016	11:50 AM	20.68	20.68	20.68	20.68	100
2/16/2016	11:52 AM	20.69	20.69	20.69	20.69	700
2/16/2016	11:53 AM	20.67	20.675	20.66	20.675	2363
2/16/2016	11:54 AM	20.64	20.65	20.62	20.65	1000
2/16/2016	11:55 AM	20.62	20.62	20.61	20.61	4926
2/16/2016	11:56 AM	20.61	20.61	20.61	20.61	400
2/16/2016	11:57 AM	20.6	20.6	20.6	20.6	400
2/16/2016	11:59 AM	20.55	20.58	20.55	20.58	1500
2/16/2016	12:00 PM	20.54	20.551	20.535	20.551	3700
2/16/2016	12:01 PM	20.55	20.55	20.54	20.54	500
2/16/2016	12:02 PM	20.5	20.55	20.5	20.55	2400
2/16/2016	12:03 PM	20.425	20.505	20.425	20.505	7400
2/16/2016	12:04 PM	20.465	20.465	20.45	20.45	600
2/16/2016	12:05 PM	20.46	20.46	20.46	20.46	200
2/16/2016	12:06 PM	20.48	20.48	20.45	20.45	1100
2/16/2016	12:07 PM	20.48	20.48	20.48	20.48	100
2/16/2016	12:08 PM	20.469	20.469	20.469	20.469	700
2/16/2016	12:09 PM	20.49	20.49	20.49	20.49	100
2/16/2016	12:10 PM	20.5	20.505	20.5	20.505	879
2/16/2016	12:11 PM	20.52	20.52	20.5	20.5	400
2/16/2016	12:12 PM	20.5	20.5	20.5	20.5	100
2/16/2016	12:13 PM	20.52	20.52	20.52	20.52	4500
2/16/2016	12:14 PM	20.51	20.51	20.51	20.51	1400
2/16/2016	12:15 PM	20.52	20.52	20.52	20.52	400
2/16/2016	12:17 PM	20.49	20.5	20.49	20.5	2500
2/16/2016	12:19 PM	20.5	20.5	20.47	20.47	500
2/16/2016	12:20 PM	20.5	20.5	20.5	20.5	100
2/16/2016	12:22 PM	20.479	20.48	20.479	20.48	6782
2/16/2016	12:23 PM	20.48	20.48	20.48	20.48	100
2/16/2016	12:24 PM	20.46	20.49	20.46	20.48	900
2/16/2016	12:25 PM	20.47	20.47	20.46	20.46	400
2/16/2016	12:26 PM	20.46	20.47	20.46	20.47	300
2/16/2016	12:27 PM	20.49	20.49	20.47	20.47	300
2/16/2016	12:28 PM	20.49	20.49	20.49	20.49	100
2/16/2016	12:29 PM	20.47	20.47	20.47	20.47	200
2/16/2016	12:30 PM	20.48	20.48	20.48	20.48	100
2/16/2016	12:32 PM	20.46	20.46	20.46	20.46	200
2/16/2016	12:33 PM	20.47	20.47	20.47	20.47	100
2/16/2016	12:39 PM	20.5	20.5	20.5	20.5	100
2/16/2016	12:40 PM	20.51	20.51	20.51	20.51	100
2/16/2016	12:41 PM	20.55	20.55	20.52	20.52	400
2/16/2016	12:42 PM	20.55	20.55	20.55	20.55	100
2/16/2016	12:43 PM	20.54	20.54	20.54	20.54	100
2/16/2016	12:44 PM	20.53	20.53	20.53	20.53	500
2/16/2016	12:45 PM	20.539	20.539	20.53	20.53	786
2/16/2016	12:48 PM	20.5	20.5	20.5	20.5	800
2/16/2016	12:49 PM	20.48	20.48	20.48	20.48	200
2/16/2016	12:51 PM	20.52	20.52	20.49	20.49	4574
2/16/2016	12:53 PM	20.49	20.49	20.49	20.49	400
2/16/2016	12:54 PM	20.43	20.46	20.43	20.46	700
2/16/2016	12:55 PM	20.389	20.42	20.389	20.42	5000
2/16/2016	12:57 PM	20.35	20.37	20.35	20.37	20806
2/16/2016	12:59 PM	20.379	20.379	20.35	20.36	9789
2/16/2016	1:02 PM	20.32	20.33	20.32	20.33	2000
2/16/2016	1:03 PM	20.32	20.32	20.32	20.32	900
2/16/2016	1:04 PM	20.32	20.32	20.32	20.32	300
2/16/2016	1:06 PM	20.29	20.35	20.29	20.33	3518
2/16/2016	1:07 PM	20.3	20.3	20.28	20.28	300
2/16/2016	1:09 PM	20.315	20.315	20.315	20.315	100
2/16/2016	1:11 PM	20.29	20.31	20.28	20.31	2900
2/16/2016	1:12 PM	20.28	20.28	20.275	20.275	400
2/16/2016	1:15 PM	20.3	20.3	20.3	20.3	200
2/16/2016	1:17 PM	20.3	20.3	20.29	20.29	850
2/16/2016	1:18 PM	20.29	20.29	20.29	20.29	100
2/16/2016	1:19 PM	20.27	20.28	20.27	20.28	600
2/16/2016	1:20 PM	20.26	20.26	20.26	20.26	134
2/16/2016	1:21 PM	20.27	20.27	20.265	20.265	500
2/16/2016	1:22 PM	20.285	20.285	20.285	20.285	200
2/16/2016	1:23 PM	20.31	20.31	20.31	20.31	200
2/16/2016	1:24 PM	20.3	20.3	20.3	20.3	1400
2/16/2016	1:25 PM	20.31	20.31	20.3	20.3	400
2/16/2016	1:26 PM	20.3	20.3	20.3	20.3	300
2/16/2016	1:27 PM	20.3	20.3	20.3	20.3	4900
2/16/2016	1:29 PM	20.335	20.335	20.32	20.32	500
2/16/2016	1:30 PM	20.34	20.345	20.34	20.345	338
2/16/2016	1:31 PM	20.38	20.38	20.35	20.35	200
2/16/2016	1:32 PM	20.36	20.365	20.36	20.365	579
2/16/2016	1:34 PM	20.35	20.35	20.35	20.35	200
2/16/2016	1:35 PM	20.36	20.36	20.36	20.36	1000
2/16/2016	1:36 PM	20.355	20.355	20.355	20.355	200
2/16/2016	1:37 PM	20.34	20.34	20.34	20.34	200
2/16/2016	1:38 PM	20.37	20.37	20.35	20.35	1700
2/16/2016	1:40 PM	20.38	20.38	20.37	20.37	300
2/16/2016	1:42 PM	20.39	20.39	20.39	20.39	342
2/16/2016	1:44 PM	20.36	20.36	20.36	20.36	338
2/16/2016	1:45 PM	20.38	20.38	20.38	20.38	200
2/16/2016	1:49 PM	20.39	20.39	20.39	20.39	200
2/16/2016	1:50 PM	20.4	20.4	20.4	20.4	1193
2/16/2016	1:51 PM	20.38	20.38	20.38	20.38	100
2/16/2016	1:55 PM	20.33	20.33	20.33	20.33	779
2/16/2016	1:58 PM	20.33	20.33	20.33	20.33	3382
2/16/2016	1:59 PM	20.35	20.36	20.35	20.36	200
2/16/2016	2:01 PM	20.33	20.33	20.33	20.33	1656
2/16/2016	2:03 PM	20.28	20.31	20.28	20.31	5900
2/16/2016	2:04 PM	20.29	20.29	20.285	20.285	500
2/16/2016	2:06 PM	20.3	20.3	20.3	20.3	300
2/16/2016	2:07 PM	20.33	20.33	20.299	20.299	1000
2/16/2016	2:08 PM	20.35	20.35	20.35	20.35	100
2/16/2016	2:09 PM	20.31	20.31	20.31	20.31	100
2/16/2016	2:10 PM	20.34	20.34	20.32	20.32	600
2/16/2016	2:15 PM	20.29	20.29	20.29	20.29	100
2/16/2016	2:16 PM	20.31	20.31	20.305	20.305	2000
2/16/2016	2:17 PM	20.28	20.28	20.28	20.28	1478
2/16/2016	2:19 PM	20.32	20.32	20.3	20.3	500
2/16/2016	2:20 PM	20.31	20.32	20.31	20.32	200
2/16/2016	2:21 PM	20.31	20.31	20.3	20.3	3000
2/16/2016	2:23 PM	20.31	20.31	20.3	20.3	500
2/16/2016	2:24 PM	20.28	20.28	20.28	20.28	200
2/16/2016	2:25 PM	20.3	20.3	20.29	20.29	1313
2/16/2016	2:26 PM	20.3	20.3	20.29	20.29	300
2/16/2016	2:27 PM	20.349	20.357	20.349	20.349	2900
2/16/2016	2:29 PM	20.31	20.32	20.3	20.3	700
2/16/2016	2:30 PM	20.27	20.28	20.27	20.28	2300
2/16/2016	2:31 PM	20.25	20.26	20.25	20.26	700
2/16/2016	2:32 PM	20.25	20.25	20.25	20.25	200
2/16/2016	2:34 PM	20.28	20.28	20.26	20.26	900
2/16/2016	2:35 PM	20.28	20.29	20.28	20.29	600
2/16/2016	2:36 PM	20.27	20.29	20.27	20.29	700
2/16/2016	2:37 PM	20.29	20.3	20.29	20.3	200
2/16/2016	2:38 PM	20.32	20.32	20.3	20.3	5100
2/16/2016	2:39 PM	20.35	20.35	20.34	20.34	1900
2/16/2016	2:40 PM	20.35	20.35	20.35	20.35	2176
2/16/2016	2:42 PM	20.309	20.309	20.309	20.309	270
2/16/2016	2:43 PM	20.32	20.33	20.32	20.33	550
2/16/2016	2:44 PM	20.32	20.34	20.32	20.33	800
2/16/2016	2:45 PM	20.31	20.31	20.31	20.31	100
2/16/2016	2:46 PM	20.32	20.32	20.31	20.31	600
2/16/2016	2:47 PM	20.33	20.34	20.32	20.32	1700
2/16/2016	2:48 PM	20.35	20.35	20.34	20.34	200
2/16/2016	2:49 PM	20.34	20.34	20.33	20.34	300
2/16/2016	2:50 PM	20.35	20.351	20.35	20.35	4075
2/16/2016	2:52 PM	20.36	20.36	20.36	20.36	500
2/16/2016	2:53 PM	20.35	20.35	20.35	20.35	100
2/16/2016	2:54 PM	20.35	20.35	20.35	20.35	400
2/16/2016	2:55 PM	20.37	20.37	20.36	20.36	200
2/16/2016	2:56 PM	20.365	20.365	20.365	20.365	200
2/16/2016	2:57 PM	20.37	20.37	20.36	20.36	300
2/16/2016	2:59 PM	20.36	20.36	20.36	20.36	200
2/16/2016	3:00 PM	20.35	20.35	20.35	20.35	1300
2/16/2016	3:01 PM	20.35	20.35	20.34	20.34	1070
2/16/2016	3:02 PM	20.35	20.35	20.35	20.35	100
2/16/2016	3:03 PM	20.34	20.35	20.34	20.35	9849
2/16/2016	3:05 PM	20.35	20.35	20.34	20.34	2700
2/16/2016	3:06 PM	20.36	20.36	20.36	20.36	1300
2/16/2016	3:07 PM	20.42	20.42	20.39	20.39	1140
2/16/2016	3:08 PM	20.41	20.42	20.41	20.42	900
2/16/2016	3:09 PM	20.41	20.41	20.41	20.41	2035
2/16/2016	3:10 PM	20.421	20.421	20.41	20.41	3000
2/16/2016	3:11 PM	20.42	20.42	20.4	20.4	900
2/16/2016	3:12 PM	20.4	20.41	20.4	20.41	1200
2/16/2016	3:13 PM	20.44	20.44	20.42	20.42	1500
2/16/2016	3:14 PM	20.41	20.42	20.41	20.42	1000
2/16/2016	3:16 PM	20.32	20.33	20.32	20.33	1600
2/16/2016	3:18 PM	20.31	20.32	20.31	20.32	5800
2/16/2016	3:19 PM	20.335	20.335	20.33	20.33	200
2/16/2016	3:20 PM	20.34	20.34	20.34	20.34	100
2/16/2016	3:21 PM	20.31	20.31	20.31	20.31	610
2/16/2016	3:23 PM	20.34	20.34	20.34	20.34	300
2/16/2016	3:24 PM	20.34	20.34	20.34	20.34	100
2/16/2016	3:25 PM	20.32	20.32	20.31	20.31	1000
2/16/2016	3:26 PM	20.33	20.33	20.33	20.33	200
2/16/2016	3:27 PM	20.3	20.31	20.29	20.31	4270
2/16/2016	3:28 PM	20.3	20.3	20.29	20.29	1100
2/16/2016	3:29 PM	20.3	20.3	20.3	20.3	100
2/16/2016	3:30 PM	20.28	20.29	20.28	20.29	4100
2/16/2016	3:31 PM	20.319	20.319	20.27	20.27	2700
2/16/2016	3:32 PM	20.32	20.32	20.31	20.31	1300
2/16/2016	3:33 PM	20.32	20.32	20.317	20.32	900
2/16/2016	3:34 PM	20.31	20.32	20.31	20.32	1000
2/16/2016	3:35 PM	20.31	20.31	20.31	20.31	300
2/16/2016	3:36 PM	20.32	20.32	20.31	20.31	400
2/16/2016	3:37 PM	20.32	20.32	20.32	20.32	200
2/16/2016	3:38 PM	20.31	20.31	20.31	20.31	200
2/16/2016	3:39 PM	20.35	20.35	20.31	20.31	800
2/16/2016	3:40 PM	20.36	20.36	20.357	20.357	600
2/16/2016	3:41 PM	20.39	20.39	20.37	20.37	900
2/16/2016	3:42 PM	20.38	20.38	20.37	20.37	400
2/16/2016	3:43 PM	20.33	20.36	20.33	20.36	2024
2/16/2016	3:44 PM	20.33	20.33	20.33	20.33	1008
2/16/2016	3:45 PM	20.32	20.32	20.315	20.32	1500
2/16/2016	3:46 PM	20.41	20.41	20.33	20.33	4100
2/16/2016	3:47 PM	20.43	20.43	20.41	20.41	3700
2/16/2016	3:48 PM	20.4	20.4	20.4	20.4	500
2/16/2016	3:49 PM	20.38	20.4	20.38	20.4	1200
2/16/2016	3:50 PM	20.4	20.4	20.37	20.37	1400
2/16/2016	3:51 PM	20.4	20.4	20.36	20.38	5563
2/16/2016	3:52 PM	20.379	20.38	20.37	20.38	1210
2/16/2016	3:53 PM	20.37	20.37	20.37	20.37	700
2/16/2016	3:54 PM	20.35	20.35	20.35	20.35	412
2/16/2016	3:55 PM	20.3	20.36	20.3	20.35	2015
2/16/2016	3:56 PM	20.315	20.33	20.3	20.3	3200
2/16/2016	3:57 PM	20.3	20.32	20.3	20.32	4100
2/16/2016	3:58 PM	20.27	20.29	20.27	20.29	2267
2/16/2016	3:59 PM	20.28	20.28	20.27	20.27	2850
2/16/2016	4:00 PM	20.24	20.275	20.24	20.275	16497
2/17/2016	9:31 AM	19.76	19.81	19.76	19.79	19316
2/17/2016	9:32 AM	19.77	19.78	19.75	19.75	5759
2/17/2016	9:33 AM	19.73	19.76	19.72	19.76	5400
2/17/2016	9:34 AM	19.75	19.77	19.74	19.74	5775
2/17/2016	9:35 AM	19.73	19.74	19.73	19.74	12000
2/17/2016	9:36 AM	19.73	19.76	19.68	19.72	10516
2/17/2016	9:37 AM	19.74	19.74	19.72	19.73	5300
2/17/2016	9:38 AM	19.71	19.74	19.71	19.73	1100
2/17/2016	9:39 AM	19.691	19.7	19.691	19.7	1750
2/17/2016	9:40 AM	19.69	19.69	19.68	19.68	4000
2/17/2016	9:41 AM	19.67	19.67	19.61	19.67	11100
2/17/2016	9:42 AM	19.7	19.7	19.67	19.67	1200
2/17/2016	9:43 AM	19.76	19.76	19.71	19.71	800
2/17/2016	9:44 AM	19.75	19.75	19.74	19.74	300
2/17/2016	9:45 AM	19.78	19.791	19.77	19.77	2200
2/17/2016	9:46 AM	19.8	19.8	19.77	19.77	2400
2/17/2016	9:47 AM	19.81	19.82	19.8	19.81	1873
2/17/2016	9:48 AM	19.83	19.84	19.81	19.81	2900
2/17/2016	9:49 AM	19.81	19.82	19.8	19.82	1195
2/17/2016	9:50 AM	19.82	19.82	19.81	19.81	3000
2/17/2016	9:51 AM	19.83	19.83	19.8	19.81	2700
2/17/2016	9:52 AM	19.81	19.83	19.81	19.83	1300
2/17/2016	9:53 AM	19.77	19.81	19.77	19.81	3500
2/17/2016	9:54 AM	19.73	19.78	19.73	19.78	4600
2/17/2016	9:55 AM	19.75	19.76	19.73	19.73	2200
2/17/2016	9:56 AM	19.74	19.74	19.72	19.73	3327
2/17/2016	9:57 AM	19.71	19.72	19.71	19.72	1200
2/17/2016	9:58 AM	19.7	19.71	19.7	19.71	3758
2/17/2016	9:59 AM	19.69	19.69	19.68	19.68	1300
2/17/2016	10:00 AM	19.7	19.7	19.69	19.69	400
2/17/2016	10:01 AM	19.64	19.68	19.62	19.68	7000
2/17/2016	10:02 AM	19.64	19.66	19.64	19.64	12702
2/17/2016	10:03 AM	19.66	19.675	19.64	19.64	2100
2/17/2016	10:04 AM	19.68	19.68	19.65	19.65	500
2/17/2016	10:05 AM	19.67	19.67	19.67	19.67	800
2/17/2016	10:06 AM	19.59	19.63	19.57	19.63	10124
2/17/2016	10:07 AM	19.601	19.61	19.59	19.6	6400
2/17/2016	10:08 AM	19.601	19.62	19.6	19.601	2500
2/17/2016	10:09 AM	19.57	19.601	19.57	19.601	3200
2/17/2016	10:10 AM	19.59	19.59	19.57	19.575	2588
2/17/2016	10:11 AM	19.56	19.56	19.56	19.56	925
2/17/2016	10:12 AM	19.54	19.551	19.54	19.551	2100
2/17/2016	10:13 AM	19.53	19.535	19.521	19.53	5422
2/17/2016	10:14 AM	19.53	19.53	19.53	19.53	300
2/17/2016	10:15 AM	19.52	19.52	19.52	19.52	900
2/17/2016	10:16 AM	19.53	19.53	19.515	19.515	1400
2/17/2016	10:17 AM	19.55	19.55	19.55	19.55	100
2/17/2016	10:18 AM	19.52	19.55	19.52	19.54	2500
2/17/2016	10:19 AM	19.5	19.51	19.5	19.51	8766
2/17/2016	10:20 AM	19.49	19.49	19.49	19.49	600
2/17/2016	10:21 AM	19.48	19.48	19.48	19.48	3500
2/17/2016	10:23 AM	19.5	19.507	19.5	19.507	350
2/17/2016	10:24 AM	19.465	19.487	19.465	19.487	4175
2/17/2016	10:25 AM	19.48	19.48	19.46	19.47	1500
2/17/2016	10:26 AM	19.5	19.5	19.49	19.49	500
2/17/2016	10:27 AM	19.51	19.51	19.48	19.48	700
2/17/2016	10:28 AM	19.5	19.5	19.5	19.5	1900
2/17/2016	10:29 AM	19.46	19.499	19.46	19.498	27990
2/17/2016	10:30 AM	19.4	19.45	19.4	19.45	12300
2/17/2016	10:31 AM	19.43	19.43	19.4	19.4	3600
2/17/2016	10:33 AM	19.41	19.41	19.405	19.41	1419
2/17/2016	10:34 AM	19.44	19.44	19.429	19.429	2000
2/17/2016	10:35 AM	19.43	19.44	19.42	19.43	1927
2/17/2016	10:36 AM	19.41	19.43	19.407	19.43	1845
2/17/2016	10:37 AM	19.45	19.45	19.42	19.42	1315
2/17/2016	10:38 AM	19.44	19.449	19.44	19.447	4700
2/17/2016	10:39 AM	19.47	19.47	19.43	19.43	2600
2/17/2016	10:40 AM	19.47	19.48	19.46	19.465	1300
2/17/2016	10:41 AM	19.46	19.47	19.46	19.46	3700
2/17/2016	10:42 AM	19.48	19.48	19.465	19.465	2800
2/17/2016	10:43 AM	19.449	19.475	19.449	19.475	400
2/17/2016	10:44 AM	19.42	19.44	19.41	19.44	8000
2/17/2016	10:45 AM	19.44	19.44	19.44	19.44	400
2/17/2016	10:46 AM	19.409	19.409	19.4	19.4	1650
2/17/2016	10:48 AM	19.41	19.43	19.41	19.43	1400
2/17/2016	10:49 AM	19.4	19.4	19.4	19.4	2000
2/17/2016	10:50 AM	19.38	19.39	19.38	19.39	400
2/17/2016	10:51 AM	19.39	19.39	19.37	19.37	1800
2/17/2016	10:52 AM	19.39	19.39	19.39	19.39	800
2/17/2016	10:53 AM	19.39	19.4	19.38	19.39	4411
2/17/2016	10:54 AM	19.37	19.39	19.37	19.39	1200
2/17/2016	10:55 AM	19.369	19.369	19.369	19.369	200
2/17/2016	10:56 AM	19.36	19.36	19.359	19.36	3320
2/17/2016	10:57 AM	19.35	19.365	19.345	19.365	10500
2/17/2016	10:58 AM	19.35	19.35	19.34	19.34	1400
2/17/2016	10:59 AM	19.339	19.34	19.33	19.33	9200
2/17/2016	11:00 AM	19.35	19.35	19.33	19.33	1600
2/17/2016	11:01 AM	19.39	19.39	19.365	19.365	5575
2/17/2016	11:02 AM	19.36	19.379	19.36	19.377	1800
2/17/2016	11:03 AM	19.36	19.36	19.36	19.36	600
2/17/2016	11:04 AM	19.35	19.36	19.35	19.35	5304
2/17/2016	11:05 AM	19.34	19.34	19.34	19.34	100
2/17/2016	11:06 AM	19.33	19.33	19.32	19.33	8200
2/17/2016	11:07 AM	19.32	19.35	19.32	19.35	2546
2/17/2016	11:08 AM	19.32	19.33	19.32	19.33	1100
2/17/2016	11:09 AM	19.359	19.36	19.33	19.33	5200
2/17/2016	11:10 AM	19.369	19.37	19.355	19.355	5279
2/17/2016	11:11 AM	19.37	19.37	19.37	19.37	2000
2/17/2016	11:12 AM	19.37	19.37	19.37	19.37	4400
2/17/2016	11:13 AM	19.389	19.39	19.379	19.379	2700
2/17/2016	11:14 AM	19.41	19.41	19.39	19.39	3205
2/17/2016	11:15 AM	19.419	19.43	19.419	19.42	4400
2/17/2016	11:16 AM	19.419	19.419	19.417	19.417	5300
2/17/2016	11:17 AM	19.4	19.4	19.4	19.4	2100
2/17/2016	11:18 AM	19.4	19.4	19.39	19.39	651
2/17/2016	11:19 AM	19.41	19.41	19.399	19.399	1300
2/17/2016	11:20 AM	19.42	19.42	19.42	19.42	1900
2/17/2016	11:21 AM	19.42	19.42	19.41	19.41	1100
2/17/2016	11:22 AM	19.43	19.43	19.409	19.409	2400
2/17/2016	11:25 AM	19.4	19.42	19.4	19.42	1277
2/17/2016	11:26 AM	19.36	19.4	19.36	19.4	1000
2/17/2016	11:27 AM	19.37	19.37	19.37	19.37	8733
2/17/2016	11:28 AM	19.36	19.365	19.36	19.365	3300
2/17/2016	11:29 AM	19.36	19.36	19.35	19.36	450
2/17/2016	11:30 AM	19.36	19.36	19.34	19.34	4000
2/17/2016	11:31 AM	19.359	19.375	19.359	19.37	13834
2/17/2016	11:32 AM	19.35	19.35	19.335	19.335	1600
2/17/2016	11:33 AM	19.325	19.325	19.325	19.325	100
2/17/2016	11:34 AM	19.33	19.33	19.32	19.32	4700
2/17/2016	11:35 AM	19.32	19.35	19.32	19.34	8300
2/17/2016	11:36 AM	19.34	19.34	19.313	19.32	2948
2/17/2016	11:37 AM	19.38	19.39	19.35	19.35	15985
2/17/2016	11:38 AM	19.37	19.37	19.37	19.37	2603
2/17/2016	11:40 AM	19.359	19.359	19.35	19.35	1350
2/17/2016	11:42 AM	19.36	19.36	19.36	19.36	100
2/17/2016	11:43 AM	19.37	19.37	19.36	19.36	600
2/17/2016	11:44 AM	19.38	19.38	19.38	19.38	100
2/17/2016	11:46 AM	19.385	19.385	19.385	19.385	200
2/17/2016	11:48 AM	19.419	19.42	19.419	19.42	3600
2/17/2016	11:49 AM	19.405	19.42	19.405	19.42	1100
2/17/2016	11:50 AM	19.41	19.41	19.41	19.41	100
2/17/2016	11:51 AM	19.4	19.4	19.4	19.4	16906
2/17/2016	11:52 AM	19.39	19.39	19.39	19.39	200
2/17/2016	11:53 AM	19.4	19.4	19.4	19.4	100
2/17/2016	11:54 AM	19.4	19.4	19.39	19.39	600
2/17/2016	11:55 AM	19.42	19.42	19.42	19.42	1000
2/17/2016	11:56 AM	19.4	19.4	19.4	19.4	1047
2/17/2016	11:57 AM	19.41	19.41	19.41	19.41	300
2/17/2016	11:58 AM	19.41	19.41	19.41	19.41	100
2/17/2016	11:59 AM	19.4	19.4	19.4	19.4	500
2/17/2016	12:00 PM	19.37	19.4	19.37	19.4	2500
2/17/2016	12:01 PM	19.39	19.39	19.37	19.37	700
2/17/2016	12:02 PM	19.37	19.39	19.37	19.39	500
2/17/2016	12:03 PM	19.36	19.36	19.36	19.36	2800
2/17/2016	12:04 PM	19.37	19.37	19.349	19.36	4700
2/17/2016	12:05 PM	19.37	19.37	19.36	19.36	1000
2/17/2016	12:06 PM	19.369	19.38	19.368	19.38	3400
2/17/2016	12:07 PM	19.36	19.37	19.36	19.37	400
2/17/2016	12:08 PM	19.37	19.37	19.37	19.37	200
2/17/2016	12:10 PM	19.36	19.36	19.36	19.36	300
2/17/2016	12:12 PM	19.37	19.37	19.37	19.37	700
2/17/2016	12:14 PM	19.369	19.369	19.369	19.369	500
2/17/2016	12:15 PM	19.36	19.37	19.36	19.37	600
2/17/2016	12:16 PM	19.34	19.35	19.34	19.35	400
2/17/2016	12:17 PM	19.35	19.35	19.34	19.34	200
2/17/2016	12:19 PM	19.33	19.33	19.33	19.33	300
2/17/2016	12:20 PM	19.315	19.32	19.315	19.32	300
2/17/2016	12:21 PM	19.335	19.335	19.32	19.32	300
2/17/2016	12:23 PM	19.31	19.31	19.29	19.31	19459
2/17/2016	12:24 PM	19.31	19.31	19.31	19.31	800
2/17/2016	12:26 PM	19.29	19.29	19.29	19.29	500
2/17/2016	12:27 PM	19.27	19.27	19.27	19.27	2000
2/17/2016	12:28 PM	19.27	19.28	19.27	19.28	916
2/17/2016	12:29 PM	19.27	19.27	19.27	19.27	100
2/17/2016	12:30 PM	19.28	19.28	19.28	19.28	600
2/17/2016	12:31 PM	19.265	19.28	19.265	19.28	858
2/17/2016	12:32 PM	19.25	19.26	19.25	19.26	3500
2/17/2016	12:33 PM	19.22	19.25	19.215	19.25	15899
2/17/2016	12:34 PM	19.21	19.215	19.201	19.21	7008
2/17/2016	12:35 PM	19.2	19.205	19.2	19.205	2400
2/17/2016	12:36 PM	19.22	19.22	19.21	19.21	900
2/17/2016	12:37 PM	19.21	19.215	19.21	19.215	400
2/17/2016	12:38 PM	19.21	19.215	19.21	19.21	300
2/17/2016	12:39 PM	19.21	19.215	19.205	19.205	2119
2/17/2016	12:41 PM	19.22	19.22	19.22	19.22	1000
2/17/2016	12:42 PM	19.21	19.21	19.21	19.21	1000
2/17/2016	12:43 PM	19.23	19.24	19.23	19.24	3600
2/17/2016	12:44 PM	19.25	19.25	19.25	19.25	130
2/17/2016	12:45 PM	19.25	19.25	19.25	19.25	200
2/17/2016	12:46 PM	19.24	19.24	19.24	19.24	2200
2/17/2016	12:47 PM	19.23	19.23	19.23	19.23	300
2/17/2016	12:48 PM	19.25	19.25	19.25	19.25	1200
2/17/2016	12:49 PM	19.26	19.26	19.26	19.26	100
2/17/2016	12:51 PM	19.25	19.25	19.25	19.25	100
2/17/2016	12:52 PM	19.25	19.25	19.25	19.25	1300
2/17/2016	12:53 PM	19.245	19.245	19.245	19.245	200
2/17/2016	12:54 PM	19.24	19.24	19.24	19.24	100
2/17/2016	12:55 PM	19.229	19.229	19.229	19.229	200
2/17/2016	12:56 PM	19.23	19.23	19.23	19.23	100
2/17/2016	12:57 PM	19.245	19.245	19.245	19.245	100
2/17/2016	12:58 PM	19.25	19.25	19.25	19.25	4800
2/17/2016	12:59 PM	19.25	19.255	19.25	19.255	300
2/17/2016	1:00 PM	19.26	19.265	19.26	19.26	1826
2/17/2016	1:01 PM	19.26	19.26	19.26	19.26	700
2/17/2016	1:03 PM	19.24	19.24	19.24	19.24	1000
2/17/2016	1:04 PM	19.23	19.23	19.23	19.23	1300
2/17/2016	1:05 PM	19.23	19.23	19.23	19.23	400
2/17/2016	1:06 PM	19.24	19.24	19.24	19.24	1100
2/17/2016	1:07 PM	19.23	19.25	19.23	19.25	2479
2/17/2016	1:08 PM	19.22	19.22	19.22	19.22	400
2/17/2016	1:09 PM	19.23	19.23	19.23	19.23	100
2/17/2016	1:10 PM	19.229	19.229	19.229	19.229	200
2/17/2016	1:11 PM	19.21	19.21	19.21	19.21	950
2/17/2016	1:13 PM	19.23	19.23	19.23	19.23	100
2/17/2016	1:15 PM	19.24	19.24	19.24	19.24	600
2/17/2016	1:16 PM	19.24	19.24	19.24	19.24	100
2/17/2016	1:17 PM	19.23	19.24	19.23	19.24	200
2/17/2016	1:18 PM	19.23	19.23	19.23	19.23	100
2/17/2016	1:21 PM	19.215	19.215	19.215	19.215	200
2/17/2016	1:22 PM	19.219	19.219	19.218	19.218	1000
2/17/2016	1:25 PM	19.245	19.245	19.22	19.22	4700
2/17/2016	1:26 PM	19.26	19.26	19.24	19.24	9100
2/17/2016	1:27 PM	19.25	19.25	19.25	19.25	100
2/17/2016	1:28 PM	19.25	19.25	19.25	19.25	2339
2/17/2016	1:29 PM	19.239	19.24	19.235	19.24	2700
2/17/2016	1:30 PM	19.23	19.235	19.23	19.235	300
2/17/2016	1:31 PM	19.24	19.24	19.24	19.24	300
2/17/2016	1:33 PM	19.27	19.27	19.26	19.26	3859
2/17/2016	1:34 PM	19.265	19.265	19.265	19.265	600
2/17/2016	1:35 PM	19.27	19.27	19.27	19.27	1308
2/17/2016	1:36 PM	19.29	19.29	19.28	19.28	1870
2/17/2016	1:37 PM	19.3	19.3	19.3	19.3	100
2/17/2016	1:38 PM	19.29	19.29	19.29	19.29	1715
2/17/2016	1:39 PM	19.31	19.31	19.3	19.3	3500
2/17/2016	1:40 PM	19.34	19.34	19.329	19.329	2500
2/17/2016	1:42 PM	19.34	19.35	19.34	19.35	3052
2/17/2016	1:43 PM	19.33	19.34	19.33	19.34	2100
2/17/2016	1:44 PM	19.32	19.32	19.32	19.32	100
2/17/2016	1:45 PM	19.32	19.32	19.32	19.32	100
2/17/2016	1:46 PM	19.34	19.34	19.33	19.33	200
2/17/2016	1:47 PM	19.35	19.35	19.35	19.35	2200
2/17/2016	1:48 PM	19.34	19.34	19.34	19.34	858
2/17/2016	1:49 PM	19.339	19.339	19.339	19.339	100
2/17/2016	1:51 PM	19.35	19.35	19.35	19.35	200
2/17/2016	1:52 PM	19.33	19.33	19.33	19.33	600
2/17/2016	1:53 PM	19.32	19.32	19.32	19.32	200
2/17/2016	1:54 PM	19.32	19.33	19.32	19.33	600
2/17/2016	1:55 PM	19.33	19.33	19.33	19.33	200
2/17/2016	1:56 PM	19.33	19.33	19.33	19.33	300
2/17/2016	1:58 PM	19.32	19.32	19.32	19.32	315
2/17/2016	1:59 PM	19.34	19.34	19.34	19.34	100
2/17/2016	2:01 PM	19.37	19.375	19.35	19.35	3469
2/17/2016	2:02 PM	19.31	19.37	19.31	19.37	1175
2/17/2016	2:03 PM	19.32	19.32	19.31	19.31	2250
2/17/2016	2:04 PM	19.3	19.315	19.3	19.31	7858
2/17/2016	2:05 PM	19.28	19.285	19.28	19.285	1700
2/17/2016	2:06 PM	19.285	19.288	19.285	19.285	600
2/17/2016	2:07 PM	19.29	19.29	19.29	19.29	200
2/17/2016	2:08 PM	19.28	19.28	19.28	19.28	100
2/17/2016	2:09 PM	19.22	19.22	19.22	19.22	1000
2/17/2016	2:10 PM	19.215	19.215	19.189	19.209	5482
2/17/2016	2:11 PM	19.23	19.23	19.21	19.21	2600
2/17/2016	2:12 PM	19.22	19.22	19.21	19.21	3400
2/17/2016	2:13 PM	19.23	19.23	19.23	19.23	100
2/17/2016	2:14 PM	19.22	19.22	19.22	19.22	200
2/17/2016	2:15 PM	19.2	19.22	19.2	19.22	8575
2/17/2016	2:16 PM	19.2	19.2	19.2	19.2	201
2/17/2016	2:17 PM	19.14	19.18	19.12	19.18	21500
2/17/2016	2:18 PM	19.12	19.13	19.12	19.13	2600
2/17/2016	2:19 PM	19.14	19.14	19.12	19.12	1485
2/17/2016	2:20 PM	19.14	19.14	19.14	19.14	1100
2/17/2016	2:22 PM	19.102	19.12	19.102	19.12	3500
2/17/2016	2:23 PM	19.13	19.13	19.12	19.12	3900
2/17/2016	2:24 PM	19.135	19.14	19.12	19.12	3453
2/17/2016	2:25 PM	19.15	19.15	19.13	19.13	3700
2/17/2016	2:26 PM	19.14	19.16	19.14	19.16	800
2/17/2016	2:27 PM	19.15	19.15	19.15	19.15	2000
2/17/2016	2:29 PM	19.18	19.18	19.17	19.17	1600
2/17/2016	2:30 PM	19.19	19.19	19.17	19.17	1400
2/17/2016	2:31 PM	19.2	19.2	19.2	19.2	800
2/17/2016	2:32 PM	19.16	19.17	19.155	19.17	5664
2/17/2016	2:33 PM	19.18	19.18	19.17	19.18	3421
2/17/2016	2:34 PM	19.2	19.2	19.185	19.185	5500
2/17/2016	2:35 PM	19.22	19.22	19.22	19.22	200
2/17/2016	2:37 PM	19.21	19.21	19.21	19.21	2863
2/17/2016	2:38 PM	19.2	19.2	19.2	19.2	500
2/17/2016	2:39 PM	19.2	19.21	19.2	19.21	1400
2/17/2016	2:40 PM	19.22	19.22	19.2	19.2	2700
2/17/2016	2:42 PM	19.19	19.2	19.19	19.2	2200
2/17/2016	2:43 PM	19.19	19.19	19.19	19.19	1300
2/17/2016	2:45 PM	19.16	19.18	19.16	19.18	7300
2/17/2016	2:46 PM	19.17	19.17	19.17	19.17	800
2/17/2016	2:49 PM	19.19	19.19	19.18	19.18	3200
2/17/2016	2:51 PM	19.25	19.25	19.25	19.25	100
2/17/2016	2:52 PM	19.27	19.275	19.26	19.275	3700
2/17/2016	2:53 PM	19.289	19.289	19.289	19.289	500
2/17/2016	2:54 PM	19.309	19.31	19.309	19.31	1250
2/17/2016	2:55 PM	19.28	19.29	19.28	19.29	200
2/17/2016	2:58 PM	19.31	19.31	19.31	19.31	100
2/17/2016	2:59 PM	19.3	19.31	19.3	19.31	2260
2/17/2016	3:00 PM	19.31	19.31	19.305	19.305	1100
2/17/2016	3:03 PM	19.289	19.295	19.28	19.295	4100
2/17/2016	3:04 PM	19.29	19.29	19.29	19.29	500
2/17/2016	3:05 PM	19.28	19.285	19.28	19.285	1100
2/17/2016	3:06 PM	19.24	19.27	19.24	19.27	3500
2/17/2016	3:07 PM	19.24	19.248	19.24	19.245	1525
2/17/2016	3:11 PM	19.26	19.26	19.26	19.26	300
2/17/2016	3:12 PM	19.25	19.25	19.25	19.25	900
2/17/2016	3:15 PM	19.23	19.25	19.23	19.25	1850
2/17/2016	3:16 PM	19.23	19.248	19.23	19.248	600
2/17/2016	3:17 PM	19.23	19.23	19.23	19.23	400
2/17/2016	3:18 PM	19.21	19.22	19.21	19.22	400
2/17/2016	3:19 PM	19.22	19.22	19.22	19.22	100
2/17/2016	3:20 PM	19.225	19.225	19.225	19.225	200
2/17/2016	3:23 PM	19.289	19.289	19.27	19.27	1400
2/17/2016	3:24 PM	19.3	19.3	19.3	19.3	300
2/17/2016	3:26 PM	19.31	19.34	19.31	19.34	1000
2/17/2016	3:27 PM	19.3	19.3	19.3	19.3	1200
2/17/2016	3:28 PM	19.29	19.3	19.29	19.3	3600
2/17/2016	3:29 PM	19.307	19.31	19.307	19.31	3400
2/17/2016	3:30 PM	19.27	19.29	19.27	19.29	2325
2/17/2016	3:31 PM	19.27	19.28	19.27	19.28	1500
2/17/2016	3:32 PM	19.29	19.29	19.29	19.29	150
2/17/2016	3:33 PM	19.29	19.295	19.29	19.29	2300
2/17/2016	3:34 PM	19.301	19.305	19.289	19.29	10718
2/17/2016	3:35 PM	19.3	19.3	19.3	19.3	100
2/17/2016	3:36 PM	19.35	19.35	19.31	19.31	9439
2/17/2016	3:37 PM	19.3	19.35	19.3	19.35	700
2/17/2016	3:38 PM	19.33	19.331	19.3	19.3	3200
2/17/2016	3:39 PM	19.28	19.3	19.28	19.3	2700
2/17/2016	3:40 PM	19.24	19.26	19.24	19.26	2176
2/17/2016	3:41 PM	19.25	19.25	19.25	19.25	3141
2/17/2016	3:42 PM	19.23	19.23	19.23	19.23	1000
2/17/2016	3:43 PM	19.23	19.23	19.23	19.23	113
2/17/2016	3:44 PM	19.24	19.24	19.24	19.24	1600
2/17/2016	3:45 PM	19.24	19.24	19.24	19.24	200
2/17/2016	3:46 PM	19.23	19.23	19.23	19.23	3600
2/17/2016	3:47 PM	19.25	19.25	19.22	19.22	1900
2/17/2016	3:48 PM	19.25	19.25	19.25	19.25	2011
2/17/2016	3:49 PM	19.26	19.26	19.25	19.25	2900
2/17/2016	3:50 PM	19.26	19.26	19.25	19.26	1200
2/17/2016	3:51 PM	19.235	19.25	19.235	19.25	1559
2/17/2016	3:52 PM	19.24	19.24	19.24	19.24	5000
2/17/2016	3:53 PM	19.27	19.275	19.25	19.25	11302
2/17/2016	3:54 PM	19.25	19.26	19.25	19.26	2358
2/17/2016	3:55 PM	19.24	19.24	19.24	19.24	1019
2/17/2016	3:56 PM	19.245	19.25	19.241	19.241	2435
2/17/2016	3:57 PM	19.25	19.25	19.245	19.245	1800
2/17/2016	3:58 PM	19.24	19.25	19.24	19.25	5450
2/17/2016	3:59 PM	19.23	19.24	19.23	19.24	6120
2/17/2016	4:00 PM	19.26	19.27	19.24	19.24	63989
2/18/2016	9:31 AM	19.17	19.17	19.13	19.15	9431
2/18/2016	9:32 AM	19.2	19.2	19.18	19.18	4707
2/18/2016	9:33 AM	19.23	19.23	19.21	19.21	4220
2/18/2016	9:34 AM	19.27	19.27	19.24	19.24	7549
2/18/2016	9:35 AM	19.27	19.28	19.26	19.265	16229
2/18/2016	9:36 AM	19.331	19.331	19.29	19.29	11443
2/18/2016	9:37 AM	19.33	19.34	19.33	19.33	6300
2/18/2016	9:38 AM	19.32	19.32	19.32	19.32	600
2/18/2016	9:39 AM	19.3	19.3	19.29	19.3	8100
2/18/2016	9:40 AM	19.341	19.341	19.32	19.32	500
2/18/2016	9:41 AM	19.34	19.34	19.29	19.32	24634
2/18/2016	9:42 AM	19.29	19.31	19.29	19.31	2658
2/18/2016	9:43 AM	19.3	19.3	19.3	19.3	100
2/18/2016	9:44 AM	19.33	19.33	19.33	19.33	2500
2/18/2016	9:45 AM	19.36	19.36	19.35	19.35	500
2/18/2016	9:46 AM	19.36	19.36	19.36	19.36	3700
2/18/2016	9:47 AM	19.36	19.36	19.36	19.36	8100
2/18/2016	9:48 AM	19.34	19.34	19.34	19.34	500
2/18/2016	9:49 AM	19.34	19.35	19.32	19.35	13450
2/18/2016	9:50 AM	19.36	19.36	19.36	19.36	600
2/18/2016	9:51 AM	19.33	19.33	19.33	19.33	2600
2/18/2016	9:52 AM	19.29	19.3	19.29	19.3	1750
2/18/2016	9:53 AM	19.3	19.31	19.29	19.29	8500
2/18/2016	9:54 AM	19.28	19.3	19.28	19.29	3760
2/18/2016	9:55 AM	19.27	19.28	19.26	19.26	5677
2/18/2016	9:56 AM	19.27	19.27	19.27	19.27	1300
2/18/2016	9:57 AM	19.3	19.3	19.27	19.27	3884
2/18/2016	9:58 AM	19.3	19.3	19.3	19.3	4000
2/18/2016	9:59 AM	19.32	19.32	19.31	19.31	1300
2/18/2016	10:00 AM	19.32	19.32	19.32	19.32	200
2/18/2016	10:01 AM	19.33	19.33	19.3	19.3	3259
2/18/2016	10:02 AM	19.38	19.38	19.37	19.37	1300
2/18/2016	10:03 AM	19.36	19.38	19.36	19.37	1800
2/18/2016	10:04 AM	19.32	19.34	19.32	19.34	7300
2/18/2016	10:05 AM	19.23	19.325	19.23	19.325	13200
2/18/2016	10:06 AM	19.28	19.28	19.23	19.23	5350
2/18/2016	10:07 AM	19.3	19.3	19.28	19.28	900
2/18/2016	10:08 AM	19.33	19.33	19.29	19.29	4400
2/18/2016	10:09 AM	19.3	19.3	19.3	19.3	200
2/18/2016	10:10 AM	19.35	19.35	19.32	19.32	2900
2/18/2016	10:11 AM	19.35	19.35	19.35	19.35	200
2/18/2016	10:12 AM	19.35	19.35	19.35	19.35	200
2/18/2016	10:13 AM	19.33	19.34	19.32	19.335	5458
2/18/2016	10:14 AM	19.29	19.32	19.29	19.31	3990
2/18/2016	10:16 AM	19.28	19.28	19.28	19.28	100
2/18/2016	10:17 AM	19.33	19.33	19.3	19.3	2100
2/18/2016	10:18 AM	19.3	19.3	19.3	19.3	300
2/18/2016	10:19 AM	19.32	19.32	19.315	19.315	2280
2/18/2016	10:20 AM	19.33	19.34	19.33	19.33	900
2/18/2016	10:21 AM	19.34	19.34	19.34	19.34	1000
2/18/2016	10:22 AM	19.35	19.35	19.35	19.35	100
2/18/2016	10:23 AM	19.31	19.35	19.31	19.35	400
2/18/2016	10:24 AM	19.3	19.3	19.3	19.3	300
2/18/2016	10:25 AM	19.29	19.32	19.29	19.32	4900
2/18/2016	10:26 AM	19.27	19.27	19.27	19.27	2890
2/18/2016	10:27 AM	19.26	19.26	19.26	19.26	2964
2/18/2016	10:28 AM	19.25	19.25	19.25	19.25	500
2/18/2016	10:30 AM	19.22	19.25	19.22	19.25	3410
2/18/2016	10:31 AM	19.24	19.24	19.24	19.24	100
2/18/2016	10:32 AM	19.25	19.25	19.25	19.25	300
2/18/2016	10:33 AM	19.24	19.24	19.235	19.24	2936
2/18/2016	10:35 AM	19.29	19.29	19.29	19.29	1400
2/18/2016	10:36 AM	19.29	19.29	19.285	19.285	2200
2/18/2016	10:40 AM	19.29	19.29	19.29	19.29	300
2/18/2016	10:41 AM	19.34	19.34	19.31	19.31	4673
2/18/2016	10:42 AM	19.35	19.35	19.35	19.35	1585
2/18/2016	10:43 AM	19.339	19.339	19.339	19.339	4800
2/18/2016	10:44 AM	19.32	19.32	19.32	19.32	3610
2/18/2016	10:45 AM	19.3	19.305	19.3	19.305	4900
2/18/2016	10:47 AM	19.29	19.3	19.28	19.3	2608
2/18/2016	10:48 AM	19.3	19.3	19.3	19.3	225
2/18/2016	10:49 AM	19.35	19.35	19.3	19.3	1700
2/18/2016	10:50 AM	19.38	19.38	19.35	19.35	4479
2/18/2016	10:51 AM	19.378	19.379	19.378	19.379	433
2/18/2016	10:52 AM	19.35	19.35	19.35	19.35	100
2/18/2016	10:55 AM	19.337	19.337	19.335	19.335	300
2/18/2016	10:57 AM	19.31	19.34	19.31	19.34	3100
2/18/2016	11:00 AM	19.45	19.46	19.35	19.35	21390
2/18/2016	11:01 AM	19.42	19.49	19.42	19.47	10125
2/18/2016	11:02 AM	19.41	19.44	19.41	19.44	1400
2/18/2016	11:03 AM	19.42	19.42	19.37	19.41	9100
2/18/2016	11:04 AM	19.45	19.45	19.43	19.43	10300
2/18/2016	11:05 AM	19.46	19.49	19.46	19.46	4500
2/18/2016	11:06 AM	19.45	19.47	19.43	19.47	8900
2/18/2016	11:07 AM	19.47	19.48	19.47	19.47	3200
2/18/2016	11:08 AM	19.5	19.5	19.49	19.49	9400
2/18/2016	11:09 AM	19.53	19.53	19.5	19.5	2800
2/18/2016	11:10 AM	19.51	19.525	19.5	19.525	3616
2/18/2016	11:11 AM	19.49	19.51	19.47	19.51	5526
2/18/2016	11:12 AM	19.5	19.51	19.49	19.51	2005
2/18/2016	11:13 AM	19.49	19.49	19.49	19.49	200
2/18/2016	11:14 AM	19.48	19.48	19.48	19.48	100
2/18/2016	11:15 AM	19.455	19.465	19.455	19.465	500
2/18/2016	11:16 AM	19.46	19.46	19.46	19.46	200
2/18/2016	11:17 AM	19.44	19.45	19.42	19.45	8900
2/18/2016	11:18 AM	19.439	19.439	19.43	19.43	700
2/18/2016	11:19 AM	19.479	19.479	19.45	19.45	1000
2/18/2016	11:20 AM	19.48	19.48	19.479	19.479	700
2/18/2016	11:21 AM	19.52	19.52	19.5	19.5	2450
2/18/2016	11:22 AM	19.52	19.52	19.52	19.52	1750
2/18/2016	11:23 AM	19.52	19.52	19.52	19.52	1400
2/18/2016	11:24 AM	19.55	19.55	19.54	19.54	1625
2/18/2016	11:25 AM	19.55	19.55	19.54	19.54	2100
2/18/2016	11:26 AM	19.529	19.53	19.529	19.53	750
2/18/2016	11:27 AM	19.47	19.52	19.47	19.52	8500
2/18/2016	11:28 AM	19.5	19.51	19.47	19.48	9700
2/18/2016	11:29 AM	19.46	19.465	19.46	19.46	2100
2/18/2016	11:30 AM	19.44	19.45	19.44	19.45	400
2/18/2016	11:31 AM	19.46	19.46	19.45	19.45	1300
2/18/2016	11:33 AM	19.45	19.458	19.45	19.455	1200
2/18/2016	11:34 AM	19.45	19.47	19.45	19.47	1700
2/18/2016	11:35 AM	19.43	19.459	19.43	19.458	1400
2/18/2016	11:36 AM	19.465	19.465	19.44	19.44	900
2/18/2016	11:40 AM	19.39	19.41	19.39	19.41	3016
2/18/2016	11:41 AM	19.4	19.4	19.4	19.4	150
2/18/2016	11:42 AM	19.419	19.419	19.418	19.418	2000
2/18/2016	11:43 AM	19.405	19.405	19.405	19.405	200
2/18/2016	11:44 AM	19.39	19.4	19.39	19.4	3100
2/18/2016	11:45 AM	19.42	19.42	19.41	19.41	1900
2/18/2016	11:46 AM	19.43	19.43	19.42	19.42	300
2/18/2016	11:47 AM	19.43	19.43	19.43	19.43	3082
2/18/2016	11:48 AM	19.45	19.45	19.43	19.43	1000
2/18/2016	11:49 AM	19.42	19.435	19.42	19.435	300
2/18/2016	11:53 AM	19.44	19.445	19.44	19.445	700
2/18/2016	11:54 AM	19.4	19.4	19.4	19.4	816
2/18/2016	11:56 AM	19.42	19.42	19.42	19.42	300
2/18/2016	11:59 AM	19.38	19.38	19.38	19.38	300
2/18/2016	12:00 PM	19.305	19.365	19.305	19.365	6165
2/18/2016	12:01 PM	19.32	19.32	19.31	19.32	2202
2/18/2016	12:03 PM	19.33	19.33	19.33	19.33	800
2/18/2016	12:04 PM	19.32	19.325	19.31	19.325	14000
2/18/2016	12:05 PM	19.31	19.31	19.3	19.31	2200
2/18/2016	12:06 PM	19.33	19.34	19.33	19.335	2179
2/18/2016	12:07 PM	19.33	19.34	19.33	19.34	3600
2/18/2016	12:08 PM	19.339	19.339	19.335	19.335	8900
2/18/2016	12:09 PM	19.33	19.33	19.33	19.33	600
2/18/2016	12:10 PM	19.339	19.34	19.338	19.338	1350
2/18/2016	12:11 PM	19.32	19.32	19.32	19.32	900
2/18/2016	12:12 PM	19.35	19.35	19.34	19.34	2200
2/18/2016	12:13 PM	19.34	19.34	19.34	19.34	100
2/18/2016	12:14 PM	19.345	19.35	19.345	19.35	1200
2/18/2016	12:15 PM	19.35	19.35	19.345	19.35	9000
2/18/2016	12:16 PM	19.35	19.35	19.35	19.35	100
2/18/2016	12:18 PM	19.35	19.35	19.35	19.35	1000
2/18/2016	12:20 PM	19.359	19.36	19.359	19.36	9400
2/18/2016	12:24 PM	19.328	19.328	19.328	19.328	250
2/18/2016	12:25 PM	19.33	19.33	19.32	19.32	7669
2/18/2016	12:27 PM	19.3	19.305	19.3	19.305	2212
2/18/2016	12:28 PM	19.27	19.29	19.27	19.29	4600
2/18/2016	12:29 PM	19.29	19.29	19.27	19.27	1000
2/18/2016	12:30 PM	19.31	19.31	19.3	19.3	1200
2/18/2016	12:31 PM	19.31	19.31	19.31	19.31	300
2/18/2016	12:33 PM	19.319	19.319	19.319	19.319	100
2/18/2016	12:35 PM	19.31	19.32	19.31	19.32	455
2/18/2016	12:36 PM	19.32	19.32	19.31	19.31	1800
2/18/2016	12:37 PM	19.32	19.32	19.32	19.32	200
2/18/2016	12:38 PM	19.315	19.315	19.315	19.315	100
2/18/2016	12:40 PM	19.34	19.34	19.33	19.33	1800
2/18/2016	12:41 PM	19.38	19.38	19.34	19.34	2382
2/18/2016	12:42 PM	19.36	19.38	19.36	19.38	4400
2/18/2016	12:44 PM	19.36	19.36	19.36	19.36	100
2/18/2016	12:45 PM	19.37	19.37	19.365	19.365	5200
2/18/2016	12:49 PM	19.39	19.39	19.38	19.38	8327
2/18/2016	12:50 PM	19.38	19.38	19.38	19.38	100
2/18/2016	12:51 PM	19.35	19.35	19.35	19.35	2000
2/18/2016	12:56 PM	19.325	19.325	19.325	19.325	300
2/18/2016	12:57 PM	19.368	19.37	19.365	19.365	1400
2/18/2016	12:58 PM	19.38	19.38	19.38	19.38	400
2/18/2016	1:01 PM	19.395	19.405	19.395	19.405	400
2/18/2016	1:02 PM	19.38	19.39	19.38	19.39	800
2/18/2016	1:03 PM	19.36	19.38	19.36	19.38	2400
2/18/2016	1:04 PM	19.358	19.358	19.35	19.35	2800
2/18/2016	1:05 PM	19.36	19.36	19.36	19.36	408
2/18/2016	1:08 PM	19.358	19.358	19.355	19.355	1400
2/18/2016	1:10 PM	19.345	19.35	19.33	19.35	1593
2/18/2016	1:11 PM	19.36	19.36	19.36	19.36	2000
2/18/2016	1:12 PM	19.36	19.36	19.36	19.36	300
2/18/2016	1:15 PM	19.38	19.38	19.375	19.375	800
2/18/2016	1:16 PM	19.385	19.385	19.385	19.385	200
2/18/2016	1:18 PM	19.42	19.429	19.42	19.42	2600
2/18/2016	1:20 PM	19.42	19.435	19.42	19.435	300
2/18/2016	1:21 PM	19.45	19.45	19.44	19.445	1600
2/18/2016	1:22 PM	19.46	19.46	19.44	19.44	1200
2/18/2016	1:23 PM	19.45	19.45	19.445	19.45	1200
2/18/2016	1:24 PM	19.47	19.47	19.45	19.45	3708
2/18/2016	1:25 PM	19.47	19.47	19.47	19.47	1000
2/18/2016	1:26 PM	19.45	19.46	19.45	19.46	350
2/18/2016	1:27 PM	19.45	19.45	19.45	19.45	300
2/18/2016	1:28 PM	19.46	19.46	19.46	19.46	400
2/18/2016	1:30 PM	19.449	19.449	19.449	19.449	2600
2/18/2016	1:34 PM	19.43	19.43	19.43	19.43	1500
2/18/2016	1:38 PM	19.47	19.47	19.46	19.47	4954
2/18/2016	1:39 PM	19.47	19.49	19.47	19.48	2000
2/18/2016	1:40 PM	19.47	19.47	19.47	19.47	1000
2/18/2016	1:41 PM	19.49	19.49	19.49	19.49	513
2/18/2016	1:42 PM	19.51	19.51	19.49	19.5	3050
2/18/2016	1:43 PM	19.5	19.5	19.5	19.5	4100
2/18/2016	1:44 PM	19.509	19.52	19.5	19.5	8000
2/18/2016	1:45 PM	19.51	19.51	19.51	19.51	300
2/18/2016	1:46 PM	19.515	19.515	19.515	19.515	100
2/18/2016	1:47 PM	19.51	19.52	19.51	19.52	200
2/18/2016	1:49 PM	19.55	19.55	19.53	19.53	6275
2/18/2016	1:50 PM	19.57	19.57	19.57	19.57	2100
2/18/2016	1:52 PM	19.535	19.557	19.535	19.557	1407
2/18/2016	1:53 PM	19.53	19.53	19.53	19.53	1234
2/18/2016	1:55 PM	19.52	19.52	19.52	19.52	100
2/18/2016	1:58 PM	19.521	19.521	19.521	19.521	1000
2/18/2016	1:59 PM	19.52	19.52	19.52	19.52	500
2/18/2016	2:00 PM	19.5	19.5	19.5	19.5	100
2/18/2016	2:01 PM	19.47	19.5	19.46	19.5	9560
2/18/2016	2:02 PM	19.47	19.475	19.47	19.475	4100
2/18/2016	2:03 PM	19.47	19.47	19.47	19.47	400
2/18/2016	2:04 PM	19.46	19.48	19.46	19.48	2100
2/18/2016	2:05 PM	19.46	19.46	19.445	19.46	3900
2/18/2016	2:06 PM	19.475	19.475	19.475	19.475	100
2/18/2016	2:07 PM	19.44	19.47	19.44	19.47	5100
2/18/2016	2:08 PM	19.45	19.45	19.45	19.45	7900
2/18/2016	2:09 PM	19.45	19.45	19.45	19.45	400
2/18/2016	2:12 PM	19.47	19.47	19.45	19.45	500
2/18/2016	2:14 PM	19.46	19.46	19.46	19.46	300
2/18/2016	2:15 PM	19.46	19.46	19.46	19.46	800
2/18/2016	2:17 PM	19.47	19.47	19.47	19.47	3500
2/18/2016	2:20 PM	19.42	19.44	19.42	19.44	3900
2/18/2016	2:21 PM	19.4	19.4	19.4	19.4	100
2/18/2016	2:22 PM	19.38	19.385	19.38	19.38	1500
2/18/2016	2:23 PM	19.375	19.375	19.35	19.375	10700
2/18/2016	2:27 PM	19.4	19.4	19.39	19.39	5552
2/18/2016	2:28 PM	19.4	19.4	19.4	19.4	100
2/18/2016	2:29 PM	19.38	19.38	19.375	19.375	300
2/18/2016	2:30 PM	19.37	19.385	19.37	19.385	1200
2/18/2016	2:31 PM	19.34	19.36	19.34	19.359	6800
2/18/2016	2:32 PM	19.335	19.335	19.335	19.335	100
2/18/2016	2:34 PM	19.325	19.325	19.325	19.325	100
2/18/2016	2:35 PM	19.33	19.33	19.33	19.33	423
2/18/2016	2:36 PM	19.3	19.325	19.28	19.325	9508
2/18/2016	2:38 PM	19.3	19.31	19.3	19.31	10594
2/18/2016	2:39 PM	19.29	19.3	19.29	19.3	5800
2/18/2016	2:40 PM	19.32	19.32	19.3	19.3	9500
2/18/2016	2:41 PM	19.3	19.3	19.3	19.3	1196
2/18/2016	2:42 PM	19.315	19.315	19.315	19.315	200
2/18/2016	2:43 PM	19.32	19.32	19.32	19.32	100
2/18/2016	2:44 PM	19.31	19.31	19.31	19.31	500
2/18/2016	2:45 PM	19.33	19.33	19.33	19.33	100
2/18/2016	2:47 PM	19.35	19.35	19.35	19.35	2300
2/18/2016	2:48 PM	19.365	19.365	19.365	19.365	200
2/18/2016	2:49 PM	19.36	19.36	19.35	19.355	1300
2/18/2016	2:50 PM	19.36	19.36	19.36	19.36	300
2/18/2016	2:51 PM	19.35	19.355	19.35	19.355	14400
2/18/2016	2:54 PM	19.32	19.32	19.32	19.32	900
2/18/2016	2:57 PM	19.34	19.34	19.32	19.32	1700
2/18/2016	2:58 PM	19.34	19.34	19.33	19.33	1800
2/18/2016	2:59 PM	19.33	19.33	19.33	19.33	100
2/18/2016	3:00 PM	19.33	19.33	19.33	19.33	100
2/18/2016	3:02 PM	19.33	19.33	19.31	19.31	2000
2/18/2016	3:03 PM	19.35	19.35	19.35	19.35	8900
2/18/2016	3:04 PM	19.36	19.36	19.36	19.36	1333
2/18/2016	3:05 PM	19.375	19.375	19.37	19.37	2100
2/18/2016	3:06 PM	19.37	19.38	19.37	19.38	1500
2/18/2016	3:07 PM	19.39	19.39	19.37	19.37	3100
2/18/2016	3:08 PM	19.395	19.4	19.395	19.4	1400
2/18/2016	3:10 PM	19.415	19.415	19.4	19.4	3700
2/18/2016	3:11 PM	19.39	19.4	19.39	19.4	1200
2/18/2016	3:12 PM	19.399	19.4	19.399	19.4	1680
2/18/2016	3:13 PM	19.41	19.41	19.41	19.41	2400
2/18/2016	3:14 PM	19.45	19.45	19.43	19.43	486
2/18/2016	3:15 PM	19.455	19.46	19.447	19.447	1800
2/18/2016	3:17 PM	19.41	19.435	19.41	19.435	3200
2/18/2016	3:18 PM	19.44	19.45	19.42	19.42	8500
2/18/2016	3:20 PM	19.44	19.44	19.43	19.43	1100
2/18/2016	3:21 PM	19.42	19.42	19.41	19.41	900
2/18/2016	3:22 PM	19.469	19.47	19.425	19.425	4200
2/18/2016	3:23 PM	19.46	19.465	19.45	19.45	1400
2/18/2016	3:24 PM	19.45	19.45	19.44	19.44	2500
2/18/2016	3:25 PM	19.43	19.45	19.43	19.45	2400
2/18/2016	3:26 PM	19.46	19.46	19.43	19.43	6000
2/18/2016	3:28 PM	19.5	19.505	19.48	19.48	5379
2/18/2016	3:29 PM	19.465	19.465	19.465	19.465	100
2/18/2016	3:31 PM	19.43	19.47	19.43	19.47	600
2/18/2016	3:32 PM	19.47	19.47	19.47	19.47	700
2/18/2016	3:33 PM	19.49	19.49	19.49	19.49	300
2/18/2016	3:34 PM	19.49	19.49	19.49	19.49	200
2/18/2016	3:35 PM	19.46	19.47	19.46	19.47	2100
2/18/2016	3:36 PM	19.46	19.46	19.46	19.46	400
2/18/2016	3:37 PM	19.45	19.47	19.45	19.46	3000
2/18/2016	3:38 PM	19.44	19.44	19.44	19.44	400
2/18/2016	3:39 PM	19.44	19.45	19.42	19.42	4667
2/18/2016	3:40 PM	19.43	19.45	19.43	19.44	3017
2/18/2016	3:41 PM	19.44	19.44	19.44	19.44	200
2/18/2016	3:42 PM	19.46	19.46	19.45	19.46	1800
2/18/2016	3:43 PM	19.47	19.47	19.47	19.47	200
2/18/2016	3:44 PM	19.5	19.5	19.47	19.47	1800
2/18/2016	3:45 PM	19.48	19.508	19.48	19.5	5650
2/18/2016	3:46 PM	19.53	19.53	19.52	19.52	1500
2/18/2016	3:47 PM	19.56	19.56	19.54	19.54	1700
2/18/2016	3:48 PM	19.55	19.57	19.53	19.57	3500
2/18/2016	3:49 PM	19.55	19.55	19.545	19.545	12600
2/18/2016	3:50 PM	19.56	19.57	19.55	19.55	4141
2/18/2016	3:51 PM	19.56	19.57	19.56	19.56	3821
2/18/2016	3:52 PM	19.58	19.58	19.57	19.57	1200
2/18/2016	3:53 PM	19.56	19.58	19.55	19.58	6800
2/18/2016	3:54 PM	19.54	19.56	19.54	19.56	2700
2/18/2016	3:55 PM	19.53	19.55	19.522	19.549	5436
2/18/2016	3:56 PM	19.52	19.535	19.51	19.535	2917
2/18/2016	3:57 PM	19.52	19.53	19.51	19.51	5000
2/18/2016	3:58 PM	19.5	19.52	19.5	19.52	1712
2/18/2016	3:59 PM	19.52	19.52	19.5	19.5	3911
2/18/2016	4:00 PM	19.5	19.52	19.48	19.51	314347
2/19/2016	9:31 AM	19.7	19.74	19.69	19.74	2400
2/19/2016	9:32 AM	19.69	19.69	19.68	19.68	1700
2/19/2016	9:33 AM	19.729	19.739	19.67	19.68	5300
2/19/2016	9:34 AM	19.739	19.739	19.72	19.72	2400
2/19/2016	9:35 AM	19.71	19.72	19.7	19.72	4700
2/19/2016	9:36 AM	19.78	19.78	19.71	19.71	6126
2/19/2016	9:37 AM	19.77	19.79	19.74	19.77	8252
2/19/2016	9:38 AM	19.78	19.78	19.76	19.76	3800
2/19/2016	9:39 AM	19.84	19.85	19.8	19.8	16931
2/19/2016	9:40 AM	19.939	19.95	19.85	19.85	18580
2/19/2016	9:41 AM	19.93	19.95	19.93	19.94	5400
2/19/2016	9:42 AM	19.95	19.96	19.91	19.92	11221
2/19/2016	9:43 AM	19.91	19.91	19.9	19.9	1200
2/19/2016	9:44 AM	19.9	19.91	19.9	19.91	4500
2/19/2016	9:45 AM	19.9	19.92	19.9	19.92	3621
2/19/2016	9:46 AM	19.84	19.92	19.84	19.91	3826
2/19/2016	9:47 AM	19.84	19.85	19.84	19.85	1800
2/19/2016	9:48 AM	19.83	19.84	19.81	19.84	3279
2/19/2016	9:49 AM	19.84	19.84	19.82	19.84	3050
2/19/2016	9:50 AM	19.87	19.87	19.83	19.84	1540
2/19/2016	9:51 AM	19.8	19.82	19.8	19.82	10031
2/19/2016	9:52 AM	19.81	19.81	19.77	19.78	1500
2/19/2016	9:54 AM	19.79	19.81	19.79	19.81	1600
2/19/2016	9:55 AM	19.8	19.8	19.78	19.78	1200
2/19/2016	9:56 AM	19.81	19.81	19.79	19.8	4100
2/19/2016	9:57 AM	19.74	19.8	19.74	19.8	6346
2/19/2016	9:58 AM	19.78	19.78	19.78	19.78	900
2/19/2016	9:59 AM	19.8	19.8	19.8	19.8	300
2/19/2016	10:00 AM	19.8	19.8	19.8	19.8	400
2/19/2016	10:01 AM	19.87	19.87	19.84	19.84	4700
2/19/2016	10:02 AM	19.88	19.89	19.87	19.87	5682
2/19/2016	10:03 AM	19.89	19.89	19.87	19.875	2630
2/19/2016	10:04 AM	19.94	19.94	19.891	19.891	3100
2/19/2016	10:05 AM	19.94	19.94	19.94	19.94	1900
2/19/2016	10:06 AM	19.94	19.97	19.94	19.95	10320
2/19/2016	10:07 AM	19.88	19.93	19.88	19.93	2950
2/19/2016	10:08 AM	19.87	19.89	19.86	19.88	8133
2/19/2016	10:09 AM	19.9	19.901	19.88	19.88	3700
2/19/2016	10:10 AM	19.87	19.9	19.87	19.89	3225
2/19/2016	10:11 AM	19.87	19.88	19.86	19.87	2607
2/19/2016	10:12 AM	19.85	19.85	19.85	19.85	2218
2/19/2016	10:13 AM	19.82	19.82	19.82	19.82	600
2/19/2016	10:14 AM	19.84	19.84	19.84	19.84	200
2/19/2016	10:15 AM	19.85	19.85	19.85	19.85	500
2/19/2016	10:16 AM	19.85	19.85	19.85	19.85	200
2/19/2016	10:17 AM	19.67	19.81	19.67	19.81	27904
2/19/2016	10:18 AM	19.7	19.7	19.67	19.67	8174
2/19/2016	10:19 AM	19.7	19.715	19.691	19.691	6700
2/19/2016	10:20 AM	19.68	19.68	19.68	19.68	10500
2/19/2016	10:21 AM	19.62	19.67	19.62	19.67	9121
2/19/2016	10:22 AM	19.67	19.67	19.66	19.66	800
2/19/2016	10:23 AM	19.66	19.66	19.66	19.66	1832
2/19/2016	10:24 AM	19.67	19.67	19.67	19.67	1949
2/19/2016	10:25 AM	19.66	19.67	19.66	19.669	1700
2/19/2016	10:26 AM	19.68	19.68	19.667	19.667	4400
2/19/2016	10:27 AM	19.71	19.715	19.7	19.715	1900
2/19/2016	10:28 AM	19.72	19.72	19.71	19.71	9500
2/19/2016	10:29 AM	19.71	19.71	19.7	19.7	3666
2/19/2016	10:30 AM	19.7	19.7	19.7	19.7	3494
2/19/2016	10:31 AM	19.67	19.67	19.67	19.67	3000
2/19/2016	10:32 AM	19.66	19.67	19.64	19.65	10758
2/19/2016	10:33 AM	19.66	19.66	19.66	19.66	300
2/19/2016	10:34 AM	19.61	19.63	19.61	19.63	1600
2/19/2016	10:35 AM	19.57	19.6	19.57	19.6	4850
2/19/2016	10:36 AM	19.6	19.6	19.58	19.58	4700
2/19/2016	10:37 AM	19.61	19.61	19.61	19.61	500
2/19/2016	10:38 AM	19.63	19.63	19.63	19.63	200
2/19/2016	10:39 AM	19.649	19.649	19.649	19.649	100
2/19/2016	10:40 AM	19.65	19.65	19.65	19.65	250
2/19/2016	10:41 AM	19.67	19.67	19.67	19.67	100
2/19/2016	10:42 AM	19.66	19.66	19.66	19.66	1514
2/19/2016	10:45 AM	19.69	19.69	19.65	19.65	3700
2/19/2016	10:47 AM	19.67	19.67	19.67	19.67	900
2/19/2016	10:48 AM	19.62	19.64	19.62	19.64	7546
2/19/2016	10:49 AM	19.62	19.62	19.62	19.62	11242
2/19/2016	10:50 AM	19.649	19.649	19.649	19.649	100
2/19/2016	10:51 AM	19.64	19.64	19.64	19.64	1000
2/19/2016	10:54 AM	19.669	19.669	19.669	19.669	4000
2/19/2016	10:56 AM	19.68	19.68	19.66	19.66	1969
2/19/2016	10:57 AM	19.67	19.67	19.659	19.67	6300
2/19/2016	10:58 AM	19.64	19.64	19.64	19.64	800
2/19/2016	11:00 AM	19.71	19.71	19.63	19.63	6600
2/19/2016	11:01 AM	19.73	19.75	19.72	19.72	10868
2/19/2016	11:02 AM	19.73	19.73	19.72	19.72	1100
2/19/2016	11:03 AM	19.72	19.72	19.72	19.72	5000
2/19/2016	11:04 AM	19.77	19.77	19.76	19.76	1300
2/19/2016	11:05 AM	19.77	19.78	19.77	19.78	5396
2/19/2016	11:06 AM	19.8	19.8	19.77	19.77	5311
2/19/2016	11:07 AM	19.775	19.775	19.77	19.77	2111
2/19/2016	11:08 AM	19.751	19.77	19.75	19.77	5650
2/19/2016	11:09 AM	19.77	19.77	19.75	19.75	6300
2/19/2016	11:10 AM	19.755	19.755	19.755	19.755	200
2/19/2016	11:11 AM	19.74	19.75	19.74	19.75	3234
2/19/2016	11:12 AM	19.72	19.72	19.72	19.72	200
2/19/2016	11:13 AM	19.71	19.71	19.71	19.71	4500
2/19/2016	11:15 AM	19.71	19.71	19.71	19.71	400
2/19/2016	11:17 AM	19.64	19.68	19.63	19.68	4622
2/19/2016	11:18 AM	19.65	19.65	19.63	19.63	8391
2/19/2016	11:19 AM	19.64	19.65	19.64	19.65	1188
2/19/2016	11:20 AM	19.63	19.649	19.62	19.649	7610
2/19/2016	11:21 AM	19.6	19.61	19.6	19.61	5200
2/19/2016	11:22 AM	19.61	19.61	19.579	19.58	6900
2/19/2016	11:23 AM	19.61	19.61	19.61	19.61	500
2/19/2016	11:24 AM	19.629	19.629	19.628	19.628	2000
2/19/2016	11:25 AM	19.6	19.6	19.6	19.6	1000
2/19/2016	11:26 AM	19.64	19.64	19.61	19.61	4300
2/19/2016	11:27 AM	19.64	19.64	19.639	19.639	2300
2/19/2016	11:28 AM	19.62	19.63	19.62	19.63	700
2/19/2016	11:29 AM	19.55	19.6	19.55	19.6	5000
2/19/2016	11:30 AM	19.52	19.54	19.52	19.54	8740
2/19/2016	11:31 AM	19.5	19.52	19.5	19.52	37369
2/19/2016	11:32 AM	19.51	19.51	19.51	19.51	4300
2/19/2016	11:33 AM	19.47	19.5	19.46	19.5	1400
2/19/2016	11:34 AM	19.5	19.51	19.5	19.5	4900
2/19/2016	11:35 AM	19.51	19.51	19.5	19.5	989
2/19/2016	11:36 AM	19.53	19.53	19.5	19.505	8500
2/19/2016	11:37 AM	19.54	19.54	19.53	19.53	1300
2/19/2016	11:38 AM	19.52	19.53	19.52	19.53	674
2/19/2016	11:39 AM	19.57	19.59	19.55	19.55	7100
2/19/2016	11:40 AM	19.55	19.57	19.55	19.57	6300
2/19/2016	11:41 AM	19.53	19.54	19.53	19.54	689
2/19/2016	11:42 AM	19.52	19.52	19.51	19.52	1900
2/19/2016	11:43 AM	19.53	19.54	19.53	19.53	1622
2/19/2016	11:44 AM	19.479	19.515	19.479	19.515	15330
2/19/2016	11:45 AM	19.48	19.5	19.48	19.498	1867
2/19/2016	11:49 AM	19.56	19.56	19.56	19.56	200
2/19/2016	11:51 AM	19.58	19.58	19.57	19.57	6100
2/19/2016	11:52 AM	19.53	19.56	19.53	19.56	1700
2/19/2016	11:53 AM	19.568	19.568	19.56	19.56	600
2/19/2016	11:57 AM	19.57	19.58	19.57	19.58	400
2/19/2016	11:59 AM	19.59	19.595	19.58	19.595	4200
2/19/2016	12:00 PM	19.59	19.6	19.59	19.6	6350
2/19/2016	12:01 PM	19.58	19.59	19.58	19.59	2835
2/19/2016	12:02 PM	19.57	19.57	19.57	19.57	500
2/19/2016	12:04 PM	19.6	19.61	19.6	19.6	8650
2/19/2016	12:05 PM	19.62	19.62	19.61	19.61	2700
2/19/2016	12:08 PM	19.6	19.61	19.6	19.61	4400
2/19/2016	12:09 PM	19.6	19.6	19.6	19.6	700
2/19/2016	12:10 PM	19.58	19.58	19.58	19.58	800
2/19/2016	12:14 PM	19.58	19.58	19.575	19.575	3846
2/19/2016	12:15 PM	19.56	19.57	19.56	19.57	1100
2/19/2016	12:16 PM	19.56	19.56	19.56	19.56	2277
2/19/2016	12:17 PM	19.585	19.585	19.585	19.585	200
2/19/2016	12:19 PM	19.61	19.61	19.59	19.59	3700
2/19/2016	12:20 PM	19.61	19.61	19.61	19.61	600
2/19/2016	12:23 PM	19.64	19.64	19.63	19.63	500
2/19/2016	12:26 PM	19.59	19.59	19.59	19.59	200
2/19/2016	12:28 PM	19.58	19.58	19.58	19.58	200
2/19/2016	12:29 PM	19.605	19.605	19.605	19.605	200
2/19/2016	12:32 PM	19.6	19.6	19.6	19.6	7435
2/19/2016	12:33 PM	19.6	19.6	19.6	19.6	200
2/19/2016	12:34 PM	19.6	19.6	19.6	19.6	200
2/19/2016	12:36 PM	19.58	19.605	19.58	19.605	7966
2/19/2016	12:37 PM	19.59	19.59	19.59	19.59	300
2/19/2016	12:38 PM	19.58	19.58	19.58	19.58	200
2/19/2016	12:42 PM	19.55	19.55	19.55	19.55	600
2/19/2016	12:43 PM	19.57	19.57	19.57	19.57	100
2/19/2016	12:47 PM	19.58	19.58	19.555	19.555	2658
2/19/2016	12:48 PM	19.57	19.57	19.57	19.57	200
2/19/2016	12:53 PM	19.53	19.53	19.53	19.53	200
2/19/2016	12:56 PM	19.61	19.61	19.57	19.57	3000
2/19/2016	12:57 PM	19.59	19.59	19.59	19.59	400
2/19/2016	12:58 PM	19.59	19.59	19.59	19.59	900
2/19/2016	12:59 PM	19.6	19.6	19.6	19.6	1200
2/19/2016	1:00 PM	19.6	19.6	19.59	19.59	900
2/19/2016	1:01 PM	19.59	19.59	19.59	19.59	300
2/19/2016	1:02 PM	19.55	19.57	19.55	19.57	3479
2/19/2016	1:03 PM	19.561	19.561	19.561	19.561	1270
2/19/2016	1:04 PM	19.59	19.59	19.58	19.58	2800
2/19/2016	1:06 PM	19.59	19.59	19.59	19.59	400
2/19/2016	1:08 PM	19.58	19.585	19.58	19.585	500
2/19/2016	1:09 PM	19.6	19.6	19.6	19.6	300
2/19/2016	1:10 PM	19.63	19.63	19.605	19.605	812
2/19/2016	1:16 PM	19.615	19.615	19.615	19.615	100
2/19/2016	1:18 PM	19.6	19.6	19.6	19.6	400
2/19/2016	1:19 PM	19.6	19.6	19.6	19.6	200
2/19/2016	1:23 PM	19.59	19.6	19.59	19.6	2397
2/19/2016	1:24 PM	19.6	19.6	19.6	19.6	200
2/19/2016	1:26 PM	19.58	19.58	19.58	19.58	200
2/19/2016	1:29 PM	19.571	19.571	19.57	19.57	1800
2/19/2016	1:30 PM	19.58	19.58	19.58	19.58	100
2/19/2016	1:32 PM	19.55	19.55	19.55	19.55	600
2/19/2016	1:33 PM	19.56	19.56	19.56	19.56	200
2/19/2016	1:37 PM	19.55	19.55	19.55	19.55	400
2/19/2016	1:41 PM	19.56	19.56	19.56	19.56	300
2/19/2016	1:42 PM	19.56	19.56	19.56	19.56	400
2/19/2016	1:45 PM	19.59	19.59	19.59	19.59	200
2/19/2016	1:47 PM	19.59	19.59	19.59	19.59	500
2/19/2016	1:51 PM	19.575	19.575	19.575	19.575	200
2/19/2016	1:52 PM	19.58	19.58	19.565	19.565	700
2/19/2016	1:53 PM	19.57	19.57	19.57	19.57	300
2/19/2016	1:55 PM	19.6	19.6	19.6	19.6	1600
2/19/2016	1:56 PM	19.6	19.6	19.6	19.6	100
2/19/2016	1:57 PM	19.601	19.601	19.601	19.601	1870
2/19/2016	1:58 PM	19.59	19.59	19.59	19.59	500
2/19/2016	2:00 PM	19.57	19.57	19.57	19.57	2100
2/19/2016	2:01 PM	19.57	19.58	19.57	19.575	1500
2/19/2016	2:03 PM	19.57	19.57	19.57	19.57	500
2/19/2016	2:07 PM	19.51	19.52	19.51	19.52	1218
2/19/2016	2:09 PM	19.49	19.5	19.49	19.5	2250
2/19/2016	2:10 PM	19.5	19.51	19.5	19.5	1800
2/19/2016	2:12 PM	19.51	19.52	19.5	19.52	9700
2/19/2016	2:17 PM	19.54	19.54	19.54	19.54	800
2/19/2016	2:18 PM	19.535	19.535	19.535	19.535	100
2/19/2016	2:21 PM	19.52	19.52	19.52	19.52	400
2/19/2016	2:25 PM	19.505	19.51	19.505	19.51	3200
2/19/2016	2:27 PM	19.51	19.51	19.51	19.51	3000
2/19/2016	2:28 PM	19.51	19.51	19.51	19.51	300
2/19/2016	2:29 PM	19.53	19.53	19.52	19.52	1300
2/19/2016	2:30 PM	19.56	19.57	19.56	19.56	3700
2/19/2016	2:32 PM	19.58	19.58	19.56	19.56	5000
2/19/2016	2:34 PM	19.575	19.58	19.57	19.58	2200
2/19/2016	2:35 PM	19.6	19.6	19.59	19.59	700
2/19/2016	2:36 PM	19.605	19.61	19.59	19.6	14200
2/19/2016	2:38 PM	19.615	19.631	19.615	19.631	2300
2/19/2016	2:41 PM	19.61	19.61	19.61	19.61	300
2/19/2016	2:42 PM	19.61	19.61	19.61	19.61	300
2/19/2016	2:43 PM	19.62	19.62	19.62	19.62	900
2/19/2016	2:46 PM	19.6	19.6	19.6	19.6	100
2/19/2016	2:47 PM	19.63	19.63	19.62	19.62	881
2/19/2016	2:48 PM	19.6	19.6	19.6	19.6	200
2/19/2016	2:49 PM	19.59	19.6	19.59	19.6	1400
2/19/2016	2:54 PM	19.66	19.66	19.62	19.63	2170
2/19/2016	2:55 PM	19.67	19.67	19.65	19.65	640
2/19/2016	2:56 PM	19.68	19.68	19.66	19.66	3289
2/19/2016	2:57 PM	19.67	19.68	19.67	19.68	2336
2/19/2016	2:59 PM	19.66	19.66	19.66	19.66	5400
2/19/2016	3:01 PM	19.67	19.67	19.665	19.665	4800
2/19/2016	3:02 PM	19.67	19.67	19.67	19.67	100
2/19/2016	3:03 PM	19.64	19.64	19.64	19.64	100
2/19/2016	3:04 PM	19.62	19.65	19.62	19.65	13700
2/19/2016	3:05 PM	19.615	19.615	19.615	19.615	200
2/19/2016	3:07 PM	19.6	19.6	19.6	19.6	2117
2/19/2016	3:08 PM	19.6	19.6	19.6	19.6	883
2/19/2016	3:09 PM	19.6	19.6	19.6	19.6	600
2/19/2016	3:10 PM	19.6	19.6	19.6	19.6	485
2/19/2016	3:13 PM	19.58	19.58	19.58	19.58	2400
2/19/2016	3:16 PM	19.59	19.59	19.579	19.579	2400
2/19/2016	3:22 PM	19.59	19.59	19.59	19.59	300
2/19/2016	3:23 PM	19.57	19.57	19.57	19.57	100
2/19/2016	3:24 PM	19.57	19.57	19.57	19.57	600
2/19/2016	3:26 PM	19.58	19.58	19.58	19.58	300
2/19/2016	3:27 PM	19.57	19.57	19.565	19.565	2689
2/19/2016	3:28 PM	19.55	19.56	19.55	19.56	3609
2/19/2016	3:29 PM	19.55	19.55	19.53	19.53	1215
2/19/2016	3:30 PM	19.55	19.55	19.55	19.55	300
2/19/2016	3:32 PM	19.54	19.54	19.53	19.53	4764
2/19/2016	3:33 PM	19.56	19.56	19.56	19.56	300
2/19/2016	3:35 PM	19.55	19.56	19.55	19.56	1800
2/19/2016	3:36 PM	19.55	19.55	19.55	19.55	101
2/19/2016	3:37 PM	19.54	19.54	19.54	19.54	700
2/19/2016	3:39 PM	19.52	19.52	19.52	19.52	2410
2/19/2016	3:40 PM	19.5	19.51	19.5	19.51	1500
2/19/2016	3:41 PM	19.5	19.5	19.499	19.499	5990
2/19/2016	3:42 PM	19.48	19.49	19.48	19.49	3870
2/19/2016	3:43 PM	19.49	19.49	19.48	19.48	500
2/19/2016	3:44 PM	19.48	19.48	19.48	19.48	2200
2/19/2016	3:45 PM	19.5	19.5	19.5	19.5	239
2/19/2016	3:46 PM	19.53	19.53	19.52	19.52	1524
2/19/2016	3:47 PM	19.53	19.53	19.53	19.53	200
2/19/2016	3:48 PM	19.53	19.53	19.53	19.53	220
2/19/2016	3:50 PM	19.52	19.525	19.52	19.52	700
2/19/2016	3:51 PM	19.52	19.52	19.52	19.52	678
2/19/2016	3:52 PM	19.51	19.52	19.51	19.52	1300
2/19/2016	3:53 PM	19.52	19.52	19.51	19.51	4300
2/19/2016	3:54 PM	19.52	19.52	19.52	19.52	300
2/19/2016	3:56 PM	19.53	19.53	19.52	19.52	5800
2/19/2016	3:57 PM	19.54	19.54	19.53	19.53	773
2/19/2016	3:58 PM	19.53	19.531	19.53	19.531	2375
2/19/2016	3:59 PM	19.525	19.53	19.525	19.53	1000
2/19/2016	4:00 PM	19.49	19.52	19.49	19.52	87451
2/22/2016	9:31 AM	18.9	18.92	18.9	18.92	3370
2/22/2016	9:32 AM	18.91	18.91	18.88	18.89	3550
2/22/2016	9:33 AM	18.92	18.93	18.92	18.92	700
2/22/2016	9:34 AM	18.94	18.94	18.94	18.94	3562
2/22/2016	9:35 AM	18.94	18.96	18.94	18.95	2500
2/22/2016	9:36 AM	18.8	18.88	18.8	18.88	6532
2/22/2016	9:37 AM	18.81	18.81	18.79	18.79	1711
2/22/2016	9:38 AM	18.8	18.8	18.79	18.8	11108
2/22/2016	9:39 AM	18.79	18.8	18.79	18.8	800
2/22/2016	9:40 AM	18.78	18.789	18.77	18.78	5000
2/22/2016	9:41 AM	18.779	18.779	18.77	18.77	1350
2/22/2016	9:42 AM	18.775	18.81	18.775	18.787	11283
2/22/2016	9:43 AM	18.77	18.77	18.751	18.77	9400
2/22/2016	9:44 AM	18.75	18.77	18.75	18.77	3100
2/22/2016	9:45 AM	18.739	18.75	18.739	18.75	4600
2/22/2016	9:46 AM	18.75	18.75	18.73	18.73	1050
2/22/2016	9:47 AM	18.74	18.75	18.74	18.75	4600
2/22/2016	9:48 AM	18.74	18.77	18.739	18.739	4700
2/22/2016	9:49 AM	18.755	18.755	18.71	18.74	4035
2/22/2016	9:50 AM	18.74	18.75	18.74	18.75	1000
2/22/2016	9:51 AM	18.759	18.759	18.738	18.738	6316
2/22/2016	9:52 AM	18.74	18.745	18.74	18.74	900
2/22/2016	9:53 AM	18.76	18.76	18.75	18.75	900
2/22/2016	9:54 AM	18.78	18.78	18.761	18.78	9992
2/22/2016	9:55 AM	18.78	18.78	18.78	18.78	3308
2/22/2016	9:56 AM	18.77	18.77	18.77	18.77	1178
2/22/2016	9:57 AM	18.76	18.76	18.75	18.76	1007
2/22/2016	9:58 AM	18.77	18.77	18.77	18.77	300
2/22/2016	9:59 AM	18.75	18.75	18.75	18.75	100
2/22/2016	10:00 AM	18.755	18.755	18.755	18.755	200
2/22/2016	10:01 AM	18.73	18.745	18.695	18.72	27487
2/22/2016	10:02 AM	18.64	18.72	18.64	18.72	7167
2/22/2016	10:03 AM	18.67	18.67	18.665	18.665	1648
2/22/2016	10:04 AM	18.65	18.661	18.65	18.661	6550
2/22/2016	10:05 AM	18.64	18.645	18.625	18.645	5358
2/22/2016	10:07 AM	18.66	18.66	18.65	18.65	1600
2/22/2016	10:08 AM	18.68	18.68	18.661	18.661	1000
2/22/2016	10:09 AM	18.67	18.67	18.67	18.67	430
2/22/2016	10:10 AM	18.705	18.705	18.68	18.68	200
2/22/2016	10:11 AM	18.705	18.705	18.705	18.705	200
2/22/2016	10:12 AM	18.72	18.72	18.72	18.72	100
2/22/2016	10:13 AM	18.695	18.7	18.69	18.7	10100
2/22/2016	10:15 AM	18.7	18.7	18.69	18.69	716
2/22/2016	10:17 AM	18.75	18.755	18.72	18.72	2800
2/22/2016	10:18 AM	18.76	18.76	18.73	18.73	2035
2/22/2016	10:19 AM	18.74	18.75	18.74	18.75	2451
2/22/2016	10:21 AM	18.74	18.74	18.73	18.73	500
2/22/2016	10:22 AM	18.73	18.73	18.73	18.73	200
2/22/2016	10:23 AM	18.72	18.72	18.72	18.72	1300
2/22/2016	10:24 AM	18.72	18.72	18.72	18.72	100
2/22/2016	10:26 AM	18.75	18.75	18.74	18.741	8100
2/22/2016	10:27 AM	18.71	18.71	18.71	18.71	100
2/22/2016	10:28 AM	18.72	18.72	18.72	18.72	100
2/22/2016	10:29 AM	18.74	18.74	18.705	18.711	4500
2/22/2016	10:30 AM	18.74	18.74	18.74	18.74	100
2/22/2016	10:31 AM	18.725	18.725	18.72	18.72	3600
2/22/2016	10:33 AM	18.71	18.71	18.71	18.71	2500
2/22/2016	10:35 AM	18.71	18.71	18.68	18.68	900
2/22/2016	10:36 AM	18.74	18.74	18.74	18.74	500
2/22/2016	10:38 AM	18.74	18.74	18.74	18.74	3000
2/22/2016	10:40 AM	18.731	18.731	18.731	18.731	500
2/22/2016	10:41 AM	18.75	18.75	18.74	18.74	200
2/22/2016	10:42 AM	18.72	18.72	18.72	18.72	1950
2/22/2016	10:43 AM	18.74	18.74	18.74	18.74	400
2/22/2016	10:44 AM	18.75	18.75	18.74	18.74	6127
2/22/2016	10:47 AM	18.74	18.74	18.74	18.74	2262
2/22/2016	10:49 AM	18.73	18.73	18.73	18.73	400
2/22/2016	10:50 AM	18.74	18.74	18.74	18.74	400
2/22/2016	10:51 AM	18.75	18.75	18.75	18.75	100
2/22/2016	10:52 AM	18.75	18.755	18.75	18.755	1200
2/22/2016	10:53 AM	18.76	18.76	18.76	18.76	100
2/22/2016	10:54 AM	18.78	18.78	18.76	18.76	900
2/22/2016	10:55 AM	18.789	18.789	18.789	18.789	300
2/22/2016	10:56 AM	18.8	18.8	18.8	18.8	4241
2/22/2016	10:57 AM	18.8	18.8	18.8	18.8	3000
2/22/2016	10:58 AM	18.8	18.8	18.8	18.8	200
2/22/2016	11:02 AM	18.8	18.8	18.8	18.8	300
2/22/2016	11:03 AM	18.78	18.78	18.78	18.78	500
2/22/2016	11:05 AM	18.78	18.78	18.78	18.78	500
2/22/2016	11:06 AM	18.84	18.84	18.79	18.79	5800
2/22/2016	11:07 AM	18.82	18.84	18.82	18.83	4961
2/22/2016	11:08 AM	18.83	18.83	18.82	18.82	6500
2/22/2016	11:09 AM	18.81	18.81	18.81	18.81	836
2/22/2016	11:10 AM	18.78	18.78	18.78	18.78	500
2/22/2016	11:11 AM	18.79	18.79	18.79	18.79	350
2/22/2016	11:14 AM	18.77	18.77	18.769	18.77	1200
2/22/2016	11:15 AM	18.77	18.775	18.76	18.775	5359
2/22/2016	11:16 AM	18.799	18.799	18.799	18.799	300
2/22/2016	11:17 AM	18.81	18.81	18.81	18.81	7907
2/22/2016	11:21 AM	18.81	18.81	18.8	18.8	1084
2/22/2016	11:22 AM	18.8	18.8	18.8	18.8	255
2/22/2016	11:23 AM	18.79	18.79	18.79	18.79	100
2/22/2016	11:25 AM	18.81	18.81	18.81	18.81	100
2/22/2016	11:29 AM	18.73	18.74	18.73	18.74	4500
2/22/2016	11:31 AM	18.75	18.75	18.74	18.74	500
2/22/2016	11:32 AM	18.75	18.75	18.75	18.75	100
2/22/2016	11:33 AM	18.76	18.76	18.75	18.75	2500
2/22/2016	11:34 AM	18.75	18.76	18.75	18.76	600
2/22/2016	11:36 AM	18.74	18.74	18.74	18.74	100
2/22/2016	11:38 AM	18.74	18.74	18.74	18.74	247
2/22/2016	11:39 AM	18.75	18.75	18.75	18.75	200
2/22/2016	11:40 AM	18.75	18.75	18.75	18.75	392
2/22/2016	11:41 AM	18.75	18.75	18.75	18.75	345
2/22/2016	11:42 AM	18.76	18.76	18.76	18.76	115
2/22/2016	11:43 AM	18.79	18.79	18.79	18.79	600
2/22/2016	11:44 AM	18.78	18.78	18.78	18.78	500
2/22/2016	11:46 AM	18.78	18.78	18.78	18.78	500
2/22/2016	11:48 AM	18.77	18.77	18.77	18.77	300
2/22/2016	11:52 AM	18.77	18.77	18.77	18.77	100
2/22/2016	11:53 AM	18.77	18.77	18.77	18.77	600
2/22/2016	12:00 PM	18.74	18.74	18.74	18.74	200
2/22/2016	12:02 PM	18.74	18.74	18.74	18.74	600
2/22/2016	12:03 PM	18.76	18.76	18.76	18.76	100
2/22/2016	12:04 PM	18.75	18.75	18.75	18.75	400
2/22/2016	12:05 PM	18.74	18.74	18.74	18.74	200
2/22/2016	12:07 PM	18.76	18.76	18.76	18.76	600
2/22/2016	12:08 PM	18.75	18.75	18.75	18.75	100
2/22/2016	12:09 PM	18.74	18.74	18.74	18.74	600
2/22/2016	12:10 PM	18.76	18.76	18.76	18.76	338
2/22/2016	12:12 PM	18.78	18.78	18.78	18.78	532
2/22/2016	12:17 PM	18.77	18.77	18.77	18.77	1200
2/22/2016	12:19 PM	18.77	18.775	18.77	18.77	1185
2/22/2016	12:22 PM	18.76	18.76	18.76	18.76	200
2/22/2016	12:26 PM	18.75	18.75	18.75	18.75	500
2/22/2016	12:27 PM	18.74	18.74	18.74	18.74	200
2/22/2016	12:28 PM	18.75	18.75	18.75	18.75	400
2/22/2016	12:32 PM	18.71	18.72	18.71	18.72	300
2/22/2016	12:33 PM	18.72	18.72	18.72	18.72	200
2/22/2016	12:35 PM	18.73	18.73	18.73	18.73	100
2/22/2016	12:37 PM	18.691	18.71	18.691	18.71	4125
2/22/2016	12:38 PM	18.69	18.69	18.69	18.69	600
2/22/2016	12:40 PM	18.7	18.7	18.7	18.7	400
2/22/2016	12:45 PM	18.71	18.71	18.71	18.71	100
2/22/2016	12:46 PM	18.74	18.74	18.74	18.74	510
2/22/2016	12:47 PM	18.74	18.74	18.74	18.74	100
2/22/2016	12:48 PM	18.74	18.74	18.74	18.74	700
2/22/2016	12:50 PM	18.77	18.77	18.765	18.765	2700
2/22/2016	12:51 PM	18.77	18.77	18.77	18.77	5000
2/22/2016	12:52 PM	18.76	18.76	18.76	18.76	1700
2/22/2016	12:53 PM	18.77	18.77	18.77	18.77	600
2/22/2016	12:56 PM	18.78	18.78	18.78	18.78	300
2/22/2016	1:00 PM	18.8	18.8	18.8	18.8	100
2/22/2016	1:01 PM	18.8	18.801	18.8	18.8	8300
2/22/2016	1:02 PM	18.77	18.77	18.77	18.77	300
2/22/2016	1:03 PM	18.77	18.77	18.77	18.77	302
2/22/2016	1:06 PM	18.76	18.76	18.76	18.76	200
2/22/2016	1:07 PM	18.75	18.75	18.75	18.75	500
2/22/2016	1:09 PM	18.76	18.76	18.76	18.76	630
2/22/2016	1:10 PM	18.76	18.76	18.76	18.76	100
2/22/2016	1:11 PM	18.77	18.77	18.77	18.77	2600
2/22/2016	1:14 PM	18.78	18.78	18.78	18.78	100
2/22/2016	1:17 PM	18.75	18.75	18.75	18.75	600
2/22/2016	1:18 PM	18.77	18.77	18.75	18.75	2470
2/22/2016	1:19 PM	18.76	18.76	18.76	18.76	200
2/22/2016	1:21 PM	18.75	18.75	18.75	18.75	300
2/22/2016	1:22 PM	18.75	18.75	18.75	18.75	200
2/22/2016	1:24 PM	18.75	18.75	18.75	18.75	400
2/22/2016	1:25 PM	18.75	18.75	18.75	18.75	1600
2/22/2016	1:29 PM	18.74	18.74	18.74	18.74	700
2/22/2016	1:31 PM	18.74	18.74	18.74	18.74	100
2/22/2016	1:32 PM	18.71	18.71	18.71	18.71	4250
2/22/2016	1:33 PM	18.71	18.71	18.71	18.71	600
2/22/2016	1:34 PM	18.71	18.73	18.71	18.73	1700
2/22/2016	1:36 PM	18.71	18.71	18.71	18.71	200
2/22/2016	1:37 PM	18.68	18.7	18.68	18.7	5100
2/22/2016	1:38 PM	18.66	18.66	18.65	18.65	4675
2/22/2016	1:39 PM	18.65	18.66	18.65	18.66	1867
2/22/2016	1:40 PM	18.639	18.639	18.637	18.637	4200
2/22/2016	1:41 PM	18.64	18.64	18.63	18.63	2300
2/22/2016	1:42 PM	18.65	18.65	18.65	18.65	100
2/22/2016	1:43 PM	18.62	18.62	18.603	18.62	5750
2/22/2016	1:44 PM	18.62	18.62	18.62	18.62	600
2/22/2016	1:45 PM	18.62	18.62	18.62	18.62	1500
2/22/2016	1:46 PM	18.62	18.62	18.62	18.62	280
2/22/2016	1:47 PM	18.62	18.62	18.62	18.62	1521
2/22/2016	1:48 PM	18.629	18.629	18.627	18.627	3000
2/22/2016	1:49 PM	18.63	18.63	18.63	18.63	600
2/22/2016	1:50 PM	18.63	18.63	18.625	18.625	5100
2/22/2016	1:52 PM	18.62	18.62	18.62	18.62	300
2/22/2016	1:54 PM	18.63	18.63	18.63	18.63	100
2/22/2016	1:57 PM	18.63	18.63	18.63	18.63	1067
2/22/2016	1:59 PM	18.63	18.63	18.63	18.63	650
2/22/2016	2:02 PM	18.64	18.64	18.64	18.64	700
2/22/2016	2:04 PM	18.639	18.639	18.637	18.637	700
2/22/2016	2:05 PM	18.65	18.65	18.65	18.65	100
2/22/2016	2:07 PM	18.68	18.685	18.68	18.685	789
2/22/2016	2:08 PM	18.68	18.68	18.67	18.675	1600
2/22/2016	2:09 PM	18.7	18.7	18.7	18.7	700
2/22/2016	2:10 PM	18.72	18.72	18.715	18.715	1000
2/22/2016	2:11 PM	18.71	18.71	18.71	18.71	100
2/22/2016	2:13 PM	18.71	18.71	18.71	18.71	800
2/22/2016	2:14 PM	18.71	18.71	18.71	18.71	2600
2/22/2016	2:15 PM	18.71	18.71	18.71	18.71	400
2/22/2016	2:17 PM	18.72	18.72	18.71	18.71	1800
2/22/2016	2:20 PM	18.75	18.75	18.739	18.74	8523
2/22/2016	2:21 PM	18.74	18.76	18.74	18.76	2867
2/22/2016	2:23 PM	18.74	18.74	18.74	18.74	500
2/22/2016	2:24 PM	18.739	18.739	18.735	18.735	9200
2/22/2016	2:26 PM	18.739	18.74	18.739	18.74	2700
2/22/2016	2:27 PM	18.738	18.738	18.729	18.729	10439
2/22/2016	2:28 PM	18.74	18.74	18.74	18.74	3871
2/22/2016	2:29 PM	18.73	18.74	18.73	18.74	2280
2/22/2016	2:30 PM	18.74	18.74	18.73	18.73	10372
2/22/2016	2:31 PM	18.74	18.74	18.72	18.72	3361
2/22/2016	2:32 PM	18.73	18.73	18.73	18.73	100
2/22/2016	2:33 PM	18.75	18.75	18.73	18.73	2600
2/22/2016	2:34 PM	18.75	18.75	18.749	18.749	1300
2/22/2016	2:35 PM	18.76	18.77	18.76	18.765	1800
2/22/2016	2:36 PM	18.755	18.755	18.755	18.755	200
2/22/2016	2:37 PM	18.77	18.77	18.77	18.77	100
2/22/2016	2:38 PM	18.75	18.76	18.75	18.76	900
2/22/2016	2:39 PM	18.74	18.75	18.74	18.75	2500
2/22/2016	2:40 PM	18.76	18.76	18.76	18.76	100
2/22/2016	2:41 PM	18.76	18.76	18.76	18.76	100
2/22/2016	2:43 PM	18.78	18.78	18.78	18.78	1000
2/22/2016	2:44 PM	18.79	18.79	18.79	18.79	300
2/22/2016	2:45 PM	18.76	18.76	18.76	18.76	400
2/22/2016	2:46 PM	18.745	18.75	18.745	18.75	900
2/22/2016	2:49 PM	18.77	18.77	18.77	18.77	600
2/22/2016	2:53 PM	18.77	18.77	18.77	18.77	200
2/22/2016	2:54 PM	18.74	18.76	18.74	18.76	1750
2/22/2016	2:55 PM	18.75	18.75	18.75	18.75	200
2/22/2016	2:56 PM	18.74	18.74	18.73	18.73	5700
2/22/2016	2:57 PM	18.75	18.75	18.74	18.74	2900
2/22/2016	2:59 PM	18.755	18.755	18.751	18.751	400
2/22/2016	3:01 PM	18.75	18.75	18.75	18.75	100
2/22/2016	3:03 PM	18.79	18.79	18.76	18.76	2200
2/22/2016	3:04 PM	18.805	18.81	18.8	18.8	2500
2/22/2016	3:05 PM	18.81	18.81	18.81	18.81	100
2/22/2016	3:06 PM	18.81	18.825	18.81	18.82	400
2/22/2016	3:07 PM	18.8	18.81	18.8	18.81	5301
2/22/2016	3:08 PM	18.8	18.8	18.8	18.8	400
2/22/2016	3:09 PM	18.815	18.815	18.795	18.8	3300
2/22/2016	3:11 PM	18.78	18.82	18.78	18.81	13101
2/22/2016	3:13 PM	18.78	18.78	18.78	18.78	100
2/22/2016	3:14 PM	18.78	18.78	18.78	18.78	1600
2/22/2016	3:15 PM	18.77	18.77	18.77	18.77	2500
2/22/2016	3:16 PM	18.79	18.79	18.77	18.77	4898
2/22/2016	3:20 PM	18.79	18.79	18.78	18.78	1789
2/22/2016	3:21 PM	18.79	18.79	18.79	18.79	200
2/22/2016	3:22 PM	18.78	18.78	18.78	18.78	600
2/22/2016	3:23 PM	18.761	18.765	18.761	18.765	3300
2/22/2016	3:24 PM	18.74	18.75	18.74	18.75	2400
2/22/2016	3:26 PM	18.75	18.75	18.74	18.74	600
2/22/2016	3:28 PM	18.72	18.72	18.72	18.72	1235
2/22/2016	3:29 PM	18.72	18.72	18.72	18.72	400
2/22/2016	3:30 PM	18.74	18.74	18.72	18.72	8100
2/22/2016	3:31 PM	18.72	18.73	18.72	18.73	10982
2/22/2016	3:32 PM	18.75	18.75	18.74	18.74	700
2/22/2016	3:33 PM	18.74	18.74	18.73	18.73	800
2/22/2016	3:35 PM	18.71	18.72	18.71	18.72	6100
2/22/2016	3:36 PM	18.73	18.73	18.73	18.73	100
2/22/2016	3:37 PM	18.74	18.74	18.74	18.74	100
2/22/2016	3:38 PM	18.73	18.73	18.73	18.73	100
2/22/2016	3:39 PM	18.73	18.73	18.72	18.72	1800
2/22/2016	3:40 PM	18.73	18.74	18.73	18.74	1300
2/22/2016	3:41 PM	18.74	18.74	18.73	18.73	4500
2/22/2016	3:42 PM	18.71	18.74	18.71	18.74	2849
2/22/2016	3:43 PM	18.67	18.71	18.67	18.71	5000
2/22/2016	3:44 PM	18.68	18.68	18.67	18.67	4250
2/22/2016	3:45 PM	18.681	18.681	18.675	18.68	5165
2/22/2016	3:46 PM	18.67	18.67	18.67	18.67	2200
2/22/2016	3:47 PM	18.679	18.68	18.67	18.67	1400
2/22/2016	3:48 PM	18.7	18.7	18.68	18.68	8200
2/22/2016	3:49 PM	18.71	18.71	18.71	18.71	400
2/22/2016	3:50 PM	18.7	18.7	18.7	18.7	2073
2/22/2016	3:51 PM	18.675	18.7	18.675	18.7	4042
2/22/2016	3:52 PM	18.69	18.69	18.69	18.69	100
2/22/2016	3:53 PM	18.69	18.69	18.69	18.69	1200
2/22/2016	3:54 PM	18.7	18.7	18.7	18.7	1279
2/22/2016	3:55 PM	18.7	18.7	18.7	18.7	1300
2/22/2016	3:56 PM	18.68	18.7	18.68	18.7	10698
2/22/2016	3:57 PM	18.69	18.71	18.68	18.68	11289
2/22/2016	3:58 PM	18.67	18.675	18.67	18.675	21652
2/22/2016	3:59 PM	18.66	18.68	18.66	18.68	16100
2/22/2016	4:00 PM	18.65	18.67	18.65	18.665	17345
2/23/2016	9:31 AM	18.86	18.87	18.86	18.87	1100
2/23/2016	9:32 AM	18.88	18.88	18.88	18.88	800
2/23/2016	9:33 AM	18.91	18.92	18.88	18.88	8230
2/23/2016	9:34 AM	18.92	18.93	18.91	18.91	7100
2/23/2016	9:35 AM	18.89	18.92	18.89	18.92	2300
2/23/2016	9:36 AM	18.86	18.86	18.86	18.86	400
2/23/2016	9:37 AM	18.82	18.87	18.8	18.85	16100
2/23/2016	9:38 AM	18.83	18.83	18.83	18.83	3300
2/23/2016	9:39 AM	18.88	18.92	18.88	18.89	849
2/23/2016	9:40 AM	18.93	18.93	18.89	18.89	4600
2/23/2016	9:41 AM	18.87	18.875	18.87	18.875	2100
2/23/2016	9:42 AM	18.86	18.88	18.85	18.88	1950
2/23/2016	9:43 AM	18.83	18.83	18.82	18.82	700
2/23/2016	9:44 AM	18.81	18.841	18.81	18.84	2784
2/23/2016	9:45 AM	18.86	18.87	18.86	18.87	2300
2/23/2016	9:46 AM	18.81	18.85	18.8	18.85	8200
2/23/2016	9:47 AM	18.81	18.81	18.81	18.81	200
2/23/2016	9:48 AM	18.86	18.86	18.84	18.84	1600
2/23/2016	9:49 AM	18.88	18.88	18.88	18.88	1100
2/23/2016	9:50 AM	18.87	18.88	18.86	18.86	4699
2/23/2016	9:51 AM	18.88	18.88	18.88	18.88	800
2/23/2016	9:52 AM	18.85	18.86	18.85	18.85	3800
2/23/2016	9:53 AM	18.82	18.86	18.82	18.84	4476
2/23/2016	9:55 AM	18.83	18.83	18.83	18.83	3075
2/23/2016	9:57 AM	18.83	18.83	18.82	18.82	200
2/23/2016	9:58 AM	18.85	18.86	18.85	18.86	400
2/23/2016	9:59 AM	18.84	18.84	18.84	18.84	100
2/23/2016	10:00 AM	18.88	18.88	18.86	18.86	13250
2/23/2016	10:01 AM	18.86	18.905	18.85	18.88	16369
2/23/2016	10:02 AM	18.87	18.87	18.87	18.87	538
2/23/2016	10:03 AM	18.87	18.87	18.85	18.85	2400
2/23/2016	10:04 AM	18.87	18.87	18.87	18.87	1300
2/23/2016	10:05 AM	18.89	18.9	18.89	18.89	1100
2/23/2016	10:06 AM	18.92	18.93	18.895	18.895	10764
2/23/2016	10:07 AM	18.97	18.97	18.93	18.93	21821
2/23/2016	10:08 AM	18.95	18.96	18.95	18.96	2414
2/23/2016	10:09 AM	18.96	18.96	18.955	18.96	400
2/23/2016	10:10 AM	18.99	18.99	18.97	18.97	5600
2/23/2016	10:11 AM	19.01	19.01	19	19	700
2/23/2016	10:12 AM	19.009	19.02	19	19.02	2700
2/23/2016	10:13 AM	19.01	19.01	19.01	19.01	100
2/23/2016	10:14 AM	19.05	19.05	19.01	19.01	10299
2/23/2016	10:15 AM	19.09	19.09	19.05	19.05	9100
2/23/2016	10:16 AM	19.08	19.095	19.08	19.09	1300
2/23/2016	10:17 AM	19.09	19.091	19.08	19.08	10870
2/23/2016	10:18 AM	19.08	19.08	19.08	19.08	648
2/23/2016	10:19 AM	19.07	19.07	19.07	19.07	100
2/23/2016	10:20 AM	19.09	19.09	19.07	19.07	800
2/23/2016	10:21 AM	19.08	19.1	19.07	19.1	6125
2/23/2016	10:22 AM	19.06	19.07	19.06	19.07	2700
2/23/2016	10:23 AM	19.07	19.07	19.06	19.06	4486
2/23/2016	10:24 AM	19.059	19.06	19.059	19.06	1500
2/23/2016	10:25 AM	19.05	19.05	19.05	19.05	200
2/23/2016	10:27 AM	19.04	19.055	19.03	19.055	7300
2/23/2016	10:29 AM	19.03	19.03	19.02	19.02	7717
2/23/2016	10:32 AM	19.01	19.01	19	19	1300
2/23/2016	10:34 AM	19.03	19.05	19.03	19.04	9000
2/23/2016	10:35 AM	19.01	19.02	19.01	19.02	2719
2/23/2016	10:36 AM	19.03	19.03	19.02	19.02	1000
2/23/2016	10:37 AM	19.03	19.03	19.03	19.03	600
2/23/2016	10:39 AM	19.03	19.04	19.03	19.04	1300
2/23/2016	10:41 AM	19.06	19.06	19.05	19.05	624
2/23/2016	10:43 AM	19.03	19.03	19.03	19.03	115
2/23/2016	10:44 AM	19.05	19.05	19.05	19.05	3650
2/23/2016	10:45 AM	19.05	19.05	19.04	19.04	850
2/23/2016	10:46 AM	19.08	19.08	19.06	19.06	1100
2/23/2016	10:47 AM	19.085	19.085	19.085	19.085	200
2/23/2016	10:49 AM	19.11	19.11	19.09	19.09	4200
2/23/2016	10:50 AM	19.12	19.12	19.09	19.09	5417
2/23/2016	10:51 AM	19.141	19.141	19.13	19.13	2400
2/23/2016	10:52 AM	19.15	19.15	19.14	19.14	3759
2/23/2016	10:53 AM	19.14	19.14	19.135	19.14	3900
2/23/2016	10:54 AM	19.13	19.13	19.13	19.13	500
2/23/2016	10:55 AM	19.17	19.17	19.15	19.15	9640
2/23/2016	10:56 AM	19.18	19.18	19.17	19.179	15400
2/23/2016	10:57 AM	19.22	19.22	19.18	19.18	3966
2/23/2016	10:58 AM	19.21	19.22	19.2	19.21	10898
2/23/2016	10:59 AM	19.2	19.2	19.2	19.2	1444
2/23/2016	11:00 AM	19.19	19.19	19.181	19.185	1100
2/23/2016	11:01 AM	19.19	19.2	19.19	19.2	1900
2/23/2016	11:02 AM	19.18	19.18	19.18	19.18	1850
2/23/2016	11:03 AM	19.2	19.2	19.2	19.2	100
2/23/2016	11:04 AM	19.2	19.2	19.191	19.2	2150
2/23/2016	11:05 AM	19.22	19.22	19.215	19.215	10500
2/23/2016	11:06 AM	19.26	19.26	19.211	19.215	2553
2/23/2016	11:07 AM	19.23	19.245	19.22	19.245	3700
2/23/2016	11:08 AM	19.22	19.23	19.22	19.22	4500
2/23/2016	11:09 AM	19.26	19.26	19.22	19.22	8100
2/23/2016	11:10 AM	19.29	19.29	19.26	19.26	6500
2/23/2016	11:11 AM	19.27	19.295	19.27	19.29	7095
2/23/2016	11:12 AM	19.27	19.28	19.27	19.27	1700
2/23/2016	11:13 AM	19.29	19.29	19.29	19.29	1600
2/23/2016	11:14 AM	19.283	19.315	19.283	19.3	8810
2/23/2016	11:15 AM	19.281	19.283	19.28	19.28	7700
2/23/2016	11:16 AM	19.28	19.28	19.27	19.28	7350
2/23/2016	11:17 AM	19.26	19.26	19.26	19.26	809
2/23/2016	11:18 AM	19.251	19.26	19.25	19.26	707
2/23/2016	11:19 AM	19.251	19.265	19.25	19.265	630
2/23/2016	11:20 AM	19.25	19.26	19.25	19.25	13193
2/23/2016	11:21 AM	19.26	19.26	19.25	19.25	485
2/23/2016	11:22 AM	19.26	19.26	19.26	19.26	1100
2/23/2016	11:23 AM	19.23	19.24	19.23	19.24	2200
2/23/2016	11:24 AM	19.23	19.23	19.23	19.23	1100
2/23/2016	11:26 AM	19.24	19.24	19.24	19.24	202
2/23/2016	11:27 AM	19.25	19.25	19.25	19.25	100
2/23/2016	11:29 AM	19.3	19.3	19.3	19.3	100
2/23/2016	11:32 AM	19.27	19.27	19.26	19.26	640
2/23/2016	11:33 AM	19.285	19.285	19.28	19.28	1800
2/23/2016	11:34 AM	19.281	19.285	19.281	19.285	5900
2/23/2016	11:35 AM	19.27	19.27	19.26	19.26	900
2/23/2016	11:36 AM	19.25	19.27	19.25	19.27	1200
2/23/2016	11:37 AM	19.225	19.241	19.225	19.241	8478
2/23/2016	11:38 AM	19.18	19.21	19.165	19.21	16667
2/23/2016	11:39 AM	19.18	19.181	19.18	19.181	1406
2/23/2016	11:40 AM	19.15	19.175	19.13	19.175	16339
2/23/2016	11:41 AM	19.16	19.16	19.155	19.16	2000
2/23/2016	11:42 AM	19.151	19.151	19.15	19.15	1000
2/23/2016	11:44 AM	19.15	19.15	19.15	19.15	2600
2/23/2016	11:45 AM	19.1	19.125	19.1	19.125	3200
2/23/2016	11:46 AM	19.11	19.11	19.1	19.1	700
2/23/2016	11:47 AM	19.14	19.14	19.12	19.12	10815
2/23/2016	11:48 AM	19.14	19.14	19.14	19.14	1450
2/23/2016	11:49 AM	19.141	19.141	19.14	19.14	350
2/23/2016	11:50 AM	19.15	19.15	19.14	19.14	2400
2/23/2016	11:51 AM	19.15	19.15	19.14	19.14	1200
2/23/2016	11:53 AM	19.165	19.165	19.165	19.165	200
2/23/2016	11:55 AM	19.16	19.16	19.16	19.16	1017
2/23/2016	11:56 AM	19.19	19.191	19.17	19.17	300
2/23/2016	11:57 AM	19.18	19.18	19.18	19.18	1700
2/23/2016	12:00 PM	19.17	19.17	19.17	19.17	800
2/23/2016	12:01 PM	19.175	19.18	19.175	19.18	1100
2/23/2016	12:02 PM	19.19	19.19	19.19	19.19	378
2/23/2016	12:03 PM	19.19	19.19	19.19	19.19	1467
2/23/2016	12:04 PM	19.2	19.2	19.2	19.2	200
2/23/2016	12:08 PM	19.19	19.19	19.175	19.175	1600
2/23/2016	12:09 PM	19.19	19.19	19.19	19.19	100
2/23/2016	12:10 PM	19.21	19.21	19.19	19.19	800
2/23/2016	12:12 PM	19.23	19.23	19.23	19.23	100
2/23/2016	12:14 PM	19.24	19.25	19.24	19.25	4500
2/23/2016	12:15 PM	19.24	19.24	19.24	19.24	100
2/23/2016	12:16 PM	19.241	19.241	19.24	19.24	495
2/23/2016	12:17 PM	19.22	19.22	19.22	19.22	100
2/23/2016	12:18 PM	19.23	19.23	19.22	19.22	200
2/23/2016	12:19 PM	19.24	19.24	19.24	19.24	2550
2/23/2016	12:20 PM	19.25	19.25	19.24	19.24	400
2/23/2016	12:21 PM	19.26	19.26	19.26	19.26	1500
2/23/2016	12:22 PM	19.25	19.25	19.25	19.25	100
2/23/2016	12:24 PM	19.24	19.24	19.24	19.24	100
2/23/2016	12:25 PM	19.24	19.24	19.24	19.24	1000
2/23/2016	12:26 PM	19.23	19.23	19.23	19.23	100
2/23/2016	12:27 PM	19.21	19.22	19.21	19.22	1900
2/23/2016	12:28 PM	19.21	19.21	19.21	19.21	100
2/23/2016	12:32 PM	19.19	19.2	19.19	19.2	300
2/23/2016	12:34 PM	19.21	19.21	19.2	19.2	200
2/23/2016	12:35 PM	19.21	19.21	19.21	19.21	300
2/23/2016	12:36 PM	19.21	19.21	19.21	19.21	100
2/23/2016	12:38 PM	19.21	19.21	19.21	19.21	4809
2/23/2016	12:39 PM	19.2	19.2	19.2	19.2	200
2/23/2016	12:40 PM	19.2	19.2	19.2	19.2	300
2/23/2016	12:41 PM	19.2	19.2	19.2	19.2	100
2/23/2016	12:42 PM	19.2	19.2	19.2	19.2	300
2/23/2016	12:43 PM	19.21	19.21	19.2	19.2	700
2/23/2016	12:45 PM	19.16	19.16	19.16	19.16	500
2/23/2016	12:46 PM	19.16	19.16	19.16	19.16	1100
2/23/2016	12:47 PM	19.16	19.16	19.16	19.16	1800
2/23/2016	12:48 PM	19.16	19.16	19.15	19.15	8595
2/23/2016	12:50 PM	19.16	19.16	19.16	19.16	800
2/23/2016	12:51 PM	19.17	19.17	19.16	19.16	2100
2/23/2016	12:52 PM	19.18	19.18	19.18	19.18	100
2/23/2016	12:54 PM	19.17	19.17	19.17	19.17	300
2/23/2016	12:55 PM	19.19	19.19	19.18	19.18	400
2/23/2016	12:58 PM	19.17	19.17	19.17	19.17	340
2/23/2016	12:59 PM	19.17	19.17	19.17	19.17	100
2/23/2016	1:00 PM	19.17	19.17	19.17	19.17	100
2/23/2016	1:01 PM	19.16	19.16	19.16	19.16	100
2/23/2016	1:02 PM	19.16	19.17	19.16	19.17	2800
2/23/2016	1:03 PM	19.16	19.16	19.16	19.16	100
2/23/2016	1:04 PM	19.16	19.16	19.16	19.16	100
2/23/2016	1:05 PM	19.16	19.16	19.16	19.16	100
2/23/2016	1:06 PM	19.16	19.16	19.16	19.16	100
2/23/2016	1:08 PM	19.16	19.16	19.16	19.16	100
2/23/2016	1:09 PM	19.15	19.15	19.15	19.15	2050
2/23/2016	1:11 PM	19.15	19.15	19.15	19.15	4200
2/23/2016	1:12 PM	19.15	19.15	19.15	19.15	200
2/23/2016	1:13 PM	19.17	19.17	19.15	19.15	400
2/23/2016	1:14 PM	19.169	19.169	19.169	19.169	100
2/23/2016	1:15 PM	19.16	19.16	19.16	19.16	100
2/23/2016	1:16 PM	19.19	19.19	19.17	19.17	300
2/23/2016	1:17 PM	19.19	19.19	19.19	19.19	700
2/23/2016	1:18 PM	19.19	19.19	19.19	19.19	200
2/23/2016	1:19 PM	19.18	19.18	19.18	19.18	300
2/23/2016	1:20 PM	19.19	19.19	19.18	19.18	600
2/23/2016	1:21 PM	19.19	19.19	19.19	19.19	300
2/23/2016	1:22 PM	19.2	19.2	19.2	19.2	750
2/23/2016	1:23 PM	19.21	19.21	19.2	19.2	5007
2/23/2016	1:24 PM	19.2	19.2	19.2	19.2	100
2/23/2016	1:26 PM	19.21	19.21	19.21	19.21	500
2/23/2016	1:27 PM	19.21	19.21	19.21	19.21	100
2/23/2016	1:31 PM	19.19	19.19	19.19	19.19	200
2/23/2016	1:32 PM	19.2	19.2	19.19	19.19	2400
2/23/2016	1:33 PM	19.24	19.24	19.21	19.21	5420
2/23/2016	1:34 PM	19.239	19.239	19.237	19.237	2000
2/23/2016	1:35 PM	19.26	19.26	19.235	19.24	10230
2/23/2016	1:37 PM	19.26	19.265	19.26	19.265	500
2/23/2016	1:38 PM	19.25	19.25	19.245	19.245	1700
2/23/2016	1:39 PM	19.24	19.24	19.24	19.24	1000
2/23/2016	1:40 PM	19.24	19.24	19.24	19.24	100
2/23/2016	1:42 PM	19.27	19.27	19.26	19.26	3400
2/23/2016	1:43 PM	19.259	19.259	19.259	19.259	2000
2/23/2016	1:44 PM	19.27	19.27	19.267	19.267	500
2/23/2016	1:45 PM	19.28	19.28	19.28	19.28	100
2/23/2016	1:46 PM	19.29	19.29	19.29	19.29	2200
2/23/2016	1:47 PM	19.269	19.27	19.267	19.27	2700
2/23/2016	1:48 PM	19.277	19.28	19.269	19.269	3200
2/23/2016	1:49 PM	19.271	19.271	19.27	19.27	2600
2/23/2016	1:52 PM	19.29	19.29	19.29	19.29	300
2/23/2016	1:53 PM	19.27	19.27	19.27	19.27	2300
2/23/2016	1:54 PM	19.26	19.26	19.26	19.26	500
2/23/2016	1:58 PM	19.28	19.28	19.28	19.28	700
2/23/2016	1:59 PM	19.25	19.255	19.25	19.255	1500
2/23/2016	2:00 PM	19.24	19.25	19.24	19.25	852
2/23/2016	2:02 PM	19.22	19.23	19.22	19.23	200
2/23/2016	2:03 PM	19.24	19.24	19.23	19.23	500
2/23/2016	2:04 PM	19.25	19.25	19.25	19.25	400
2/23/2016	2:05 PM	19.23	19.24	19.23	19.24	1700
2/23/2016	2:06 PM	19.2	19.22	19.2	19.22	5514
2/23/2016	2:07 PM	19.22	19.22	19.21	19.21	1714
2/23/2016	2:08 PM	19.23	19.23	19.23	19.23	500
2/23/2016	2:10 PM	19.24	19.24	19.23	19.23	700
2/23/2016	2:11 PM	19.24	19.24	19.24	19.24	1547
2/23/2016	2:12 PM	19.24	19.24	19.24	19.24	900
2/23/2016	2:13 PM	19.25	19.25	19.25	19.25	600
2/23/2016	2:15 PM	19.21	19.21	19.21	19.21	800
2/23/2016	2:16 PM	19.17	19.2	19.17	19.2	3300
2/23/2016	2:17 PM	19.17	19.17	19.16	19.16	4900
2/23/2016	2:18 PM	19.18	19.18	19.18	19.18	500
2/23/2016	2:19 PM	19.16	19.16	19.16	19.16	2900
2/23/2016	2:20 PM	19.15	19.16	19.15	19.16	3140
2/23/2016	2:23 PM	19.17	19.17	19.17	19.17	9200
2/23/2016	2:25 PM	19.16	19.16	19.16	19.16	100
2/23/2016	2:27 PM	19.16	19.16	19.16	19.16	400
2/23/2016	2:28 PM	19.17	19.17	19.165	19.165	700
2/23/2016	2:30 PM	19.2	19.2	19.2	19.2	1100
2/23/2016	2:31 PM	19.205	19.205	19.205	19.205	200
2/23/2016	2:33 PM	19.21	19.21	19.21	19.21	100
2/23/2016	2:34 PM	19.21	19.21	19.21	19.21	400
2/23/2016	2:35 PM	19.19	19.21	19.19	19.21	9200
2/23/2016	2:36 PM	19.2	19.2	19.19	19.19	5030
2/23/2016	2:37 PM	19.21	19.21	19.2	19.2	800
2/23/2016	2:38 PM	19.225	19.23	19.22	19.22	1100
2/23/2016	2:40 PM	19.22	19.22	19.22	19.22	2000
2/23/2016	2:41 PM	19.23	19.23	19.23	19.23	100
2/23/2016	2:44 PM	19.23	19.23	19.23	19.23	100
2/23/2016	2:45 PM	19.24	19.24	19.24	19.24	6000
2/23/2016	2:46 PM	19.24	19.24	19.24	19.24	700
2/23/2016	2:47 PM	19.24	19.24	19.24	19.24	500
2/23/2016	2:48 PM	19.24	19.24	19.24	19.24	100
2/23/2016	2:49 PM	19.22	19.22	19.22	19.22	700
2/23/2016	2:50 PM	19.22	19.22	19.22	19.22	100
2/23/2016	2:51 PM	19.211	19.211	19.211	19.211	1500
2/23/2016	2:52 PM	19.21	19.21	19.201	19.205	2700
2/23/2016	2:53 PM	19.261	19.261	19.26	19.26	3900
2/23/2016	2:54 PM	19.261	19.261	19.26	19.26	3300
2/23/2016	2:55 PM	19.28	19.28	19.261	19.263	5900
2/23/2016	2:56 PM	19.27	19.27	19.27	19.27	1726
2/23/2016	2:57 PM	19.26	19.27	19.25	19.27	16634
2/23/2016	2:58 PM	19.261	19.261	19.255	19.26	900
2/23/2016	3:00 PM	19.27	19.27	19.26	19.26	800
2/23/2016	3:01 PM	19.26	19.26	19.26	19.26	100
2/23/2016	3:02 PM	19.3	19.3	19.28	19.28	1100
2/23/2016	3:03 PM	19.31	19.31	19.3	19.3	1914
2/23/2016	3:04 PM	19.345	19.36	19.33	19.33	19382
2/23/2016	3:05 PM	19.36	19.36	19.345	19.345	1200
2/23/2016	3:06 PM	19.39	19.39	19.365	19.365	6700
2/23/2016	3:07 PM	19.36	19.38	19.36	19.38	1800
2/23/2016	3:08 PM	19.36	19.36	19.36	19.36	800
2/23/2016	3:09 PM	19.34	19.34	19.34	19.34	300
2/23/2016	3:10 PM	19.34	19.34	19.34	19.34	100
2/23/2016	3:13 PM	19.37	19.37	19.36	19.36	2600
2/23/2016	3:14 PM	19.39	19.39	19.39	19.39	800
2/23/2016	3:15 PM	19.389	19.39	19.389	19.39	600
2/23/2016	3:17 PM	19.38	19.38	19.38	19.38	3488
2/23/2016	3:18 PM	19.36	19.38	19.36	19.38	550
2/23/2016	3:19 PM	19.36	19.36	19.36	19.36	2400
2/23/2016	3:20 PM	19.36	19.36	19.36	19.36	800
2/23/2016	3:21 PM	19.35	19.35	19.35	19.35	100
2/23/2016	3:22 PM	19.34	19.34	19.34	19.34	200
2/23/2016	3:24 PM	19.35	19.35	19.35	19.35	600
2/23/2016	3:25 PM	19.35	19.35	19.35	19.35	1400
2/23/2016	3:26 PM	19.34	19.34	19.34	19.34	1000
2/23/2016	3:27 PM	19.33	19.34	19.325	19.34	4520
2/23/2016	3:28 PM	19.33	19.34	19.33	19.33	2200
2/23/2016	3:29 PM	19.34	19.34	19.34	19.34	100
2/23/2016	3:30 PM	19.37	19.37	19.36	19.36	300
2/23/2016	3:31 PM	19.35	19.36	19.35	19.36	5364
2/23/2016	3:32 PM	19.32	19.34	19.32	19.34	1700
2/23/2016	3:33 PM	19.3	19.32	19.3	19.32	2200
2/23/2016	3:35 PM	19.29	19.3	19.29	19.3	1600
2/23/2016	3:36 PM	19.291	19.291	19.27	19.28	8600
2/23/2016	3:37 PM	19.28	19.29	19.28	19.29	2800
2/23/2016	3:38 PM	19.27	19.27	19.27	19.27	300
2/23/2016	3:39 PM	19.23	19.27	19.23	19.27	19017
2/23/2016	3:40 PM	19.22	19.22	19.22	19.22	1300
2/23/2016	3:43 PM	19.22	19.22	19.22	19.22	700
2/23/2016	3:44 PM	19.24	19.24	19.21	19.21	3100
2/23/2016	3:45 PM	19.25	19.26	19.25	19.25	62259
2/23/2016	3:46 PM	19.25	19.25	19.25	19.25	600
2/23/2016	3:47 PM	19.25	19.259	19.25	19.255	9800
2/23/2016	3:48 PM	19.255	19.255	19.25	19.25	4200
2/23/2016	3:49 PM	19.25	19.25	19.24	19.25	2317
2/23/2016	3:50 PM	19.24	19.24	19.24	19.24	100
2/23/2016	3:51 PM	19.229	19.24	19.228	19.235	13000
2/23/2016	3:52 PM	19.25	19.25	19.24	19.24	1366
2/23/2016	3:53 PM	19.24	19.25	19.24	19.25	3100
2/23/2016	3:54 PM	19.27	19.27	19.26	19.26	21778
2/23/2016	3:55 PM	19.289	19.289	19.27	19.275	13000
2/23/2016	3:56 PM	19.29	19.29	19.28	19.28	1178
2/23/2016	3:57 PM	19.31	19.315	19.29	19.29	5665
2/23/2016	3:58 PM	19.329	19.348	19.32	19.32	14692
2/23/2016	3:59 PM	19.35	19.355	19.33	19.33	11370
2/23/2016	4:00 PM	19.35	19.36	19.335	19.35	29161
2/24/2016	9:31 AM	19.91	19.91	19.89	19.89	9714
2/24/2016	9:32 AM	19.94	19.94	19.909	19.91	11235
2/24/2016	9:33 AM	19.97	19.97	19.94	19.94	2200
2/24/2016	9:34 AM	20	20.005	19.971	19.979	16024
2/24/2016	9:35 AM	20.03	20.03	19.99	20	10355
2/24/2016	9:36 AM	19.97	20.03	19.97	20.03	3892
2/24/2016	9:37 AM	19.989	19.989	19.97	19.97	2100
2/24/2016	9:38 AM	19.98	19.98	19.98	19.98	14100
2/24/2016	9:39 AM	19.99	20	19.98	19.98	8700
2/24/2016	9:40 AM	19.98	20.01	19.98	19.98	4400
2/24/2016	9:41 AM	20.01	20.01	19.99	20	3700
2/24/2016	9:42 AM	19.989	20.01	19.989	20.01	2400
2/24/2016	9:43 AM	19.992	20	19.992	20	4947
2/24/2016	9:44 AM	19.94	19.99	19.94	19.98	5523
2/24/2016	9:45 AM	19.94	19.94	19.93	19.94	12664
2/24/2016	9:46 AM	20.09	20.09	19.96	19.96	35613
2/24/2016	9:47 AM	20.1	20.12	20.09	20.1	12453
2/24/2016	9:48 AM	20.08	20.1	20.07	20.1	6247
2/24/2016	9:49 AM	20.11	20.11	20.06	20.09	3500
2/24/2016	9:50 AM	20.12	20.12	20.1	20.12	6940
2/24/2016	9:51 AM	20.16	20.16	20.12	20.12	13600
2/24/2016	9:52 AM	20.15	20.18	20.15	20.16	12475
2/24/2016	9:53 AM	20.14	20.15	20.13	20.14	1500
2/24/2016	9:54 AM	20.17	20.17	20.15	20.15	2900
2/24/2016	9:55 AM	20.15	20.15	20.14	20.15	2000
2/24/2016	9:56 AM	20.14	20.18	20.14	20.15	5640
2/24/2016	9:57 AM	20.13	20.15	20.13	20.15	3018
2/24/2016	9:58 AM	20.11	20.11	20.11	20.11	6100
2/24/2016	9:59 AM	20.14	20.14	20.12	20.12	1600
2/24/2016	10:00 AM	20.13	20.14	20.13	20.13	3762
2/24/2016	10:01 AM	20.21	20.22	20.13	20.13	10912
2/24/2016	10:02 AM	20.2	20.23	20.2	20.21	11110
2/24/2016	10:03 AM	20.16	20.17	20.14	20.17	4800
2/24/2016	10:04 AM	20.14	20.17	20.14	20.17	6125
2/24/2016	10:05 AM	20.13	20.155	20.13	20.13	5300
2/24/2016	10:06 AM	20.09	20.14	20.09	20.14	13500
2/24/2016	10:07 AM	20.1	20.12	20.08	20.08	5600
2/24/2016	10:08 AM	20.11	20.12	20.11	20.11	7960
2/24/2016	10:09 AM	20.12	20.15	20.11	20.11	2100
2/24/2016	10:10 AM	20.09	20.11	20.09	20.11	4400
2/24/2016	10:11 AM	20.09	20.09	20.06	20.07	6601
2/24/2016	10:12 AM	20.1	20.12	20.09	20.09	2300
2/24/2016	10:13 AM	20.13	20.13	20.11	20.12	12300
2/24/2016	10:14 AM	20.14	20.15	20.12	20.13	4700
2/24/2016	10:15 AM	20.12	20.14	20.11	20.14	1715
2/24/2016	10:16 AM	20.15	20.15	20.12	20.13	3270
2/24/2016	10:17 AM	20.11	20.12	20.11	20.12	4900
2/24/2016	10:18 AM	20.13	20.13	20.103	20.103	1900
2/24/2016	10:19 AM	20.15	20.15	20.12	20.12	2263
2/24/2016	10:20 AM	20.15	20.15	20.14	20.14	2394
2/24/2016	10:21 AM	20.2	20.21	20.15	20.15	10300
2/24/2016	10:22 AM	20.19	20.21	20.18	20.21	22700
2/24/2016	10:23 AM	20.18	20.18	20.17	20.18	1100
2/24/2016	10:24 AM	20.21	20.215	20.18	20.18	2575
2/24/2016	10:25 AM	20.2	20.2	20.19	20.19	2240
2/24/2016	10:26 AM	20.21	20.23	20.21	20.21	5706
2/24/2016	10:27 AM	20.17	20.2	20.17	20.2	2800
2/24/2016	10:28 AM	20.18	20.19	20.165	20.175	4650
2/24/2016	10:29 AM	20.19	20.19	20.18	20.19	7700
2/24/2016	10:30 AM	20.11	20.18	20.11	20.18	29365
2/24/2016	10:31 AM	20.11	20.11	20.07	20.11	13745
2/24/2016	10:32 AM	20.24	20.26	20.11	20.11	19209
2/24/2016	10:33 AM	20.19	20.26	20.19	20.25	6200
2/24/2016	10:34 AM	20.19	20.21	20.17	20.19	12250
2/24/2016	10:35 AM	20.11	20.16	20.11	20.15	9200
2/24/2016	10:36 AM	20.05	20.13	20.05	20.11	9850
2/24/2016	10:37 AM	19.98	20.05	19.98	20.05	14600
2/24/2016	10:38 AM	20	20.02	20	20	5962
2/24/2016	10:39 AM	19.97	20	19.96	20	5364
2/24/2016	10:40 AM	19.96	19.98	19.955	19.955	1600
2/24/2016	10:41 AM	19.961	19.98	19.961	19.97	1793
2/24/2016	10:42 AM	19.96	19.985	19.95	19.97	10312
2/24/2016	10:43 AM	19.97	19.98	19.97	19.97	2900
2/24/2016	10:44 AM	19.97	19.98	19.96	19.96	1195
2/24/2016	10:45 AM	20	20	19.97	19.97	19808
2/24/2016	10:46 AM	20.03	20.03	20.01	20.01	900
2/24/2016	10:47 AM	20.04	20.04	20.01	20.03	2200
2/24/2016	10:48 AM	20.03	20.03	20.03	20.03	3900
2/24/2016	10:49 AM	20.02	20.02	19.995	20.02	17521
2/24/2016	10:50 AM	20.01	20.02	20	20.02	1900
2/24/2016	10:51 AM	19.99	19.99	19.98	19.98	4199
2/24/2016	10:52 AM	20.05	20.05	20	20	5000
2/24/2016	10:53 AM	20.07	20.07	20.04	20.05	4175
2/24/2016	10:54 AM	20.08	20.09	20.07	20.07	9253
2/24/2016	10:55 AM	20.08	20.09	20.08	20.08	2250
2/24/2016	10:56 AM	20.07	20.08	20.06	20.08	2862
2/24/2016	10:57 AM	20.06	20.079	20.06	20.079	1300
2/24/2016	10:58 AM	20.05	20.06	20.05	20.06	9181
2/24/2016	10:59 AM	20.02	20.04	20.01	20.04	8600
2/24/2016	11:00 AM	20.01	20.03	19.99	20.01	6900
2/24/2016	11:01 AM	20.05	20.06	20.005	20.01	5500
2/24/2016	11:02 AM	20.02	20.04	20.02	20.04	1800
2/24/2016	11:03 AM	20.04	20.04	20.02	20.03	2403
2/24/2016	11:04 AM	20.08	20.08	20.03	20.03	5552
2/24/2016	11:05 AM	20.07	20.08	20.04	20.08	1800
2/24/2016	11:06 AM	20.07	20.07	20.05	20.06	1815
2/24/2016	11:07 AM	20.08	20.08	20.08	20.08	100
2/24/2016	11:08 AM	20.06	20.06	20.01	20.05	7900
2/24/2016	11:09 AM	20.1	20.1	20.07	20.07	4231
2/24/2016	11:10 AM	20.06	20.08	20.06	20.08	1299
2/24/2016	11:11 AM	20.1	20.11	20.04	20.06	3400
2/24/2016	11:12 AM	20.07	20.07	20.05	20.07	2400
2/24/2016	11:13 AM	20.08	20.1	20.05	20.07	5000
2/24/2016	11:14 AM	20.09	20.09	20.079	20.08	2000
2/24/2016	11:15 AM	20.08	20.09	20.07	20.07	3000
2/24/2016	11:16 AM	20.13	20.13	20.09	20.09	3200
2/24/2016	11:17 AM	20.14	20.14	20.14	20.14	2500
2/24/2016	11:18 AM	20.18	20.18	20.14	20.14	2395
2/24/2016	11:19 AM	20.16	20.16	20.15	20.16	3200
2/24/2016	11:20 AM	20.15	20.16	20.14	20.16	1500
2/24/2016	11:21 AM	20.145	20.15	20.14	20.14	825
2/24/2016	11:22 AM	20.14	20.16	20.14	20.15	4550
2/24/2016	11:23 AM	20.12	20.13	20.12	20.13	1100
2/24/2016	11:24 AM	20.09	20.11	20.08	20.11	1900
2/24/2016	11:25 AM	20.08	20.09	20.07	20.09	3200
2/24/2016	11:26 AM	20.09	20.1	20.08	20.09	1600
2/24/2016	11:27 AM	20.09	20.1	20.08	20.1	2500
2/24/2016	11:28 AM	20.09	20.09	20.08	20.09	3600
2/24/2016	11:29 AM	20.06	20.081	20.06	20.081	2800
2/24/2016	11:30 AM	20.1	20.1	20.07	20.07	2243
2/24/2016	11:31 AM	20.05	20.11	20.05	20.11	1700
2/24/2016	11:32 AM	20.06	20.07	20.05	20.05	1263
2/24/2016	11:33 AM	20.06	20.06	20.05	20.06	1700
2/24/2016	11:34 AM	20.06	20.06	20.06	20.06	1000
2/24/2016	11:35 AM	20.07	20.07	20.07	20.07	400
2/24/2016	11:36 AM	20.05	20.06	20.05	20.06	1900
2/24/2016	11:37 AM	20	20.04	20	20.04	1500
2/24/2016	11:38 AM	19.99	20	19.99	20	1800
2/24/2016	11:39 AM	19.99	20	19.99	19.99	1000
2/24/2016	11:40 AM	19.98	19.99	19.97	19.99	2700
2/24/2016	11:41 AM	19.95	19.98	19.94	19.98	3664
2/24/2016	11:42 AM	19.93	19.95	19.93	19.95	5311
2/24/2016	11:43 AM	19.91	19.93	19.91	19.93	3500
2/24/2016	11:44 AM	19.92	19.92	19.91	19.91	1300
2/24/2016	11:45 AM	19.84	19.905	19.84	19.905	9735
2/24/2016	11:46 AM	19.84	19.85	19.83	19.835	9599
2/24/2016	11:47 AM	19.855	19.855	19.85	19.85	900
2/24/2016	11:48 AM	19.86	19.86	19.86	19.86	200
2/24/2016	11:49 AM	19.85	19.87	19.85	19.86	2981
2/24/2016	11:50 AM	19.85	19.85	19.85	19.85	1000
2/24/2016	11:51 AM	19.781	19.83	19.781	19.83	3826
2/24/2016	11:52 AM	19.78	19.78	19.74	19.78	10500
2/24/2016	11:53 AM	19.77	19.78	19.77	19.78	12265
2/24/2016	11:54 AM	19.785	19.785	19.76	19.76	1271
2/24/2016	11:55 AM	19.79	19.79	19.77	19.78	1600
2/24/2016	11:56 AM	19.8	19.8	19.79	19.79	1300
2/24/2016	11:57 AM	19.77	19.78	19.77	19.77	5031
2/24/2016	11:58 AM	19.79	19.79	19.77	19.77	700
2/24/2016	11:59 AM	19.79	19.79	19.79	19.79	700
2/24/2016	12:00 PM	19.76	19.77	19.76	19.77	4035
2/24/2016	12:01 PM	19.76	19.76	19.74	19.75	2700
2/24/2016	12:02 PM	19.77	19.77	19.76	19.76	1500
2/24/2016	12:03 PM	19.76	19.76	19.76	19.76	1489
2/24/2016	12:04 PM	19.72	19.75	19.7	19.75	2610
2/24/2016	12:05 PM	19.69	19.72	19.69	19.72	10400
2/24/2016	12:06 PM	19.651	19.67	19.64	19.67	11542
2/24/2016	12:07 PM	19.68	19.68	19.67	19.67	3700
2/24/2016	12:08 PM	19.68	19.68	19.68	19.68	800
2/24/2016	12:09 PM	19.68	19.681	19.67	19.68	12183
2/24/2016	12:10 PM	19.67	19.67	19.66	19.66	1200
2/24/2016	12:11 PM	19.65	19.651	19.65	19.651	1400
2/24/2016	12:12 PM	19.67	19.67	19.65	19.65	3252
2/24/2016	12:13 PM	19.7	19.7	19.7	19.7	300
2/24/2016	12:14 PM	19.71	19.715	19.71	19.71	2300
2/24/2016	12:15 PM	19.72	19.72	19.72	19.72	300
2/24/2016	12:16 PM	19.71	19.73	19.705	19.72	8072
2/24/2016	12:17 PM	19.71	19.72	19.71	19.71	1100
2/24/2016	12:18 PM	19.74	19.75	19.71	19.71	6175
2/24/2016	12:19 PM	19.75	19.75	19.735	19.74	3750
2/24/2016	12:20 PM	19.75	19.77	19.75	19.75	10110
2/24/2016	12:21 PM	19.73	19.73	19.72	19.73	2500
2/24/2016	12:22 PM	19.7	19.71	19.7	19.71	8900
2/24/2016	12:23 PM	19.73	19.73	19.7	19.7	1200
2/24/2016	12:24 PM	19.76	19.76	19.74	19.74	700
2/24/2016	12:25 PM	19.76	19.77	19.75	19.77	1100
2/24/2016	12:26 PM	19.765	19.765	19.76	19.76	700
2/24/2016	12:27 PM	19.77	19.77	19.76	19.77	1400
2/24/2016	12:28 PM	19.78	19.78	19.77	19.77	9200
2/24/2016	12:29 PM	19.79	19.791	19.77	19.77	7427
2/24/2016	12:30 PM	19.79	19.79	19.79	19.79	4297
2/24/2016	12:31 PM	19.8	19.8	19.79	19.79	900
2/24/2016	12:32 PM	19.77	19.78	19.77	19.78	2984
2/24/2016	12:33 PM	19.78	19.78	19.78	19.78	1100
2/24/2016	12:34 PM	19.79	19.79	19.78	19.78	400
2/24/2016	12:35 PM	19.86	19.86	19.79	19.79	8000
2/24/2016	12:36 PM	19.86	19.87	19.86	19.86	8923
2/24/2016	12:37 PM	19.859	19.87	19.859	19.87	4400
2/24/2016	12:38 PM	19.86	19.86	19.86	19.86	800
2/24/2016	12:39 PM	19.87	19.87	19.87	19.87	1200
2/24/2016	12:40 PM	19.85	19.88	19.85	19.88	3900
2/24/2016	12:41 PM	19.85	19.85	19.84	19.84	514
2/24/2016	12:42 PM	19.86	19.86	19.84	19.85	4000
2/24/2016	12:43 PM	19.85	19.86	19.85	19.86	4400
2/24/2016	12:44 PM	19.86	19.86	19.86	19.86	100
2/24/2016	12:46 PM	19.849	19.86	19.849	19.86	6600
2/24/2016	12:47 PM	19.8	19.84	19.8	19.84	8300
2/24/2016	12:48 PM	19.77	19.79	19.77	19.79	3534
2/24/2016	12:49 PM	19.77	19.78	19.77	19.77	3000
2/24/2016	12:50 PM	19.75	19.77	19.75	19.77	1100
2/24/2016	12:51 PM	19.75	19.76	19.75	19.76	2700
2/24/2016	12:52 PM	19.74	19.74	19.74	19.74	900
2/24/2016	12:53 PM	19.72	19.72	19.71	19.72	1500
2/24/2016	12:54 PM	19.72	19.72	19.72	19.72	700
2/24/2016	12:55 PM	19.725	19.73	19.72	19.72	600
2/24/2016	12:56 PM	19.71	19.72	19.71	19.72	800
2/24/2016	12:57 PM	19.72	19.72	19.72	19.72	1700
2/24/2016	12:58 PM	19.72	19.73	19.72	19.73	1502
2/24/2016	12:59 PM	19.74	19.74	19.72	19.72	1400
2/24/2016	1:00 PM	19.75	19.75	19.74	19.74	800
2/24/2016	1:01 PM	19.72	19.74	19.719	19.74	2000
2/24/2016	1:02 PM	19.74	19.74	19.73	19.73	785
2/24/2016	1:03 PM	19.72	19.76	19.72	19.75	3811
2/24/2016	1:04 PM	19.73	19.73	19.71	19.71	2850
2/24/2016	1:06 PM	19.61	19.7	19.61	19.7	7190
2/24/2016	1:07 PM	19.62	19.63	19.61	19.62	1802
2/24/2016	1:08 PM	19.6	19.62	19.59	19.62	2925
2/24/2016	1:09 PM	19.62	19.62	19.61	19.61	45685
2/24/2016	1:10 PM	19.62	19.63	19.62	19.63	500
2/24/2016	1:11 PM	19.66	19.67	19.635	19.635	5200
2/24/2016	1:12 PM	19.7	19.7	19.67	19.67	2700
2/24/2016	1:13 PM	19.69	19.71	19.69	19.7	3900
2/24/2016	1:14 PM	19.73	19.73	19.709	19.709	3538
2/24/2016	1:15 PM	19.72	19.72	19.72	19.72	1400
2/24/2016	1:16 PM	19.7	19.72	19.69	19.71	2900
2/24/2016	1:17 PM	19.76	19.76	19.71	19.71	2500
2/24/2016	1:18 PM	19.75	19.76	19.75	19.76	6150
2/24/2016	1:19 PM	19.76	19.76	19.75	19.75	662
2/24/2016	1:20 PM	19.75	19.75	19.74	19.74	2339
2/24/2016	1:21 PM	19.74	19.74	19.74	19.74	300
2/24/2016	1:22 PM	19.72	19.73	19.72	19.73	6000
2/24/2016	1:23 PM	19.69	19.7	19.679	19.7	6000
2/24/2016	1:24 PM	19.67	19.68	19.67	19.68	612
2/24/2016	1:25 PM	19.68	19.68	19.67	19.67	1600
2/24/2016	1:26 PM	19.7	19.7	19.69	19.69	600
2/24/2016	1:27 PM	19.74	19.74	19.71	19.71	1400
2/24/2016	1:28 PM	19.73	19.74	19.73	19.74	687
2/24/2016	1:29 PM	19.72	19.72	19.71	19.71	400
2/24/2016	1:30 PM	19.72	19.72	19.72	19.72	100
2/24/2016	1:31 PM	19.7	19.7	19.68	19.7	1652
2/24/2016	1:32 PM	19.72	19.72	19.71	19.71	1000
2/24/2016	1:33 PM	19.73	19.73	19.73	19.73	400
2/24/2016	1:34 PM	19.73	19.73	19.71	19.71	1000
2/24/2016	1:35 PM	19.72	19.73	19.71	19.73	1300
2/24/2016	1:36 PM	19.71	19.71	19.71	19.71	1050
2/24/2016	1:37 PM	19.73	19.73	19.72	19.72	1300
2/24/2016	1:38 PM	19.73	19.73	19.73	19.73	1965
2/24/2016	1:39 PM	19.74	19.74	19.74	19.74	1000
2/24/2016	1:40 PM	19.72	19.74	19.72	19.74	700
2/24/2016	1:41 PM	19.72	19.72	19.72	19.72	1700
2/24/2016	1:42 PM	19.68	19.71	19.68	19.71	3398
2/24/2016	1:43 PM	19.69	19.69	19.69	19.69	100
2/24/2016	1:44 PM	19.69	19.7	19.69	19.7	800
2/24/2016	1:45 PM	19.7	19.7	19.7	19.7	1000
2/24/2016	1:46 PM	19.68	19.69	19.68	19.69	1400
2/24/2016	1:47 PM	19.7	19.7	19.68	19.68	2089
2/24/2016	1:48 PM	19.72	19.72	19.7	19.7	2400
2/24/2016	1:49 PM	19.75	19.76	19.75	19.75	1000
2/24/2016	1:50 PM	19.73	19.73	19.73	19.73	100
2/24/2016	1:51 PM	19.71	19.71	19.71	19.71	1887
2/24/2016	1:52 PM	19.71	19.71	19.71	19.71	900
2/24/2016	1:53 PM	19.69	19.69	19.69	19.69	100
2/24/2016	1:54 PM	19.69	19.69	19.69	19.69	1500
2/24/2016	1:55 PM	19.67	19.69	19.67	19.69	1600
2/24/2016	1:56 PM	19.64	19.66	19.62	19.66	5999
2/24/2016	1:57 PM	19.64	19.64	19.64	19.64	798
2/24/2016	1:58 PM	19.65	19.65	19.64	19.64	650
2/24/2016	1:59 PM	19.68	19.68	19.65	19.65	1501
2/24/2016	2:01 PM	19.67	19.67	19.67	19.67	200
2/24/2016	2:02 PM	19.66	19.66	19.66	19.66	500
2/24/2016	2:03 PM	19.68	19.68	19.68	19.68	100
2/24/2016	2:04 PM	19.67	19.68	19.67	19.68	700
2/24/2016	2:05 PM	19.7	19.7	19.69	19.69	1100
2/24/2016	2:06 PM	19.68	19.68	19.68	19.68	1600
2/24/2016	2:07 PM	19.64	19.67	19.64	19.67	4174
2/24/2016	2:08 PM	19.63	19.63	19.62	19.63	4000
2/24/2016	2:09 PM	19.56	19.63	19.56	19.63	7500
2/24/2016	2:10 PM	19.48	19.56	19.48	19.56	8654
2/24/2016	2:11 PM	19.48	19.48	19.475	19.48	1900
2/24/2016	2:12 PM	19.48	19.48	19.48	19.48	400
2/24/2016	2:13 PM	19.49	19.49	19.48	19.48	1800
2/24/2016	2:14 PM	19.47	19.49	19.47	19.49	1600
2/24/2016	2:15 PM	19.44	19.46	19.44	19.46	8019
2/24/2016	2:16 PM	19.44	19.44	19.44	19.44	1989
2/24/2016	2:17 PM	19.43	19.44	19.43	19.44	1962
2/24/2016	2:18 PM	19.43	19.449	19.43	19.449	4165
2/24/2016	2:19 PM	19.47	19.47	19.44	19.44	4370
2/24/2016	2:20 PM	19.47	19.47	19.47	19.47	650
2/24/2016	2:21 PM	19.47	19.47	19.47	19.47	4808
2/24/2016	2:22 PM	19.44	19.45	19.44	19.45	3361
2/24/2016	2:23 PM	19.39	19.44	19.37	19.44	8865
2/24/2016	2:24 PM	19.35	19.4	19.35	19.39	2618
2/24/2016	2:25 PM	19.32	19.34	19.32	19.34	2300
2/24/2016	2:26 PM	19.31	19.32	19.3	19.32	2640
2/24/2016	2:27 PM	19.34	19.34	19.3	19.3	1061
2/24/2016	2:28 PM	19.35	19.37	19.35	19.35	5871
2/24/2016	2:29 PM	19.34	19.355	19.34	19.35	1700
2/24/2016	2:30 PM	19.34	19.34	19.33	19.33	1700
2/24/2016	2:31 PM	19.33	19.35	19.33	19.34	2750
2/24/2016	2:32 PM	19.33	19.341	19.319	19.341	3900
2/24/2016	2:33 PM	19.35	19.35	19.32	19.32	2000
2/24/2016	2:34 PM	19.34	19.35	19.34	19.35	2820
2/24/2016	2:35 PM	19.34	19.35	19.34	19.35	6100
2/24/2016	2:36 PM	19.37	19.375	19.35	19.35	1700
2/24/2016	2:37 PM	19.37	19.37	19.37	19.37	1358
2/24/2016	2:38 PM	19.35	19.37	19.35	19.37	2000
2/24/2016	2:39 PM	19.35	19.35	19.34	19.34	400
2/24/2016	2:40 PM	19.33	19.34	19.32	19.34	1700
2/24/2016	2:41 PM	19.32	19.33	19.32	19.33	3500
2/24/2016	2:42 PM	19.3	19.31	19.291	19.3	3600
2/24/2016	2:43 PM	19.3	19.32	19.3	19.32	1354
2/24/2016	2:44 PM	19.28	19.31	19.26	19.3	5646
2/24/2016	2:45 PM	19.29	19.3	19.29	19.29	1000
2/24/2016	2:46 PM	19.3	19.3	19.29	19.29	2500
2/24/2016	2:47 PM	19.3	19.31	19.3	19.31	1900
2/24/2016	2:48 PM	19.3	19.31	19.3	19.3	1329
2/24/2016	2:49 PM	19.33	19.33	19.31	19.31	2600
2/24/2016	2:50 PM	19.3	19.32	19.3	19.32	4069
2/24/2016	2:51 PM	19.33	19.34	19.3	19.3	5300
2/24/2016	2:52 PM	19.34	19.34	19.34	19.34	300
2/24/2016	2:53 PM	19.34	19.34	19.33	19.34	1534
2/24/2016	2:54 PM	19.35	19.35	19.35	19.35	300
2/24/2016	2:55 PM	19.35	19.35	19.35	19.35	400
2/24/2016	2:56 PM	19.36	19.36	19.35	19.35	900
2/24/2016	2:57 PM	19.36	19.36	19.36	19.36	400
2/24/2016	2:58 PM	19.37	19.37	19.36	19.36	900
2/24/2016	2:59 PM	19.37	19.37	19.37	19.37	900
2/24/2016	3:00 PM	19.37	19.37	19.37	19.37	1700
2/24/2016	3:01 PM	19.33	19.34	19.33	19.34	2700
2/24/2016	3:02 PM	19.32	19.33	19.32	19.33	1700
2/24/2016	3:03 PM	19.34	19.345	19.33	19.33	2350
2/24/2016	3:04 PM	19.34	19.34	19.33	19.33	700
2/24/2016	3:05 PM	19.33	19.34	19.33	19.34	2000
2/24/2016	3:06 PM	19.33	19.34	19.33	19.34	400
2/24/2016	3:07 PM	19.31	19.33	19.31	19.33	1600
2/24/2016	3:08 PM	19.31	19.32	19.31	19.32	400
2/24/2016	3:09 PM	19.21	19.3	19.21	19.3	19273
2/24/2016	3:10 PM	19.15	19.22	19.15	19.22	9788
2/24/2016	3:11 PM	19.16	19.17	19.14	19.15	5900
2/24/2016	3:12 PM	19.16	19.16	19.16	19.16	900
2/24/2016	3:13 PM	19.15	19.17	19.15	19.17	5389
2/24/2016	3:14 PM	19.18	19.18	19.17	19.17	1200
2/24/2016	3:15 PM	19.13	19.175	19.12	19.17	11600
2/24/2016	3:16 PM	19.13	19.14	19.13	19.14	1983
2/24/2016	3:17 PM	19.09	19.14	19.09	19.14	4199
2/24/2016	3:18 PM	19.1	19.1	19.08	19.08	1100
2/24/2016	3:19 PM	19.06	19.1	19.05	19.1	9726
2/24/2016	3:20 PM	19.04	19.08	19.04	19.06	1900
2/24/2016	3:21 PM	19.06	19.063	19.06	19.06	4098
2/24/2016	3:22 PM	19.051	19.061	19.051	19.06	4250
2/24/2016	3:23 PM	19.08	19.08	19.05	19.06	864
2/24/2016	3:24 PM	19.1	19.1	19.09	19.09	1600
2/24/2016	3:25 PM	19.09	19.1	19.09	19.1	2089
2/24/2016	3:26 PM	19.09	19.09	19.09	19.09	1705
2/24/2016	3:27 PM	19.08	19.083	19.08	19.083	4900
2/24/2016	3:28 PM	19.04	19.09	19.04	19.09	23191
2/24/2016	3:29 PM	19.02	19.04	19.01	19.035	4168
2/24/2016	3:30 PM	19.05	19.05	19.025	19.025	1944
2/24/2016	3:31 PM	19.07	19.07	19.05	19.05	3699
2/24/2016	3:32 PM	19.06	19.08	19.06	19.07	3100
2/24/2016	3:33 PM	19.07	19.07	19.06	19.06	1350
2/24/2016	3:34 PM	19.04	19.07	19.04	19.07	9440
2/24/2016	3:35 PM	19.08	19.09	19.05	19.05	3100
2/24/2016	3:36 PM	19.09	19.09	19.08	19.08	802
2/24/2016	3:37 PM	19.07	19.08	19.07	19.08	10230
2/24/2016	3:38 PM	19.04	19.055	19.03	19.055	9101
2/24/2016	3:39 PM	19.01	19.04	19.01	19.04	6501
2/24/2016	3:40 PM	19.03	19.04	19.03	19.03	771
2/24/2016	3:41 PM	19.01	19.02	19.01	19.02	7839
2/24/2016	3:42 PM	19.03	19.04	19.02	19.02	3027
2/24/2016	3:43 PM	19.04	19.05	19.04	19.04	2689
2/24/2016	3:44 PM	19.08	19.09	19.05	19.05	3578
2/24/2016	3:45 PM	19.14	19.14	19.1	19.1	9400
2/24/2016	3:46 PM	19.135	19.14	19.135	19.14	500
2/24/2016	3:47 PM	19.12	19.125	19.11	19.125	4162
2/24/2016	3:48 PM	19.185	19.185	19.13	19.13	9398
2/24/2016	3:49 PM	19.16	19.16	19.16	19.16	5600
2/24/2016	3:50 PM	19.16	19.17	19.16	19.17	2698
2/24/2016	3:51 PM	19.14	19.15	19.14	19.15	4782
2/24/2016	3:52 PM	19.11	19.125	19.11	19.125	1300
2/24/2016	3:53 PM	19.11	19.12	19.11	19.12	1400
2/24/2016	3:54 PM	19.09	19.1	19.09	19.1	1000
2/24/2016	3:55 PM	19.08	19.1	19.08	19.1	5719
2/24/2016	3:56 PM	19.1	19.1	19.08	19.09	6700
2/24/2016	3:57 PM	19.11	19.11	19.1	19.1	6464
2/24/2016	3:58 PM	19.08	19.11	19.08	19.1	2335
2/24/2016	3:59 PM	19.07	19.09	19.07	19.09	2401
2/24/2016	4:00 PM	19.08	19.08	19.04	19.07	20646
2/25/2016	9:31 AM	18.9	18.94	18.9	18.94	10900
2/25/2016	9:32 AM	18.85	18.87	18.85	18.87	10700
2/25/2016	9:33 AM	18.86	18.86	18.85	18.85	910
2/25/2016	9:34 AM	18.83	18.88	18.83	18.87	12397
2/25/2016	9:35 AM	18.79	18.819	18.79	18.818	18068
2/25/2016	9:36 AM	18.79	18.79	18.79	18.79	3643
2/25/2016	9:37 AM	18.83	18.83	18.807	18.807	2400
2/25/2016	9:38 AM	18.92	18.92	18.85	18.85	5910
2/25/2016	9:39 AM	18.94	18.94	18.9	18.9	1200
2/25/2016	9:40 AM	18.95	18.95	18.93	18.94	2000
2/25/2016	9:41 AM	18.99	18.997	18.94	18.94	6700
2/25/2016	9:42 AM	18.98	19	18.98	18.985	5563
2/25/2016	9:43 AM	19.039	19.039	18.97	18.97	3900
2/25/2016	9:44 AM	19.038	19.038	19.01	19.03	5100
2/25/2016	9:45 AM	19.06	19.06	19.04	19.04	2400
2/25/2016	9:47 AM	19.06	19.07	19.06	19.06	2800
2/25/2016	9:48 AM	19.059	19.059	19.05	19.05	4600
2/25/2016	9:49 AM	19.05	19.05	19.04	19.04	400
2/25/2016	9:50 AM	19.06	19.069	19.037	19.037	2900
2/25/2016	9:51 AM	19.03	19.07	19.03	19.06	11426
2/25/2016	9:52 AM	19	19.04	19	19.04	200
2/25/2016	9:53 AM	18.99	19.015	18.99	19.01	2900
2/25/2016	9:54 AM	18.97	18.97	18.96	18.97	4300
2/25/2016	9:55 AM	18.98	18.98	18.98	18.98	280
2/25/2016	9:56 AM	19	19.01	18.98	18.98	1100
2/25/2016	9:57 AM	19	19	18.98	18.98	3400
2/25/2016	9:58 AM	19.06	19.06	19.01	19.01	3000
2/25/2016	9:59 AM	19.01	19.01	19.01	19.01	3500
2/25/2016	10:00 AM	19.05	19.05	19.05	19.05	3000
2/25/2016	10:01 AM	19.12	19.13	19.06	19.06	4600
2/25/2016	10:02 AM	19.13	19.13	19.13	19.13	300
2/25/2016	10:03 AM	19.149	19.155	19.13	19.13	6520
2/25/2016	10:04 AM	19.13	19.148	19.12	19.148	17400
2/25/2016	10:05 AM	19.12	19.15	19.12	19.15	1320
2/25/2016	10:06 AM	19.12	19.12	19.12	19.12	200
2/25/2016	10:07 AM	19.11	19.15	19.11	19.15	5912
2/25/2016	10:08 AM	19.11	19.16	19.11	19.13	19700
2/25/2016	10:09 AM	19.13	19.13	19.11	19.11	6500
2/25/2016	10:10 AM	19.15	19.15	19.15	19.15	3600
2/25/2016	10:11 AM	19.2	19.2	19.15	19.15	9480
2/25/2016	10:12 AM	19.15	19.19	19.15	19.19	2300
2/25/2016	10:13 AM	19.13	19.15	19.13	19.15	1900
2/25/2016	10:14 AM	19.11	19.13	19.11	19.13	2600
2/25/2016	10:15 AM	19.09	19.1	19.09	19.1	4438
2/25/2016	10:16 AM	19.08	19.09	19.08	19.09	2100
2/25/2016	10:18 AM	19.049	19.07	19.049	19.07	1750
2/25/2016	10:20 AM	19.03	19.03	19.01	19.03	6600
2/25/2016	10:21 AM	19.03	19.03	19.03	19.03	4600
2/25/2016	10:22 AM	19.04	19.04	19.02	19.02	568
2/25/2016	10:23 AM	19.047	19.047	19.04	19.04	694
2/25/2016	10:24 AM	19.08	19.08	19.05	19.05	4466
2/25/2016	10:25 AM	19.1	19.1	19.09	19.09	200
2/25/2016	10:26 AM	19.02	19.06	19.02	19.06	3400
2/25/2016	10:27 AM	19	19.039	19	19.039	4869
2/25/2016	10:28 AM	19.02	19.02	18.99	18.99	5300
2/25/2016	10:29 AM	19	19	19	19	1000
2/25/2016	10:30 AM	18.98	18.99	18.98	18.99	6031
2/25/2016	10:31 AM	19.06	19.06	19.02	19.02	2177
2/25/2016	10:32 AM	19.07	19.07	19.05	19.05	800
2/25/2016	10:33 AM	19.07	19.07	19.045	19.045	2999
2/25/2016	10:34 AM	19.06	19.06	19.06	19.06	300
2/25/2016	10:35 AM	19.06	19.06	19.06	19.06	200
2/25/2016	10:36 AM	19.04	19.04	19.04	19.04	500
2/25/2016	10:37 AM	19.05	19.05	19.04	19.04	400
2/25/2016	10:38 AM	19.05	19.05	19.05	19.05	600
2/25/2016	10:40 AM	19.03	19.03	19.03	19.03	300
2/25/2016	10:41 AM	19.01	19.01	19.01	19.01	300
2/25/2016	10:42 AM	18.94	18.99	18.94	18.99	8701
2/25/2016	10:43 AM	18.949	18.949	18.92	18.93	9388
2/25/2016	10:44 AM	18.929	18.935	18.929	18.935	700
2/25/2016	10:45 AM	18.94	18.94	18.93	18.93	1000
2/25/2016	10:46 AM	18.93	18.93	18.93	18.93	3400
2/25/2016	10:47 AM	18.97	18.97	18.95	18.95	1000
2/25/2016	10:48 AM	18.98	18.98	18.97	18.97	1046
2/25/2016	10:49 AM	18.99	18.99	18.99	18.99	3402
2/25/2016	10:53 AM	18.96	18.96	18.96	18.96	100
2/25/2016	10:54 AM	18.99	18.99	18.99	18.99	310
2/25/2016	10:56 AM	18.96	18.96	18.95	18.95	200
2/25/2016	10:57 AM	18.98	18.98	18.98	18.98	100
2/25/2016	10:58 AM	19.01	19.02	18.99	18.99	4200
2/25/2016	10:59 AM	19.04	19.04	19.02	19.02	1284
2/25/2016	11:00 AM	19.07	19.07	19.04	19.04	1100
2/25/2016	11:01 AM	19.109	19.11	19.08	19.08	8319
2/25/2016	11:02 AM	19.1	19.12	19.1	19.12	9900
2/25/2016	11:03 AM	19.13	19.13	19.11	19.11	400
2/25/2016	11:04 AM	19.11	19.12	19.109	19.12	565
2/25/2016	11:05 AM	19.12	19.13	19.12	19.13	1800
2/25/2016	11:06 AM	19.11	19.13	19.11	19.117	1601
2/25/2016	11:07 AM	19.13	19.13	19.1	19.1	600
2/25/2016	11:09 AM	19.06	19.08	19.06	19.08	13300
2/25/2016	11:10 AM	19.06	19.06	19.06	19.06	4100
2/25/2016	11:11 AM	19.1	19.1	19.09	19.09	931
2/25/2016	11:12 AM	19.089	19.097	19.085	19.095	2800
2/25/2016	11:13 AM	19.1	19.1	19.1	19.1	300
2/25/2016	11:14 AM	19.1	19.1	19.09	19.09	1000
2/25/2016	11:15 AM	19.13	19.13	19.119	19.13	1400
2/25/2016	11:16 AM	19.14	19.14	19.14	19.14	100
2/25/2016	11:18 AM	19.06	19.07	19.05	19.07	2100
2/25/2016	11:19 AM	19.07	19.07	19.05	19.05	2200
2/25/2016	11:20 AM	19.1	19.1	19.07	19.07	1185
2/25/2016	11:21 AM	19.1	19.1	19.1	19.1	300
2/25/2016	11:23 AM	19.085	19.085	19.07	19.07	900
2/25/2016	11:24 AM	19.06	19.07	19.06	19.07	3060
2/25/2016	11:25 AM	19.04	19.06	19.04	19.06	200
2/25/2016	11:29 AM	19.01	19.01	19	19	200
2/25/2016	11:30 AM	19	19.01	19	19.01	476
2/25/2016	11:31 AM	18.99	19.01	18.99	19.01	4600
2/25/2016	11:32 AM	19	19	18.99	18.99	1100
2/25/2016	11:33 AM	19	19	19	19	111
2/25/2016	11:34 AM	19.04	19.05	19.04	19.05	2700
2/25/2016	11:36 AM	19.01	19.01	19.01	19.01	300
2/25/2016	11:37 AM	18.96	18.985	18.96	18.985	3050
2/25/2016	11:38 AM	18.97	18.97	18.96	18.96	8500
2/25/2016	11:39 AM	18.99	18.99	18.99	18.99	400
2/25/2016	11:40 AM	19	19	19	19	100
2/25/2016	11:41 AM	18.98	18.98	18.975	18.975	1334
2/25/2016	11:42 AM	18.975	18.975	18.975	18.975	200
2/25/2016	11:43 AM	19.04	19.04	19.04	19.04	600
2/25/2016	11:44 AM	19.06	19.06	19.04	19.04	1100
2/25/2016	11:45 AM	19.07	19.07	19.06	19.07	4111
2/25/2016	11:46 AM	19.049	19.06	19.049	19.06	2000
2/25/2016	11:47 AM	19.04	19.05	19.04	19.05	700
2/25/2016	11:48 AM	19.04	19.04	19.04	19.04	300
2/25/2016	11:49 AM	19.04	19.04	19.04	19.04	400
2/25/2016	11:50 AM	19.03	19.03	19.03	19.03	1500
2/25/2016	11:51 AM	18.975	19	18.975	19	10400
2/25/2016	11:52 AM	18.93	18.95	18.93	18.95	5900
2/25/2016	11:53 AM	18.94	18.95	18.94	18.95	942
2/25/2016	11:55 AM	18.95	18.95	18.95	18.95	800
2/25/2016	11:57 AM	18.9	18.92	18.9	18.92	7536
2/25/2016	11:58 AM	18.91	18.91	18.91	18.91	1200
2/25/2016	11:59 AM	18.92	18.93	18.92	18.93	700
2/25/2016	12:00 PM	18.91	18.91	18.91	18.91	2100
2/25/2016	12:02 PM	18.925	18.925	18.92	18.92	200
2/25/2016	12:03 PM	18.9	18.91	18.9	18.91	1000
2/25/2016	12:04 PM	18.901	18.901	18.901	18.901	1300
2/25/2016	12:06 PM	18.91	18.91	18.91	18.91	200
2/25/2016	12:07 PM	18.91	18.91	18.91	18.91	100
2/25/2016	12:08 PM	18.91	18.91	18.91	18.91	1925
2/25/2016	12:09 PM	18.9	18.9	18.9	18.9	200
2/25/2016	12:10 PM	18.92	18.92	18.92	18.92	100
2/25/2016	12:12 PM	18.91	18.91	18.91	18.91	100
2/25/2016	12:13 PM	18.92	18.92	18.92	18.92	420
2/25/2016	12:14 PM	18.925	18.925	18.925	18.925	100
2/25/2016	12:15 PM	18.9	18.91	18.9	18.91	700
2/25/2016	12:16 PM	18.88	18.89	18.88	18.89	1300
2/25/2016	12:17 PM	18.91	18.91	18.91	18.91	3600
2/25/2016	12:18 PM	18.94	18.94	18.925	18.93	3800
2/25/2016	12:19 PM	18.95	18.95	18.95	18.95	200
2/25/2016	12:21 PM	18.95	18.95	18.95	18.95	2200
2/25/2016	12:23 PM	18.965	18.965	18.965	18.965	200
2/25/2016	12:26 PM	18.96	18.96	18.95	18.95	1117
2/25/2016	12:28 PM	18.95	18.95	18.95	18.95	500
2/25/2016	12:29 PM	18.94	18.94	18.94	18.94	100
2/25/2016	12:30 PM	18.94	18.94	18.94	18.94	100
2/25/2016	12:31 PM	18.95	18.95	18.95	18.95	200
2/25/2016	12:32 PM	18.98	18.98	18.96	18.96	1600
2/25/2016	12:33 PM	18.98	18.98	18.98	18.98	100
2/25/2016	12:34 PM	18.98	18.98	18.98	18.98	5000
2/25/2016	12:39 PM	18.96	18.965	18.96	18.965	5600
2/25/2016	12:40 PM	18.99	18.991	18.96	18.96	6600
2/25/2016	12:42 PM	19	19	19	19	5500
2/25/2016	12:46 PM	19.03	19.03	19.03	19.03	500
2/25/2016	12:47 PM	19.04	19.04	19.04	19.04	1473
2/25/2016	12:49 PM	19.021	19.021	19.021	19.021	500
2/25/2016	12:50 PM	19.01	19.01	19.01	19.01	400
2/25/2016	12:51 PM	19	19	19	19	560
2/25/2016	12:53 PM	18.96	18.97	18.96	18.97	600
2/25/2016	12:54 PM	18.94	18.94	18.94	18.94	600
2/25/2016	12:56 PM	18.94	18.94	18.94	18.94	109
2/25/2016	12:57 PM	18.94	18.94	18.94	18.94	999
2/25/2016	12:59 PM	18.96	18.96	18.96	18.96	100
2/25/2016	1:00 PM	18.96	18.96	18.96	18.96	100
2/25/2016	1:03 PM	18.94	18.94	18.94	18.94	200
2/25/2016	1:05 PM	18.94	18.94	18.94	18.94	800
2/25/2016	1:08 PM	18.91	18.91	18.91	18.91	1000
2/25/2016	1:10 PM	18.92	18.92	18.92	18.92	1000
2/25/2016	1:11 PM	18.92	18.92	18.92	18.92	100
2/25/2016	1:12 PM	18.93	18.93	18.93	18.93	800
2/25/2016	1:13 PM	18.93	18.93	18.93	18.93	1200
2/25/2016	1:14 PM	18.93	18.93	18.93	18.93	1400
2/25/2016	1:16 PM	18.9	18.9	18.9	18.9	100
2/25/2016	1:17 PM	18.875	18.9	18.875	18.9	3000
2/25/2016	1:18 PM	18.87	18.87	18.87	18.87	700
2/25/2016	1:19 PM	18.89	18.89	18.87	18.87	1000
2/25/2016	1:22 PM	18.87	18.87	18.855	18.855	1600
2/25/2016	1:23 PM	18.87	18.87	18.86	18.86	200
2/25/2016	1:24 PM	18.86	18.875	18.86	18.875	1900
2/25/2016	1:25 PM	18.88	18.88	18.86	18.86	1400
2/25/2016	1:26 PM	18.85	18.86	18.84	18.86	12552
2/25/2016	1:27 PM	18.87	18.87	18.86	18.86	700
2/25/2016	1:28 PM	18.83	18.845	18.83	18.845	11521
2/25/2016	1:29 PM	18.83	18.83	18.83	18.83	5800
2/25/2016	1:30 PM	18.83	18.83	18.83	18.83	734
2/25/2016	1:31 PM	18.801	18.81	18.801	18.81	900
2/25/2016	1:32 PM	18.81	18.81	18.81	18.81	270
2/25/2016	1:33 PM	18.8	18.805	18.79	18.8	19090
2/25/2016	1:34 PM	18.805	18.81	18.8	18.805	1616
2/25/2016	1:35 PM	18.79	18.79	18.79	18.79	900
2/25/2016	1:36 PM	18.8	18.8	18.8	18.8	300
2/25/2016	1:37 PM	18.78	18.78	18.78	18.78	1500
2/25/2016	1:38 PM	18.78	18.785	18.78	18.785	3900
2/25/2016	1:39 PM	18.77	18.775	18.77	18.775	400
2/25/2016	1:40 PM	18.75	18.755	18.73	18.751	15940
2/25/2016	1:41 PM	18.74	18.74	18.73	18.73	17199
2/25/2016	1:42 PM	18.73	18.745	18.72	18.745	9075
2/25/2016	1:43 PM	18.72	18.72	18.72	18.72	100
2/25/2016	1:44 PM	18.7	18.715	18.7	18.715	3700
2/25/2016	1:45 PM	18.69	18.69	18.69	18.69	443
2/25/2016	1:46 PM	18.69	18.69	18.69	18.69	600
2/25/2016	1:49 PM	18.725	18.725	18.725	18.725	100
2/25/2016	1:50 PM	18.72	18.72	18.72	18.72	200
2/25/2016	1:51 PM	18.71	18.71	18.71	18.71	700
2/25/2016	1:52 PM	18.7	18.7	18.7	18.7	200
2/25/2016	1:53 PM	18.689	18.689	18.689	18.689	300
2/25/2016	1:54 PM	18.68	18.68	18.68	18.68	100
2/25/2016	1:55 PM	18.67	18.68	18.67	18.68	3487
2/25/2016	1:56 PM	18.7	18.7	18.675	18.675	14598
2/25/2016	1:58 PM	18.69	18.69	18.69	18.69	2500
2/25/2016	1:59 PM	18.69	18.69	18.69	18.69	1100
2/25/2016	2:00 PM	18.661	18.69	18.661	18.69	7416
2/25/2016	2:01 PM	18.68	18.68	18.68	18.68	500
2/25/2016	2:02 PM	18.69	18.705	18.69	18.69	1100
2/25/2016	2:03 PM	18.7	18.7	18.7	18.7	1100
2/25/2016	2:04 PM	18.7	18.7	18.7	18.7	500
2/25/2016	2:05 PM	18.7	18.71	18.7	18.71	2900
2/25/2016	2:06 PM	18.71	18.71	18.7	18.7	400
2/25/2016	2:08 PM	18.7	18.7	18.7	18.7	100
2/25/2016	2:10 PM	18.72	18.72	18.72	18.72	100
2/25/2016	2:11 PM	18.7	18.7	18.7	18.7	500
2/25/2016	2:15 PM	18.65	18.68	18.65	18.68	6300
2/25/2016	2:16 PM	18.64	18.64	18.64	18.64	800
2/25/2016	2:17 PM	18.64	18.64	18.64	18.64	4000
2/25/2016	2:18 PM	18.66	18.66	18.65	18.65	400
2/25/2016	2:20 PM	18.63	18.63	18.63	18.63	1015
2/25/2016	2:21 PM	18.62	18.62	18.62	18.62	870
2/25/2016	2:22 PM	18.629	18.629	18.625	18.625	1200
2/25/2016	2:23 PM	18.63	18.64	18.63	18.635	2600
2/25/2016	2:25 PM	18.66	18.66	18.66	18.66	200
2/25/2016	2:26 PM	18.67	18.67	18.66	18.66	2951
2/25/2016	2:28 PM	18.67	18.67	18.65	18.67	11542
2/25/2016	2:29 PM	18.68	18.68	18.67	18.67	1075
2/25/2016	2:31 PM	18.66	18.665	18.66	18.665	1800
2/25/2016	2:33 PM	18.67	18.67	18.65	18.66	1200
2/25/2016	2:34 PM	18.67	18.67	18.67	18.67	1246
2/25/2016	2:36 PM	18.69	18.69	18.66	18.66	1836
2/25/2016	2:37 PM	18.69	18.7	18.69	18.7	675
2/25/2016	2:39 PM	18.67	18.68	18.67	18.68	2212
2/25/2016	2:40 PM	18.67	18.67	18.67	18.67	200
2/25/2016	2:43 PM	18.69	18.69	18.68	18.68	1982
2/25/2016	2:45 PM	18.685	18.685	18.675	18.68	1100
2/25/2016	2:47 PM	18.68	18.68	18.68	18.68	600
2/25/2016	2:49 PM	18.69	18.69	18.689	18.689	600
2/25/2016	2:52 PM	18.72	18.72	18.72	18.72	100
2/25/2016	2:53 PM	18.73	18.73	18.73	18.73	400
2/25/2016	2:54 PM	18.758	18.758	18.75	18.75	3600
2/25/2016	2:55 PM	18.74	18.755	18.74	18.755	700
2/25/2016	2:57 PM	18.74	18.74	18.74	18.74	200
2/25/2016	2:59 PM	18.73	18.73	18.73	18.73	567
2/25/2016	3:01 PM	18.739	18.739	18.73	18.73	1300
2/25/2016	3:02 PM	18.72	18.72	18.72	18.72	100
2/25/2016	3:04 PM	18.68	18.715	18.68	18.715	5600
2/25/2016	3:05 PM	18.64	18.66	18.64	18.66	1500
2/25/2016	3:06 PM	18.64	18.64	18.63	18.63	4000
2/25/2016	3:07 PM	18.629	18.63	18.629	18.63	1000
2/25/2016	3:08 PM	18.63	18.63	18.63	18.63	100
2/25/2016	3:09 PM	18.63	18.63	18.629	18.629	2392
2/25/2016	3:11 PM	18.61	18.61	18.603	18.61	14686
2/25/2016	3:13 PM	18.61	18.61	18.61	18.61	200
2/25/2016	3:14 PM	18.595	18.6	18.595	18.6	10546
2/25/2016	3:15 PM	18.58	18.59	18.58	18.59	3882
2/25/2016	3:16 PM	18.61	18.61	18.595	18.595	1650
2/25/2016	3:17 PM	18.61	18.61	18.61	18.61	400
2/25/2016	3:18 PM	18.62	18.62	18.62	18.62	4500
2/25/2016	3:19 PM	18.61	18.61	18.61	18.61	900
2/25/2016	3:20 PM	18.62	18.625	18.61	18.61	3885
2/25/2016	3:21 PM	18.62	18.62	18.62	18.62	200
2/25/2016	3:22 PM	18.62	18.62	18.62	18.62	900
2/25/2016	3:24 PM	18.62	18.62	18.62	18.62	100
2/25/2016	3:26 PM	18.61	18.61	18.61	18.61	1000
2/25/2016	3:28 PM	18.63	18.64	18.61	18.61	2592
2/25/2016	3:29 PM	18.62	18.62	18.62	18.62	2000
2/25/2016	3:30 PM	18.64	18.64	18.61	18.61	850
2/25/2016	3:32 PM	18.6	18.6	18.6	18.6	1000
2/25/2016	3:33 PM	18.59	18.595	18.59	18.595	200
2/25/2016	3:34 PM	18.64	18.64	18.64	18.64	100
2/25/2016	3:35 PM	18.64	18.64	18.64	18.64	300
2/25/2016	3:36 PM	18.63	18.64	18.63	18.64	2800
2/25/2016	3:38 PM	18.61	18.62	18.61	18.62	500
2/25/2016	3:39 PM	18.61	18.61	18.61	18.61	300
2/25/2016	3:40 PM	18.59	18.59	18.59	18.59	100
2/25/2016	3:41 PM	18.58	18.58	18.58	18.58	400
2/25/2016	3:42 PM	18.54	18.575	18.54	18.575	4000
2/25/2016	3:43 PM	18.531	18.54	18.525	18.53	10500
2/25/2016	3:44 PM	18.51	18.52	18.5	18.515	22210
2/25/2016	3:45 PM	18.52	18.52	18.515	18.518	5100
2/25/2016	3:46 PM	18.51	18.52	18.51	18.52	660
2/25/2016	3:47 PM	18.5	18.5	18.49	18.5	3750
2/25/2016	3:48 PM	18.5	18.5	18.498	18.5	1915
2/25/2016	3:49 PM	18.495	18.505	18.49	18.49	1462
2/25/2016	3:50 PM	18.5	18.515	18.5	18.515	12004
2/25/2016	3:51 PM	18.49	18.5	18.49	18.5	7564
2/25/2016	3:52 PM	18.5	18.5	18.49	18.49	15136
2/25/2016	3:53 PM	18.489	18.489	18.48	18.48	200
2/25/2016	3:54 PM	18.489	18.49	18.489	18.489	4600
2/25/2016	3:55 PM	18.48	18.48	18.48	18.48	400
2/25/2016	3:56 PM	18.47	18.48	18.46	18.47	6022
2/25/2016	3:57 PM	18.45	18.465	18.45	18.465	16606
2/25/2016	3:58 PM	18.43	18.44	18.43	18.44	5003
2/25/2016	3:59 PM	18.43	18.43	18.43	18.43	4444
2/25/2016	4:00 PM	18.42	18.44	18.41	18.44	48806
2/26/2016	9:31 AM	18.09	18.121	18.09	18.1	14450
2/26/2016	9:32 AM	18.12	18.12	18.08	18.081	5790
2/26/2016	9:33 AM	18.1	18.1	18.1	18.1	1000
2/26/2016	9:34 AM	18.16	18.17	18.12	18.12	18000
2/26/2016	9:35 AM	18.14	18.16	18.14	18.16	3164
2/26/2016	9:36 AM	18.1	18.14	18.1	18.14	13600
2/26/2016	9:37 AM	18.09	18.1	18.08	18.08	7928
2/26/2016	9:38 AM	18.14	18.14	18.1	18.1	14050
2/26/2016	9:39 AM	18.12	18.15	18.11	18.14	12533
2/26/2016	9:40 AM	18.12	18.14	18.109	18.14	16200
2/26/2016	9:41 AM	18.12	18.13	18.11	18.13	8555
2/26/2016	9:42 AM	18.17	18.17	18.13	18.16	5500
2/26/2016	9:43 AM	18.22	18.22	18.17	18.17	10891
2/26/2016	9:44 AM	18.23	18.23	18.22	18.22	14414
2/26/2016	9:45 AM	18.22	18.24	18.21	18.24	1500
2/26/2016	9:46 AM	18.2	18.21	18.2	18.21	5700
2/26/2016	9:47 AM	18.23	18.23	18.2	18.21	3000
2/26/2016	9:48 AM	18.22	18.22	18.22	18.22	1200
2/26/2016	9:49 AM	18.2	18.22	18.2	18.22	5400
2/26/2016	9:50 AM	18.21	18.21	18.18	18.2	7500
2/26/2016	9:51 AM	18.17	18.22	18.17	18.21	14500
2/26/2016	9:52 AM	18.18	18.18	18.17	18.18	11800
2/26/2016	9:54 AM	18.16	18.19	18.16	18.181	1060
2/26/2016	9:55 AM	18.16	18.16	18.15	18.15	10000
2/26/2016	9:56 AM	18.14	18.17	18.14	18.17	17901
2/26/2016	9:57 AM	18.15	18.15	18.15	18.15	100
2/26/2016	9:58 AM	18.161	18.18	18.161	18.175	1100
2/26/2016	9:59 AM	18.19	18.19	18.18	18.18	1684
2/26/2016	10:00 AM	18.22	18.22	18.19	18.19	4600
2/26/2016	10:01 AM	18.24	18.27	18.23	18.23	27800
2/26/2016	10:02 AM	18.27	18.29	18.25	18.25	4400
2/26/2016	10:03 AM	18.25	18.27	18.24	18.27	7800
2/26/2016	10:04 AM	18.28	18.28	18.27	18.28	2400
2/26/2016	10:05 AM	18.28	18.28	18.28	18.28	1782
2/26/2016	10:06 AM	18.29	18.29	18.29	18.29	300
2/26/2016	10:07 AM	18.28	18.28	18.28	18.28	2300
2/26/2016	10:08 AM	18.28	18.28	18.28	18.28	300
2/26/2016	10:09 AM	18.31	18.315	18.275	18.275	4600
2/26/2016	10:10 AM	18.35	18.35	18.33	18.33	1100
2/26/2016	10:11 AM	18.359	18.359	18.35	18.35	1325
2/26/2016	10:12 AM	18.36	18.36	18.36	18.36	661
2/26/2016	10:13 AM	18.32	18.36	18.32	18.35	28147
2/26/2016	10:14 AM	18.31	18.31	18.301	18.31	4800
2/26/2016	10:15 AM	18.31	18.31	18.31	18.31	1300
2/26/2016	10:16 AM	18.31	18.31	18.31	18.31	500
2/26/2016	10:18 AM	18.33	18.33	18.33	18.33	2100
2/26/2016	10:19 AM	18.35	18.35	18.34	18.34	2800
2/26/2016	10:20 AM	18.34	18.34	18.34	18.34	150
2/26/2016	10:21 AM	18.33	18.33	18.33	18.33	3485
2/26/2016	10:22 AM	18.37	18.37	18.34	18.34	3842
2/26/2016	10:24 AM	18.39	18.39	18.37	18.37	1859
2/26/2016	10:25 AM	18.39	18.39	18.39	18.39	4200
2/26/2016	10:26 AM	18.36	18.4	18.36	18.39	4550
2/26/2016	10:27 AM	18.36	18.36	18.35	18.35	1300
2/26/2016	10:29 AM	18.37	18.38	18.37	18.38	382
2/26/2016	10:30 AM	18.359	18.359	18.359	18.359	500
2/26/2016	10:32 AM	18.315	18.315	18.315	18.315	200
2/26/2016	10:33 AM	18.29	18.31	18.29	18.31	2997
2/26/2016	10:34 AM	18.25	18.269	18.25	18.269	1700
2/26/2016	10:36 AM	18.269	18.269	18.26	18.26	4100
2/26/2016	10:37 AM	18.23	18.26	18.22	18.255	12900
2/26/2016	10:38 AM	18.21	18.225	18.21	18.225	7814
2/26/2016	10:39 AM	18.22	18.22	18.21	18.21	1100
2/26/2016	10:40 AM	18.2	18.2	18.2	18.2	300
2/26/2016	10:41 AM	18.21	18.21	18.19	18.19	2005
2/26/2016	10:43 AM	18.22	18.22	18.22	18.22	1800
2/26/2016	10:45 AM	18.2	18.2	18.2	18.2	400
2/26/2016	10:47 AM	18.19	18.19	18.19	18.19	1100
2/26/2016	10:48 AM	18.17	18.17	18.16	18.16	1700
2/26/2016	10:50 AM	18.19	18.19	18.185	18.185	4600
2/26/2016	10:53 AM	18.229	18.229	18.227	18.227	3200
2/26/2016	10:56 AM	18.2	18.21	18.2	18.21	1100
2/26/2016	10:57 AM	18.2	18.2	18.2	18.2	700
2/26/2016	10:58 AM	18.2	18.2	18.2	18.2	300
2/26/2016	10:59 AM	18.18	18.19	18.18	18.19	1700
2/26/2016	11:00 AM	18.16	18.17	18.16	18.17	1700
2/26/2016	11:01 AM	18.16	18.16	18.149	18.15	5532
2/26/2016	11:02 AM	18.18	18.18	18.17	18.17	700
2/26/2016	11:04 AM	18.15	18.15	18.15	18.15	1000
2/26/2016	11:05 AM	18.149	18.149	18.149	18.149	500
2/26/2016	11:06 AM	18.15	18.15	18.15	18.15	300
2/26/2016	11:07 AM	18.14	18.14	18.14	18.14	400
2/26/2016	11:08 AM	18.15	18.157	18.15	18.155	1200
2/26/2016	11:11 AM	18.19	18.19	18.19	18.19	1400
2/26/2016	11:12 AM	18.18	18.195	18.18	18.195	3000
2/26/2016	11:13 AM	18.189	18.189	18.187	18.187	2000
2/26/2016	11:17 AM	18.16	18.17	18.15	18.17	3911
2/26/2016	11:18 AM	18.19	18.19	18.19	18.19	500
2/26/2016	11:20 AM	18.19	18.19	18.19	18.19	400
2/26/2016	11:21 AM	18.217	18.22	18.217	18.22	1100
2/26/2016	11:22 AM	18.23	18.23	18.22	18.22	7300
2/26/2016	11:25 AM	18.24	18.24	18.2	18.2	13000
2/26/2016	11:27 AM	18.28	18.28	18.28	18.28	913
2/26/2016	11:28 AM	18.289	18.289	18.289	18.289	4000
2/26/2016	11:29 AM	18.29	18.29	18.29	18.29	1800
2/26/2016	11:30 AM	18.31	18.315	18.31	18.31	4400
2/26/2016	11:31 AM	18.35	18.36	18.35	18.35	4200
2/26/2016	11:32 AM	18.34	18.35	18.34	18.349	5173
2/26/2016	11:35 AM	18.35	18.36	18.35	18.35	2437
2/26/2016	11:36 AM	18.37	18.37	18.35	18.35	7500
2/26/2016	11:38 AM	18.34	18.34	18.34	18.34	200
2/26/2016	11:40 AM	18.36	18.36	18.329	18.329	2500
2/26/2016	11:41 AM	18.37	18.39	18.37	18.38	9500
2/26/2016	11:42 AM	18.37	18.37	18.37	18.37	2000
2/26/2016	11:43 AM	18.34	18.34	18.34	18.34	573
2/26/2016	11:44 AM	18.34	18.34	18.34	18.34	100
2/26/2016	11:46 AM	18.32	18.37	18.32	18.37	15200
2/26/2016	11:47 AM	18.31	18.33	18.31	18.33	11060
2/26/2016	11:48 AM	18.29	18.3	18.29	18.3	1700
2/26/2016	11:49 AM	18.3	18.3	18.3	18.3	500
2/26/2016	11:55 AM	18.3	18.305	18.3	18.3	8200
2/26/2016	11:56 AM	18.34	18.34	18.31	18.31	7800
2/26/2016	11:57 AM	18.31	18.33	18.3	18.33	16300
2/26/2016	11:58 AM	18.3	18.3	18.3	18.3	800
2/26/2016	11:59 AM	18.28	18.28	18.28	18.28	6903
2/26/2016	12:01 PM	18.36	18.36	18.33	18.33	4000
2/26/2016	12:02 PM	18.38	18.395	18.38	18.395	2500
2/26/2016	12:03 PM	18.4	18.4	18.4	18.4	1666
2/26/2016	12:04 PM	18.385	18.4	18.38	18.4	5621
2/26/2016	12:05 PM	18.4	18.41	18.4	18.41	9999
2/26/2016	12:06 PM	18.42	18.42	18.41	18.41	4000
2/26/2016	12:07 PM	18.44	18.44	18.43	18.43	5568
2/26/2016	12:08 PM	18.42	18.44	18.42	18.44	10000
2/26/2016	12:09 PM	18.4	18.41	18.4	18.41	1500
2/26/2016	12:10 PM	18.37	18.37	18.36	18.36	800
2/26/2016	12:11 PM	18.34	18.37	18.34	18.37	2540
2/26/2016	12:12 PM	18.38	18.38	18.36	18.36	4100
2/26/2016	12:13 PM	18.39	18.39	18.39	18.39	1000
2/26/2016	12:14 PM	18.405	18.405	18.405	18.405	200
2/26/2016	12:15 PM	18.4	18.4	18.4	18.4	1400
2/26/2016	12:16 PM	18.39	18.39	18.39	18.39	1900
2/26/2016	12:17 PM	18.34	18.375	18.34	18.375	1600
2/26/2016	12:18 PM	18.31	18.33	18.31	18.33	1000
2/26/2016	12:19 PM	18.33	18.33	18.33	18.33	200
2/26/2016	12:24 PM	18.34	18.34	18.34	18.34	4142
2/26/2016	12:27 PM	18.32	18.32	18.32	18.32	200
2/26/2016	12:28 PM	18.29	18.3	18.29	18.3	900
2/26/2016	12:32 PM	18.3	18.3	18.3	18.3	1000
2/26/2016	12:36 PM	18.32	18.32	18.32	18.32	700
2/26/2016	12:37 PM	18.31	18.31	18.31	18.31	543
2/26/2016	12:40 PM	18.32	18.32	18.32	18.32	700
2/26/2016	12:41 PM	18.32	18.32	18.32	18.32	700
2/26/2016	12:42 PM	18.34	18.34	18.34	18.34	2300
2/26/2016	12:44 PM	18.34	18.35	18.34	18.35	900
2/26/2016	12:46 PM	18.34	18.34	18.34	18.34	300
2/26/2016	12:48 PM	18.3	18.3	18.3	18.3	1100
2/26/2016	12:53 PM	18.29	18.29	18.29	18.29	400
2/26/2016	12:54 PM	18.265	18.29	18.26	18.29	2699
2/26/2016	12:55 PM	18.24	18.245	18.24	18.245	4600
2/26/2016	12:56 PM	18.23	18.24	18.2	18.24	14500
2/26/2016	12:57 PM	18.24	18.24	18.24	18.24	100
2/26/2016	12:58 PM	18.25	18.25	18.24	18.24	1437
2/26/2016	1:00 PM	18.24	18.245	18.24	18.245	1450
2/26/2016	1:09 PM	18.21	18.23	18.21	18.23	1200
2/26/2016	1:12 PM	18.25	18.25	18.25	18.25	500
2/26/2016	1:16 PM	18.3	18.3	18.3	18.3	500
2/26/2016	1:18 PM	18.29	18.29	18.29	18.29	500
2/26/2016	1:22 PM	18.3	18.3	18.3	18.3	500
2/26/2016	1:24 PM	18.32	18.32	18.32	18.32	700
2/26/2016	1:27 PM	18.301	18.301	18.301	18.301	288
2/26/2016	1:28 PM	18.32	18.32	18.32	18.32	500
2/26/2016	1:36 PM	18.34	18.34	18.34	18.34	700
2/26/2016	1:37 PM	18.32	18.32	18.32	18.32	100
2/26/2016	1:38 PM	18.3	18.31	18.3	18.31	2800
2/26/2016	1:43 PM	18.38	18.38	18.33	18.33	17064
2/26/2016	1:44 PM	18.4	18.4	18.38	18.38	2360
2/26/2016	1:45 PM	18.41	18.41	18.41	18.41	5218
2/26/2016	1:46 PM	18.41	18.41	18.41	18.41	1000
2/26/2016	1:47 PM	18.39	18.41	18.39	18.41	1002
2/26/2016	1:48 PM	18.38	18.38	18.38	18.38	1445
2/26/2016	1:49 PM	18.38	18.38	18.38	18.38	400
2/26/2016	1:52 PM	18.41	18.41	18.41	18.41	200
2/26/2016	1:54 PM	18.445	18.445	18.42	18.42	1000
2/26/2016	1:55 PM	18.43	18.43	18.43	18.43	600
2/26/2016	1:57 PM	18.44	18.48	18.44	18.45	10868
2/26/2016	1:58 PM	18.44	18.44	18.415	18.43	3191
2/26/2016	1:59 PM	18.44	18.44	18.44	18.44	500
2/26/2016	2:00 PM	18.412	18.43	18.412	18.43	11540
2/26/2016	2:01 PM	18.39	18.4	18.39	18.4	300
2/26/2016	2:02 PM	18.38	18.38	18.38	18.38	325
2/26/2016	2:04 PM	18.4	18.4	18.4	18.4	300
2/26/2016	2:05 PM	18.4	18.42	18.4	18.42	4300
2/26/2016	2:06 PM	18.39	18.39	18.39	18.39	800
2/26/2016	2:09 PM	18.37	18.37	18.37	18.37	600
2/26/2016	2:11 PM	18.4	18.4	18.4	18.4	100
2/26/2016	2:12 PM	18.44	18.44	18.43	18.43	3000
2/26/2016	2:13 PM	18.441	18.441	18.441	18.441	2000
2/26/2016	2:14 PM	18.421	18.421	18.421	18.421	6300
2/26/2016	2:16 PM	18.42	18.42	18.42	18.42	400
2/26/2016	2:17 PM	18.43	18.43	18.43	18.43	1400
2/26/2016	2:18 PM	18.42	18.42	18.42	18.42	100
2/26/2016	2:21 PM	18.45	18.45	18.45	18.45	1000
2/26/2016	2:22 PM	18.42	18.45	18.42	18.45	1900
2/26/2016	2:23 PM	18.421	18.421	18.421	18.421	1000
2/26/2016	2:25 PM	18.431	18.431	18.431	18.431	500
2/26/2016	2:31 PM	18.42	18.42	18.42	18.42	700
2/26/2016	2:32 PM	18.42	18.42	18.42	18.42	700
2/26/2016	2:33 PM	18.42	18.42	18.41	18.41	200
2/26/2016	2:34 PM	18.44	18.44	18.43	18.43	600
2/26/2016	2:35 PM	18.44	18.44	18.44	18.44	3100
2/26/2016	2:36 PM	18.46	18.46	18.45	18.45	2646
2/26/2016	2:37 PM	18.47	18.47	18.46	18.46	200
2/26/2016	2:38 PM	18.48	18.48	18.48	18.48	100
2/26/2016	2:39 PM	18.54	18.54	18.5	18.5	5543
2/26/2016	2:40 PM	18.56	18.56	18.54	18.54	6940
2/26/2016	2:41 PM	18.57	18.57	18.57	18.57	400
2/26/2016	2:43 PM	18.55	18.55	18.55	18.55	200
2/26/2016	2:44 PM	18.54	18.54	18.54	18.54	100
2/26/2016	2:45 PM	18.52	18.52	18.52	18.52	300
2/26/2016	2:46 PM	18.49	18.51	18.49	18.51	5200
2/26/2016	2:47 PM	18.49	18.5	18.49	18.5	700
2/26/2016	2:48 PM	18.51	18.51	18.5	18.5	720
2/26/2016	2:52 PM	18.51	18.51	18.51	18.51	200
2/26/2016	2:56 PM	18.53	18.53	18.53	18.53	427
2/26/2016	2:58 PM	18.52	18.52	18.52	18.52	100
2/26/2016	2:59 PM	18.53	18.53	18.52	18.52	200
2/26/2016	3:00 PM	18.55	18.55	18.54	18.54	500
2/26/2016	3:01 PM	18.54	18.56	18.54	18.56	600
2/26/2016	3:02 PM	18.5	18.53	18.5	18.53	3200
2/26/2016	3:03 PM	18.49	18.49	18.49	18.49	400
2/26/2016	3:04 PM	18.45	18.49	18.45	18.49	3745
2/26/2016	3:05 PM	18.44	18.45	18.44	18.45	495
2/26/2016	3:06 PM	18.44	18.44	18.43	18.43	600
2/26/2016	3:07 PM	18.43	18.43	18.43	18.43	1183
2/26/2016	3:08 PM	18.42	18.42	18.41	18.41	500
2/26/2016	3:09 PM	18.43	18.43	18.43	18.43	100
2/26/2016	3:10 PM	18.43	18.43	18.43	18.43	100
2/26/2016	3:11 PM	18.43	18.43	18.43	18.43	100
2/26/2016	3:12 PM	18.43	18.43	18.43	18.43	500
2/26/2016	3:13 PM	18.44	18.44	18.43	18.43	4916
2/26/2016	3:14 PM	18.46	18.46	18.43	18.43	900
2/26/2016	3:15 PM	18.45	18.45	18.45	18.45	2200
2/26/2016	3:16 PM	18.45	18.45	18.45	18.45	100
2/26/2016	3:18 PM	18.46	18.46	18.46	18.46	600
2/26/2016	3:21 PM	18.43	18.43	18.43	18.43	273
2/26/2016	3:22 PM	18.46	18.46	18.455	18.455	1494
2/26/2016	3:23 PM	18.48	18.48	18.48	18.48	100
2/26/2016	3:25 PM	18.48	18.48	18.48	18.48	2600
2/26/2016	3:26 PM	18.465	18.465	18.465	18.465	100
2/26/2016	3:27 PM	18.48	18.48	18.47	18.47	726
2/26/2016	3:28 PM	18.46	18.47	18.46	18.47	700
2/26/2016	3:29 PM	18.47	18.47	18.47	18.47	100
2/26/2016	3:30 PM	18.52	18.52	18.48	18.48	17713
2/26/2016	3:31 PM	18.49	18.49	18.49	18.49	100
2/26/2016	3:32 PM	18.44	18.455	18.44	18.455	1300
2/26/2016	3:33 PM	18.44	18.44	18.44	18.44	100
2/26/2016	3:36 PM	18.47	18.47	18.47	18.47	1300
2/26/2016	3:37 PM	18.45	18.45	18.45	18.45	2300
2/26/2016	3:38 PM	18.45	18.45	18.44	18.44	200
2/26/2016	3:39 PM	18.49	18.49	18.49	18.49	600
2/26/2016	3:41 PM	18.46	18.48	18.455	18.48	5500
2/26/2016	3:42 PM	18.46	18.46	18.46	18.46	2500
2/26/2016	3:43 PM	18.47	18.47	18.47	18.47	800
2/26/2016	3:44 PM	18.45	18.45	18.45	18.45	653
2/26/2016	3:45 PM	18.45	18.45	18.45	18.45	300
2/26/2016	3:46 PM	18.43	18.43	18.43	18.43	132
2/26/2016	3:47 PM	18.45	18.45	18.43	18.43	5400
2/26/2016	3:48 PM	18.45	18.45	18.44	18.44	1200
2/26/2016	3:49 PM	18.45	18.45	18.45	18.45	2679
2/26/2016	3:50 PM	18.445	18.45	18.445	18.45	800
2/26/2016	3:52 PM	18.44	18.44	18.44	18.44	300
2/26/2016	3:55 PM	18.44	18.44	18.44	18.44	1100
2/26/2016	3:56 PM	18.46	18.46	18.445	18.445	6872
2/26/2016	3:58 PM	18.48	18.48	18.48	18.48	400
2/26/2016	3:59 PM	18.49	18.49	18.49	18.49	1142
2/26/2016	4:00 PM	18.52	18.52	18.48	18.48	38807
2/29/2016	9:31 AM	18.56	18.57	18.52	18.52	9400
2/29/2016	9:32 AM	18.52	18.56	18.52	18.56	15468
2/29/2016	9:33 AM	18.52	18.52	18.5	18.5	8173
2/29/2016	9:34 AM	18.59	18.59	18.52	18.55	9000
2/29/2016	9:35 AM	18.54	18.58	18.54	18.58	5117
2/29/2016	9:36 AM	18.48	18.53	18.48	18.53	13800
2/29/2016	9:37 AM	18.49	18.49	18.46	18.47	9600
2/29/2016	9:38 AM	18.49	18.5	18.48	18.49	5717
2/29/2016	9:39 AM	18.53	18.54	18.5	18.5	6800
2/29/2016	9:40 AM	18.52	18.54	18.52	18.54	5600
2/29/2016	9:41 AM	18.489	18.51	18.48	18.51	4200
2/29/2016	9:42 AM	18.53	18.53	18.48	18.48	3400
2/29/2016	9:43 AM	18.58	18.62	18.54	18.541	20066
2/29/2016	9:44 AM	18.6	18.6	18.59	18.59	6600
2/29/2016	9:45 AM	18.59	18.59	18.57	18.57	1400
2/29/2016	9:46 AM	18.61	18.63	18.61	18.61	9224
2/29/2016	9:47 AM	18.58	18.6	18.58	18.6	6300
2/29/2016	9:48 AM	18.56	18.59	18.55	18.58	17653
2/29/2016	9:49 AM	18.56	18.6	18.56	18.6	4433
2/29/2016	9:50 AM	18.54	18.54	18.53	18.53	1000
2/29/2016	9:51 AM	18.48	18.52	18.47	18.52	7619
2/29/2016	9:52 AM	18.47	18.48	18.45	18.48	10042
2/29/2016	9:53 AM	18.48	18.49	18.47	18.47	5385
2/29/2016	9:54 AM	18.45	18.47	18.45	18.46	5108
2/29/2016	9:55 AM	18.45	18.46	18.45	18.46	22993
2/29/2016	9:56 AM	18.46	18.48	18.45	18.45	20547
2/29/2016	9:57 AM	18.49	18.49	18.47	18.47	14700
2/29/2016	9:58 AM	18.47	18.49	18.47	18.48	4615
2/29/2016	9:59 AM	18.5	18.5	18.47	18.47	7385
2/29/2016	10:00 AM	18.53	18.53	18.51	18.51	1600
2/29/2016	10:01 AM	18.61	18.61	18.549	18.549	7265
2/29/2016	10:02 AM	18.58	18.6	18.57	18.6	3789
2/29/2016	10:03 AM	18.57	18.57	18.55	18.56	3607
2/29/2016	10:04 AM	18.58	18.58	18.57	18.57	7200
2/29/2016	10:05 AM	18.61	18.62	18.56	18.57	3982
2/29/2016	10:06 AM	18.57	18.57	18.57	18.57	600
2/29/2016	10:07 AM	18.51	18.58	18.51	18.58	9479
2/29/2016	10:08 AM	18.59	18.59	18.52	18.52	5560
2/29/2016	10:09 AM	18.57	18.599	18.57	18.599	8900
2/29/2016	10:10 AM	18.59	18.59	18.57	18.58	1100
2/29/2016	10:11 AM	18.59	18.59	18.55	18.58	2528
2/29/2016	10:12 AM	18.57	18.58	18.57	18.58	5600
2/29/2016	10:13 AM	18.61	18.62	18.59	18.59	4873
2/29/2016	10:14 AM	18.62	18.62	18.6	18.61	1859
2/29/2016	10:15 AM	18.599	18.62	18.595	18.62	13800
2/29/2016	10:16 AM	18.54	18.57	18.52	18.57	5159
2/29/2016	10:17 AM	18.58	18.6	18.58	18.58	3750
2/29/2016	10:18 AM	18.57	18.57	18.56	18.56	900
2/29/2016	10:19 AM	18.55	18.56	18.55	18.56	1388
2/29/2016	10:20 AM	18.6	18.6	18.58	18.58	1378
2/29/2016	10:21 AM	18.55	18.58	18.55	18.58	10224
2/29/2016	10:22 AM	18.53	18.55	18.53	18.55	3800
2/29/2016	10:23 AM	18.5	18.55	18.49	18.53	10100
2/29/2016	10:24 AM	18.49	18.5	18.49	18.5	900
2/29/2016	10:25 AM	18.51	18.51	18.5	18.5	2000
2/29/2016	10:26 AM	18.51	18.51	18.5	18.5	1000
2/29/2016	10:27 AM	18.52	18.52	18.52	18.52	565
2/29/2016	10:28 AM	18.57	18.57	18.53	18.53	4500
2/29/2016	10:29 AM	18.56	18.57	18.56	18.57	750
2/29/2016	10:30 AM	18.57	18.57	18.56	18.56	1225
2/29/2016	10:31 AM	18.54	18.56	18.53	18.56	600
2/29/2016	10:32 AM	18.54	18.56	18.53	18.54	3459
2/29/2016	10:33 AM	18.56	18.56	18.56	18.56	100
2/29/2016	10:34 AM	18.58	18.58	18.55	18.55	3100
2/29/2016	10:35 AM	18.6	18.6	18.59	18.59	200
2/29/2016	10:36 AM	18.59	18.59	18.58	18.58	400
2/29/2016	10:37 AM	18.619	18.619	18.59	18.59	3300
2/29/2016	10:38 AM	18.6	18.61	18.6	18.61	1251
2/29/2016	10:39 AM	18.58	18.6	18.57	18.57	1900
2/29/2016	10:40 AM	18.57	18.58	18.56	18.58	2725
2/29/2016	10:41 AM	18.57	18.58	18.57	18.57	1400
2/29/2016	10:42 AM	18.57	18.57	18.57	18.57	400
2/29/2016	10:44 AM	18.54	18.54	18.54	18.54	800
2/29/2016	10:45 AM	18.53	18.54	18.53	18.53	4576
2/29/2016	10:46 AM	18.53	18.53	18.52	18.52	4900
2/29/2016	10:48 AM	18.5	18.51	18.5	18.51	2900
2/29/2016	10:49 AM	18.51	18.51	18.5	18.5	700
2/29/2016	10:51 AM	18.53	18.53	18.53	18.53	200
2/29/2016	10:52 AM	18.51	18.51	18.51	18.51	200
2/29/2016	10:53 AM	18.47	18.5	18.47	18.5	3700
2/29/2016	10:54 AM	18.49	18.49	18.47	18.47	3628
2/29/2016	10:55 AM	18.44	18.47	18.44	18.47	16621
2/29/2016	10:56 AM	18.46	18.46	18.45	18.45	7500
2/29/2016	10:57 AM	18.47	18.47	18.46	18.46	1729
2/29/2016	10:58 AM	18.46	18.47	18.46	18.47	875
2/29/2016	10:59 AM	18.468	18.468	18.45	18.45	12022
2/29/2016	11:00 AM	18.46	18.47	18.45	18.46	900
2/29/2016	11:01 AM	18.44	18.44	18.44	18.44	1616
2/29/2016	11:02 AM	18.44	18.45	18.44	18.44	4500
2/29/2016	11:03 AM	18.45	18.45	18.45	18.45	1500
2/29/2016	11:04 AM	18.42	18.43	18.42	18.43	11800
2/29/2016	11:05 AM	18.46	18.46	18.42	18.42	7780
2/29/2016	11:06 AM	18.45	18.45	18.445	18.45	1300
2/29/2016	11:07 AM	18.44	18.44	18.44	18.44	200
2/29/2016	11:08 AM	18.45	18.45	18.45	18.45	500
2/29/2016	11:09 AM	18.44	18.44	18.44	18.44	1100
2/29/2016	11:10 AM	18.43	18.43	18.42	18.43	4900
2/29/2016	11:11 AM	18.42	18.42	18.42	18.42	3200
2/29/2016	11:12 AM	18.42	18.42	18.41	18.42	2541
2/29/2016	11:13 AM	18.4	18.41	18.4	18.41	21900
2/29/2016	11:14 AM	18.41	18.41	18.4	18.4	4914
2/29/2016	11:15 AM	18.42	18.43	18.42	18.42	2365
2/29/2016	11:16 AM	18.4	18.41	18.4	18.41	5500
2/29/2016	11:17 AM	18.4	18.4	18.38	18.4	10000
2/29/2016	11:18 AM	18.4	18.4	18.4	18.4	400
2/29/2016	11:19 AM	18.39	18.4	18.39	18.4	2300
2/29/2016	11:20 AM	18.39	18.39	18.38	18.38	5456
2/29/2016	11:21 AM	18.39	18.39	18.39	18.39	200
2/29/2016	11:22 AM	18.36	18.38	18.36	18.38	31976
2/29/2016	11:23 AM	18.34	18.36	18.33	18.36	8117
2/29/2016	11:24 AM	18.33	18.33	18.33	18.33	300
2/29/2016	11:25 AM	18.34	18.34	18.34	18.34	2400
2/29/2016	11:26 AM	18.33	18.33	18.33	18.33	300
2/29/2016	11:27 AM	18.34	18.34	18.34	18.34	500
2/29/2016	11:28 AM	18.35	18.35	18.349	18.349	750
2/29/2016	11:29 AM	18.38	18.38	18.35	18.35	1600
2/29/2016	11:30 AM	18.39	18.39	18.39	18.39	1972
2/29/2016	11:31 AM	18.39	18.39	18.39	18.39	1700
2/29/2016	11:32 AM	18.36	18.36	18.36	18.36	400
2/29/2016	11:33 AM	18.35	18.35	18.33	18.35	3350
2/29/2016	11:34 AM	18.35	18.35	18.35	18.35	400
2/29/2016	11:35 AM	18.28	18.33	18.28	18.33	5974
2/29/2016	11:36 AM	18.28	18.3	18.28	18.29	9800
2/29/2016	11:37 AM	18.23	18.27	18.22	18.27	47235
2/29/2016	11:38 AM	18.22	18.22	18.22	18.22	1418
2/29/2016	11:39 AM	18.23	18.24	18.23	18.23	4208
2/29/2016	11:40 AM	18.209	18.22	18.209	18.22	3439
2/29/2016	11:41 AM	18.23	18.23	18.22	18.22	2039
2/29/2016	11:42 AM	18.24	18.24	18.24	18.24	613
2/29/2016	11:43 AM	18.23	18.23	18.23	18.23	1104
2/29/2016	11:44 AM	18.249	18.25	18.249	18.25	215
2/29/2016	11:45 AM	18.24	18.24	18.24	18.24	300
2/29/2016	11:46 AM	18.23	18.24	18.23	18.24	1200
2/29/2016	11:47 AM	18.25	18.25	18.241	18.241	3400
2/29/2016	11:48 AM	18.25	18.25	18.25	18.25	5572
2/29/2016	11:49 AM	18.27	18.27	18.27	18.27	200
2/29/2016	11:50 AM	18.26	18.27	18.26	18.27	1600
2/29/2016	11:51 AM	18.28	18.28	18.28	18.28	2100
2/29/2016	11:52 AM	18.29	18.29	18.29	18.29	800
2/29/2016	11:53 AM	18.29	18.29	18.29	18.29	1929
2/29/2016	11:54 AM	18.27	18.27	18.27	18.27	1400
2/29/2016	11:55 AM	18.27	18.275	18.27	18.27	3000
2/29/2016	11:56 AM	18.27	18.27	18.27	18.27	1100
2/29/2016	11:57 AM	18.28	18.28	18.27	18.27	1360
2/29/2016	11:58 AM	18.29	18.29	18.29	18.29	1418
2/29/2016	11:59 AM	18.28	18.289	18.28	18.289	1200
2/29/2016	12:00 PM	18.29	18.3	18.29	18.29	1187
2/29/2016	12:01 PM	18.28	18.28	18.28	18.28	200
2/29/2016	12:02 PM	18.29	18.29	18.29	18.29	801
2/29/2016	12:03 PM	18.3	18.3	18.29	18.29	700
2/29/2016	12:04 PM	18.29	18.29	18.29	18.29	1277
2/29/2016	12:05 PM	18.309	18.309	18.309	18.309	600
2/29/2016	12:06 PM	18.31	18.31	18.3	18.3	3000
2/29/2016	12:07 PM	18.32	18.32	18.31	18.31	700
2/29/2016	12:08 PM	18.32	18.32	18.32	18.32	200
2/29/2016	12:09 PM	18.33	18.33	18.33	18.33	100
2/29/2016	12:10 PM	18.33	18.33	18.33	18.33	100
2/29/2016	12:11 PM	18.33	18.33	18.33	18.33	4520
2/29/2016	12:12 PM	18.33	18.33	18.32	18.32	800
2/29/2016	12:13 PM	18.31	18.32	18.31	18.32	2300
2/29/2016	12:15 PM	18.29	18.3	18.29	18.3	2100
2/29/2016	12:16 PM	18.29	18.29	18.29	18.29	600
2/29/2016	12:17 PM	18.28	18.28	18.28	18.28	1200
2/29/2016	12:18 PM	18.29	18.29	18.29	18.29	600
2/29/2016	12:19 PM	18.28	18.28	18.28	18.28	200
2/29/2016	12:20 PM	18.27	18.27	18.27	18.27	400
2/29/2016	12:22 PM	18.27	18.27	18.27	18.27	200
2/29/2016	12:23 PM	18.29	18.29	18.28	18.28	800
2/29/2016	12:24 PM	18.31	18.31	18.3	18.3	1000
2/29/2016	12:25 PM	18.31	18.31	18.31	18.31	200
2/29/2016	12:26 PM	18.31	18.31	18.31	18.31	248
2/29/2016	12:27 PM	18.36	18.36	18.34	18.34	5653
2/29/2016	12:28 PM	18.37	18.37	18.35	18.36	6641
2/29/2016	12:30 PM	18.35	18.35	18.35	18.35	2100
2/29/2016	12:31 PM	18.36	18.36	18.36	18.36	1100
2/29/2016	12:32 PM	18.36	18.36	18.36	18.36	200
2/29/2016	12:33 PM	18.38	18.38	18.38	18.38	2100
2/29/2016	12:34 PM	18.36	18.36	18.36	18.36	2100
2/29/2016	12:35 PM	18.35	18.36	18.35	18.36	666
2/29/2016	12:36 PM	18.34	18.34	18.34	18.34	1200
2/29/2016	12:37 PM	18.33	18.33	18.33	18.33	400
2/29/2016	12:38 PM	18.34	18.34	18.34	18.34	1100
2/29/2016	12:40 PM	18.39	18.39	18.35	18.35	16081
2/29/2016	12:41 PM	18.37	18.38	18.37	18.38	600
2/29/2016	12:42 PM	18.36	18.37	18.36	18.37	1200
2/29/2016	12:43 PM	18.37	18.37	18.37	18.37	810
2/29/2016	12:44 PM	18.37	18.37	18.37	18.37	200
2/29/2016	12:45 PM	18.37	18.37	18.36	18.36	1300
2/29/2016	12:46 PM	18.37	18.37	18.37	18.37	300
2/29/2016	12:47 PM	18.37	18.37	18.37	18.37	1000
2/29/2016	12:48 PM	18.36	18.37	18.36	18.37	1000
2/29/2016	12:49 PM	18.37	18.37	18.37	18.37	2400
2/29/2016	12:50 PM	18.36	18.37	18.36	18.37	4600
2/29/2016	12:51 PM	18.35	18.37	18.35	18.37	2700
2/29/2016	12:53 PM	18.35	18.36	18.35	18.36	1000
2/29/2016	12:54 PM	18.34	18.34	18.34	18.34	316
2/29/2016	12:56 PM	18.37	18.37	18.34	18.34	1116
2/29/2016	12:57 PM	18.35	18.35	18.35	18.35	200
2/29/2016	12:58 PM	18.35	18.35	18.35	18.35	200
2/29/2016	12:59 PM	18.34	18.34	18.34	18.34	100
2/29/2016	1:00 PM	18.33	18.33	18.325	18.33	1000
2/29/2016	1:01 PM	18.33	18.33	18.32	18.32	1200
2/29/2016	1:02 PM	18.32	18.33	18.32	18.33	500
2/29/2016	1:03 PM	18.33	18.33	18.32	18.32	200
2/29/2016	1:04 PM	18.33	18.33	18.33	18.33	2628
2/29/2016	1:06 PM	18.33	18.33	18.32	18.32	800
2/29/2016	1:07 PM	18.33	18.33	18.33	18.33	1100
2/29/2016	1:08 PM	18.339	18.339	18.339	18.339	100
2/29/2016	1:10 PM	18.34	18.34	18.34	18.34	200
2/29/2016	1:11 PM	18.33	18.34	18.33	18.34	2319
2/29/2016	1:12 PM	18.32	18.32	18.32	18.32	1100
2/29/2016	1:13 PM	18.36	18.36	18.36	18.36	200
2/29/2016	1:14 PM	18.36	18.36	18.36	18.36	1200
2/29/2016	1:16 PM	18.38	18.38	18.38	18.38	1500
2/29/2016	1:17 PM	18.35	18.37	18.35	18.37	600
2/29/2016	1:18 PM	18.36	18.36	18.35	18.35	3763
2/29/2016	1:19 PM	18.35	18.35	18.35	18.35	200
2/29/2016	1:20 PM	18.36	18.36	18.35	18.35	1837
2/29/2016	1:21 PM	18.36	18.36	18.36	18.36	200
2/29/2016	1:22 PM	18.36	18.37	18.36	18.37	600
2/29/2016	1:23 PM	18.36	18.36	18.36	18.36	200
2/29/2016	1:24 PM	18.35	18.35	18.35	18.35	200
2/29/2016	1:25 PM	18.35	18.35	18.35	18.35	300
2/29/2016	1:26 PM	18.37	18.37	18.37	18.37	262
2/29/2016	1:27 PM	18.37	18.37	18.37	18.37	200
2/29/2016	1:28 PM	18.37	18.37	18.36	18.36	5216
2/29/2016	1:29 PM	18.39	18.405	18.39	18.39	3791
2/29/2016	1:30 PM	18.41	18.41	18.4	18.41	4200
2/29/2016	1:31 PM	18.44	18.45	18.42	18.42	13550
2/29/2016	1:33 PM	18.43	18.43	18.43	18.43	1400
2/29/2016	1:34 PM	18.43	18.43	18.425	18.425	900
2/29/2016	1:35 PM	18.429	18.43	18.429	18.43	500
2/29/2016	1:36 PM	18.43	18.43	18.43	18.43	900
2/29/2016	1:37 PM	18.43	18.43	18.43	18.43	1100
2/29/2016	1:38 PM	18.43	18.43	18.43	18.43	1000
2/29/2016	1:39 PM	18.42	18.42	18.42	18.42	100
2/29/2016	1:41 PM	18.42	18.42	18.42	18.42	1100
2/29/2016	1:42 PM	18.43	18.43	18.42	18.42	1200
2/29/2016	1:43 PM	18.45	18.45	18.45	18.45	200
2/29/2016	1:44 PM	18.45	18.46	18.45	18.46	400
2/29/2016	1:45 PM	18.43	18.45	18.43	18.45	1693
2/29/2016	1:47 PM	18.42	18.42	18.42	18.42	300
2/29/2016	1:48 PM	18.42	18.42	18.42	18.42	200
2/29/2016	1:50 PM	18.42	18.42	18.42	18.42	200
2/29/2016	1:52 PM	18.42	18.42	18.42	18.42	600
2/29/2016	1:53 PM	18.42	18.42	18.42	18.42	1900
2/29/2016	1:54 PM	18.4	18.4	18.4	18.4	600
2/29/2016	1:55 PM	18.4	18.4	18.4	18.4	200
2/29/2016	1:56 PM	18.41	18.41	18.41	18.41	1200
2/29/2016	1:57 PM	18.42	18.42	18.42	18.42	200
2/29/2016	1:58 PM	18.43	18.43	18.41	18.41	600
2/29/2016	1:59 PM	18.42	18.42	18.42	18.42	103
2/29/2016	2:01 PM	18.42	18.42	18.41	18.41	800
2/29/2016	2:02 PM	18.43	18.43	18.42	18.42	600
2/29/2016	2:04 PM	18.42	18.42	18.42	18.42	800
2/29/2016	2:07 PM	18.44	18.44	18.43	18.43	300
2/29/2016	2:08 PM	18.46	18.46	18.45	18.45	1396
2/29/2016	2:09 PM	18.5	18.5	18.48	18.48	2282
2/29/2016	2:10 PM	18.5	18.5	18.5	18.5	2850
2/29/2016	2:11 PM	18.5	18.5	18.5	18.5	3700
2/29/2016	2:12 PM	18.51	18.51	18.5	18.5	1474
2/29/2016	2:13 PM	18.52	18.53	18.52	18.53	3927
2/29/2016	2:14 PM	18.52	18.52	18.52	18.52	100
2/29/2016	2:15 PM	18.52	18.52	18.52	18.52	200
2/29/2016	2:16 PM	18.54	18.55	18.53	18.53	10600
2/29/2016	2:17 PM	18.54	18.55	18.54	18.55	1609
2/29/2016	2:18 PM	18.53	18.54	18.53	18.54	900
2/29/2016	2:19 PM	18.54	18.54	18.54	18.54	1200
2/29/2016	2:20 PM	18.55	18.555	18.54	18.54	5500
2/29/2016	2:21 PM	18.58	18.58	18.56	18.56	4900
2/29/2016	2:22 PM	18.63	18.63	18.59	18.59	9694
2/29/2016	2:23 PM	18.63	18.64	18.63	18.64	3400
2/29/2016	2:25 PM	18.63	18.63	18.62	18.62	300
2/29/2016	2:26 PM	18.63	18.63	18.63	18.63	2700
2/29/2016	2:27 PM	18.66	18.66	18.64	18.64	5283
2/29/2016	2:28 PM	18.63	18.63	18.63	18.63	300
2/29/2016	2:29 PM	18.59	18.63	18.59	18.63	9100
2/29/2016	2:30 PM	18.58	18.58	18.58	18.58	6600
2/29/2016	2:31 PM	18.57	18.59	18.57	18.59	6300
2/29/2016	2:32 PM	18.61	18.61	18.57	18.57	3126
2/29/2016	2:33 PM	18.62	18.63	18.61	18.61	2500
2/29/2016	2:34 PM	18.63	18.63	18.61	18.61	500
2/29/2016	2:35 PM	18.63	18.63	18.63	18.63	200
2/29/2016	2:36 PM	18.63	18.63	18.63	18.63	1300
2/29/2016	2:37 PM	18.62	18.63	18.62	18.63	600
2/29/2016	2:38 PM	18.61	18.63	18.61	18.62	1100
2/29/2016	2:39 PM	18.6	18.6	18.6	18.6	1289
2/29/2016	2:40 PM	18.61	18.61	18.6	18.6	2300
2/29/2016	2:41 PM	18.61	18.61	18.61	18.61	400
2/29/2016	2:42 PM	18.63	18.63	18.61	18.61	13512
2/29/2016	2:43 PM	18.68	18.68	18.66	18.66	6780
2/29/2016	2:44 PM	18.69	18.71	18.69	18.69	5846
2/29/2016	2:45 PM	18.68	18.68	18.67	18.68	4200
2/29/2016	2:46 PM	18.71	18.71	18.69	18.69	5201
2/29/2016	2:47 PM	18.7	18.72	18.69	18.715	12600
2/29/2016	2:48 PM	18.69	18.69	18.68	18.68	4400
2/29/2016	2:49 PM	18.68	18.697	18.68	18.697	1819
2/29/2016	2:50 PM	18.69	18.69	18.69	18.69	6859
2/29/2016	2:51 PM	18.67	18.69	18.669	18.69	3392
2/29/2016	2:52 PM	18.67	18.68	18.67	18.68	1800
2/29/2016	2:53 PM	18.66	18.67	18.66	18.67	2700
2/29/2016	2:54 PM	18.67	18.67	18.66	18.67	760
2/29/2016	2:55 PM	18.69	18.69	18.68	18.68	1900
2/29/2016	2:56 PM	18.69	18.69	18.68	18.69	900
2/29/2016	2:57 PM	18.7	18.7	18.69	18.69	1900
2/29/2016	2:58 PM	18.7	18.7	18.7	18.7	3550
2/29/2016	2:59 PM	18.73	18.74	18.71	18.72	16200
2/29/2016	3:00 PM	18.73	18.739	18.72	18.737	9150
2/29/2016	3:01 PM	18.76	18.76	18.74	18.74	7685
2/29/2016	3:02 PM	18.79	18.79	18.76	18.76	5900
2/29/2016	3:03 PM	18.789	18.79	18.789	18.79	5878
2/29/2016	3:04 PM	18.78	18.78	18.78	18.78	3148
2/29/2016	3:05 PM	18.79	18.79	18.77	18.78	3600
2/29/2016	3:06 PM	18.83	18.83	18.8	18.8	5925
2/29/2016	3:07 PM	18.85	18.855	18.83	18.838	7693
2/29/2016	3:08 PM	18.83	18.86	18.83	18.86	1757
2/29/2016	3:09 PM	18.8	18.83	18.8	18.83	4000
2/29/2016	3:10 PM	18.82	18.82	18.79	18.79	3300
2/29/2016	3:11 PM	18.82	18.82	18.82	18.82	3059
2/29/2016	3:12 PM	18.85	18.85	18.82	18.82	9230
2/29/2016	3:13 PM	18.86	18.86	18.85	18.86	6400
2/29/2016	3:14 PM	18.85	18.86	18.85	18.86	9778
2/29/2016	3:15 PM	18.86	18.87	18.85	18.85	3100
2/29/2016	3:16 PM	18.86	18.86	18.86	18.86	2283
2/29/2016	3:17 PM	18.89	18.89	18.85	18.86	12500
2/29/2016	3:18 PM	18.89	18.91	18.88	18.905	9435
2/29/2016	3:19 PM	18.88	18.9	18.875	18.89	15638
2/29/2016	3:20 PM	18.89	18.89	18.88	18.88	1800
2/29/2016	3:21 PM	18.87	18.9	18.87	18.9	8328
2/29/2016	3:22 PM	18.83	18.87	18.829	18.87	15134
2/29/2016	3:23 PM	18.82	18.83	18.82	18.83	2568
2/29/2016	3:24 PM	18.85	18.85	18.81	18.82	3751
2/29/2016	3:25 PM	18.84	18.85	18.84	18.85	511
2/29/2016	3:26 PM	18.83	18.83	18.82	18.83	2619
2/29/2016	3:27 PM	18.83	18.83	18.83	18.83	600
2/29/2016	3:28 PM	18.84	18.85	18.83	18.83	4988
2/29/2016	3:29 PM	18.79	18.83	18.79	18.83	7939
2/29/2016	3:30 PM	18.78	18.78	18.78	18.78	4347
2/29/2016	3:31 PM	18.8	18.81	18.8	18.8	2329
2/29/2016	3:32 PM	18.8	18.81	18.8	18.8	1900
2/29/2016	3:33 PM	18.77	18.79	18.745	18.79	7750
2/29/2016	3:34 PM	18.78	18.78	18.77	18.77	2900
2/29/2016	3:35 PM	18.78	18.793	18.77	18.77	6100
2/29/2016	3:36 PM	18.79	18.79	18.78	18.78	3610
2/29/2016	3:37 PM	18.79	18.81	18.79	18.81	1016
2/29/2016	3:38 PM	18.8	18.8	18.79	18.79	1017
2/29/2016	3:39 PM	18.82	18.82	18.81	18.81	4955
2/29/2016	3:40 PM	18.751	18.82	18.751	18.82	5682
2/29/2016	3:41 PM	18.8	18.8	18.76	18.76	4900
2/29/2016	3:42 PM	18.79	18.8	18.79	18.8	4200
2/29/2016	3:43 PM	18.79	18.81	18.79	18.8	8579
2/29/2016	3:44 PM	18.76	18.78	18.76	18.78	8800
2/29/2016	3:45 PM	18.76	18.77	18.76	18.77	3500
2/29/2016	3:46 PM	18.75	18.75	18.739	18.75	13357
2/29/2016	3:47 PM	18.76	18.78	18.76	18.76	3900
2/29/2016	3:48 PM	18.78	18.78	18.76	18.76	2800
2/29/2016	3:49 PM	18.77	18.78	18.76	18.78	2300
2/29/2016	3:50 PM	18.77	18.79	18.76	18.77	9800
2/29/2016	3:51 PM	18.8	18.8	18.77	18.77	900
2/29/2016	3:52 PM	18.82	18.82	18.81	18.81	2100
2/29/2016	3:53 PM	18.83	18.83	18.83	18.83	300
2/29/2016	3:54 PM	18.84	18.84	18.84	18.84	400
2/29/2016	3:55 PM	18.82	18.85	18.82	18.85	9000
2/29/2016	3:56 PM	18.83	18.84	18.79	18.81	14200
2/29/2016	3:57 PM	18.84	18.85	18.83	18.83	16000
2/29/2016	3:58 PM	18.87	18.875	18.85	18.85	17900
2/29/2016	3:59 PM	18.91	18.91	18.88	18.88	10698
2/29/2016	4:00 PM	18.97	18.99	18.87	18.9	64030
3/1/2016	9:31 AM	18.47	18.54	18.46	18.54	17700
3/1/2016	9:32 AM	18.54	18.54	18.48	18.48	19950
3/1/2016	9:33 AM	18.48	18.52	18.48	18.52	2300
3/1/2016	9:34 AM	18.54	18.56	18.49	18.49	10000
3/1/2016	9:35 AM	18.53	18.53	18.53	18.53	294
3/1/2016	9:36 AM	18.56	18.569	18.56	18.56	500
3/1/2016	9:37 AM	18.55	18.56	18.53	18.55	5835
3/1/2016	9:38 AM	18.58	18.58	18.57	18.57	2800
3/1/2016	9:39 AM	18.6	18.61	18.59	18.6	11750
3/1/2016	9:40 AM	18.63	18.63	18.6	18.61	5500
3/1/2016	9:41 AM	18.66	18.68	18.629	18.63	20116
3/1/2016	9:42 AM	18.65	18.67	18.65	18.65	4500
3/1/2016	9:43 AM	18.61	18.65	18.61	18.65	900
3/1/2016	9:44 AM	18.59	18.6	18.57	18.6	10500
3/1/2016	9:45 AM	18.597	18.597	18.58	18.58	2100
3/1/2016	9:46 AM	18.6	18.61	18.59	18.59	65942
3/1/2016	9:47 AM	18.61	18.61	18.57	18.61	11281
3/1/2016	9:48 AM	18.68	18.68	18.61	18.61	4500
3/1/2016	9:49 AM	18.67	18.68	18.65	18.66	3700
3/1/2016	9:50 AM	18.62	18.66	18.62	18.66	7700
3/1/2016	9:51 AM	18.61	18.63	18.61	18.62	1100
3/1/2016	9:52 AM	18.62	18.62	18.61	18.61	900
3/1/2016	9:53 AM	18.59	18.61	18.55	18.61	7588
3/1/2016	9:54 AM	18.56	18.579	18.56	18.579	500
3/1/2016	9:55 AM	18.57	18.57	18.57	18.57	2200
3/1/2016	9:56 AM	18.58	18.58	18.58	18.58	200
3/1/2016	9:57 AM	18.59	18.59	18.59	18.59	678
3/1/2016	9:58 AM	18.54	18.58	18.54	18.58	5722
3/1/2016	9:59 AM	18.54	18.54	18.54	18.54	900
3/1/2016	10:00 AM	18.52	18.55	18.52	18.54	6800
3/1/2016	10:01 AM	18.46	18.52	18.44	18.52	10531
3/1/2016	10:02 AM	18.39	18.47	18.39	18.47	22078
3/1/2016	10:03 AM	18.42	18.42	18.38	18.4	12333
3/1/2016	10:04 AM	18.43	18.43	18.42	18.42	2900
3/1/2016	10:05 AM	18.45	18.45	18.45	18.45	2200
3/1/2016	10:06 AM	18.45	18.45	18.44	18.45	7047
3/1/2016	10:07 AM	18.47	18.47	18.45	18.45	6295
3/1/2016	10:08 AM	18.45	18.45	18.45	18.45	300
3/1/2016	10:09 AM	18.46	18.46	18.45	18.45	1100
3/1/2016	10:10 AM	18.46	18.46	18.46	18.46	900
3/1/2016	10:11 AM	18.41	18.42	18.41	18.42	900
3/1/2016	10:12 AM	18.48	18.48	18.48	18.48	1100
3/1/2016	10:13 AM	18.46	18.46	18.46	18.46	100
3/1/2016	10:14 AM	18.45	18.46	18.45	18.46	3899
3/1/2016	10:15 AM	18.48	18.48	18.46	18.46	700
3/1/2016	10:16 AM	18.51	18.51	18.46	18.46	2648
3/1/2016	10:17 AM	18.51	18.54	18.51	18.54	700
3/1/2016	10:18 AM	18.5	18.51	18.5	18.51	2700
3/1/2016	10:19 AM	18.51	18.51	18.48	18.48	1574
3/1/2016	10:21 AM	18.48	18.48	18.48	18.48	100
3/1/2016	10:22 AM	18.45	18.45	18.45	18.45	300
3/1/2016	10:23 AM	18.4	18.45	18.4	18.45	6709
3/1/2016	10:24 AM	18.34	18.4	18.331	18.4	25979
3/1/2016	10:25 AM	18.29	18.32	18.29	18.32	5600
3/1/2016	10:26 AM	18.3	18.3	18.28	18.29	5200
3/1/2016	10:27 AM	18.31	18.31	18.29	18.3	4800
3/1/2016	10:28 AM	18.29	18.29	18.29	18.29	500
3/1/2016	10:29 AM	18.29	18.29	18.28	18.28	1100
3/1/2016	10:30 AM	18.27	18.27	18.26	18.26	2200
3/1/2016	10:31 AM	18.27	18.27	18.27	18.27	600
3/1/2016	10:32 AM	18.3	18.3	18.29	18.3	3000
3/1/2016	10:33 AM	18.28	18.28	18.28	18.28	940
3/1/2016	10:34 AM	18.21	18.25	18.21	18.25	16488
3/1/2016	10:35 AM	18.22	18.22	18.2	18.2	4069
3/1/2016	10:36 AM	18.19	18.22	18.19	18.22	2000
3/1/2016	10:37 AM	18.22	18.22	18.19	18.19	4069
3/1/2016	10:39 AM	18.2	18.2	18.2	18.2	5200
3/1/2016	10:40 AM	18.23	18.23	18.19	18.19	1400
3/1/2016	10:41 AM	18.23	18.23	18.23	18.23	200
3/1/2016	10:42 AM	18.23	18.23	18.22	18.22	2109
3/1/2016	10:43 AM	18.23	18.24	18.23	18.24	3100
3/1/2016	10:44 AM	18.21	18.21	18.21	18.21	277
3/1/2016	10:45 AM	18.21	18.21	18.21	18.21	500
3/1/2016	10:46 AM	18.22	18.22	18.22	18.22	100
3/1/2016	10:47 AM	18.23	18.23	18.22	18.22	200
3/1/2016	10:48 AM	18.27	18.27	18.23	18.23	6700
3/1/2016	10:49 AM	18.27	18.27	18.26	18.27	600
3/1/2016	10:51 AM	18.27	18.28	18.27	18.28	4179
3/1/2016	10:52 AM	18.29	18.29	18.28	18.28	4986
3/1/2016	10:53 AM	18.29	18.29	18.28	18.28	12097
3/1/2016	10:54 AM	18.28	18.28	18.28	18.28	1100
3/1/2016	10:55 AM	18.27	18.28	18.27	18.28	1100
3/1/2016	10:56 AM	18.26	18.28	18.26	18.28	1092
3/1/2016	10:58 AM	18.28	18.28	18.28	18.28	100
3/1/2016	10:59 AM	18.32	18.33	18.26	18.26	5146
3/1/2016	11:00 AM	18.31	18.31	18.31	18.31	2361
3/1/2016	11:01 AM	18.29	18.3	18.29	18.3	700
3/1/2016	11:02 AM	18.27	18.28	18.27	18.28	400
3/1/2016	11:03 AM	18.27	18.27	18.26	18.26	1300
3/1/2016	11:04 AM	18.27	18.27	18.27	18.27	900
3/1/2016	11:05 AM	18.27	18.27	18.26	18.26	300
3/1/2016	11:06 AM	18.28	18.29	18.28	18.28	2200
3/1/2016	11:07 AM	18.28	18.28	18.28	18.28	300
3/1/2016	11:08 AM	18.27	18.29	18.27	18.28	800
3/1/2016	11:09 AM	18.24	18.26	18.24	18.26	3800
3/1/2016	11:10 AM	18.238	18.25	18.237	18.25	8800
3/1/2016	11:11 AM	18.22	18.22	18.22	18.22	220
3/1/2016	11:12 AM	18.21	18.22	18.21	18.22	1000
3/1/2016	11:13 AM	18.23	18.23	18.2	18.21	4490
3/1/2016	11:14 AM	18.229	18.23	18.227	18.23	3500
3/1/2016	11:16 AM	18.2	18.21	18.2	18.2	3000
3/1/2016	11:17 AM	18.19	18.19	18.18	18.19	5725
3/1/2016	11:19 AM	18.18	18.18	18.16	18.16	3700
3/1/2016	11:20 AM	18.15	18.19	18.14	18.19	8347
3/1/2016	11:21 AM	18.12	18.15	18.12	18.15	3425
3/1/2016	11:22 AM	18.14	18.14	18.11	18.12	4316
3/1/2016	11:23 AM	18.15	18.15	18.15	18.15	400
3/1/2016	11:24 AM	18.147	18.16	18.147	18.16	1333
3/1/2016	11:25 AM	18.13	18.13	18.12	18.125	3900
3/1/2016	11:26 AM	18.12	18.13	18.12	18.13	1300
3/1/2016	11:27 AM	18.1	18.11	18.1	18.11	7300
3/1/2016	11:28 AM	18.11	18.11	18.099	18.1	2025
3/1/2016	11:29 AM	18.11	18.119	18.11	18.119	1600
3/1/2016	11:30 AM	18.1	18.11	18.1	18.105	2000
3/1/2016	11:31 AM	18.1	18.108	18.095	18.107	2300
3/1/2016	11:32 AM	18.08	18.097	18.08	18.095	1950
3/1/2016	11:33 AM	18.08	18.08	18.079	18.08	2500
3/1/2016	11:34 AM	18.09	18.09	18.079	18.079	600
3/1/2016	11:35 AM	18.09	18.107	18.09	18.107	1138
3/1/2016	11:36 AM	18.07	18.07	18.07	18.07	9105
3/1/2016	11:37 AM	18.087	18.087	18.06	18.06	4600
3/1/2016	11:38 AM	18.09	18.09	18.09	18.09	600
3/1/2016	11:39 AM	18.055	18.08	18.055	18.08	930
3/1/2016	11:40 AM	18.03	18.06	18.03	18.06	6500
3/1/2016	11:41 AM	18.03	18.03	18.02	18.02	1475
3/1/2016	11:43 AM	18.039	18.05	18.039	18.05	2300
3/1/2016	11:44 AM	18.03	18.04	18.03	18.04	5800
3/1/2016	11:45 AM	18.05	18.05	18.03	18.03	1700
3/1/2016	11:46 AM	18.02	18.05	18.02	18.05	7000
3/1/2016	11:47 AM	18.01	18.01	18.001	18.01	12614
3/1/2016	11:48 AM	18.03	18.03	18.01	18.01	2900
3/1/2016	11:50 AM	18.01	18.02	18.01	18.02	2800
3/1/2016	11:51 AM	18.01	18.01	18	18.001	4089
3/1/2016	11:52 AM	17.99	18.01	17.99	18.01	17232
3/1/2016	11:53 AM	17.98	17.98	17.97	17.97	4700
3/1/2016	11:54 AM	17.979	17.987	17.97	17.985	3100
3/1/2016	11:55 AM	17.97	17.97	17.96	17.97	2900
3/1/2016	11:56 AM	17.97	17.97	17.96	17.96	7100
3/1/2016	11:57 AM	17.98	17.98	17.98	17.98	200
3/1/2016	11:58 AM	17.97	17.97	17.97	17.97	1500
3/1/2016	11:59 AM	17.96	17.97	17.96	17.97	1000
3/1/2016	12:00 PM	17.95	17.95	17.94	17.95	6300
3/1/2016	12:01 PM	17.949	17.95	17.949	17.95	700
3/1/2016	12:02 PM	17.96	17.96	17.96	17.96	1600
3/1/2016	12:03 PM	17.94	17.95	17.94	17.95	1300
3/1/2016	12:04 PM	17.94	17.94	17.92	17.92	1635
3/1/2016	12:05 PM	17.88	17.92	17.88	17.92	13658
3/1/2016	12:06 PM	17.89	17.89	17.88	17.88	1400
3/1/2016	12:07 PM	17.86	17.88	17.86	17.88	2500
3/1/2016	12:08 PM	17.86	17.86	17.83	17.86	4100
3/1/2016	12:09 PM	17.86	17.86	17.85	17.85	400
3/1/2016	12:10 PM	17.86	17.87	17.86	17.86	1800
3/1/2016	12:11 PM	17.88	17.88	17.85	17.85	1200
3/1/2016	12:12 PM	17.9	17.9	17.88	17.88	1600
3/1/2016	12:14 PM	17.9	17.9	17.9	17.9	900
3/1/2016	12:15 PM	17.9	17.9	17.885	17.9	9900
3/1/2016	12:16 PM	17.91	17.91	17.91	17.91	200
3/1/2016	12:17 PM	17.91	17.91	17.9	17.9	500
3/1/2016	12:18 PM	17.91	17.91	17.91	17.91	2100
3/1/2016	12:19 PM	17.9	17.9	17.9	17.9	300
3/1/2016	12:20 PM	17.89	17.91	17.89	17.91	3221
3/1/2016	12:21 PM	17.89	17.9	17.89	17.89	702
3/1/2016	12:22 PM	17.89	17.89	17.89	17.89	3200
3/1/2016	12:23 PM	17.9	17.9	17.88	17.88	1200
3/1/2016	12:24 PM	17.91	17.91	17.9	17.9	2100
3/1/2016	12:25 PM	17.92	17.92	17.92	17.92	100
3/1/2016	12:26 PM	17.91	17.925	17.91	17.925	2000
3/1/2016	12:27 PM	17.91	17.91	17.91	17.91	1100
3/1/2016	12:28 PM	17.92	17.92	17.91	17.91	2300
3/1/2016	12:29 PM	17.9	17.91	17.9	17.91	8050
3/1/2016	12:30 PM	17.9	17.9	17.9	17.9	600
3/1/2016	12:31 PM	17.89	17.89	17.88	17.89	7300
3/1/2016	12:32 PM	17.9	17.9	17.9	17.9	900
3/1/2016	12:33 PM	17.91	17.91	17.91	17.91	2500
3/1/2016	12:34 PM	17.92	17.92	17.92	17.92	100
3/1/2016	12:35 PM	17.89	17.89	17.89	17.89	200
3/1/2016	12:36 PM	17.88	17.88	17.88	17.88	200
3/1/2016	12:37 PM	17.88	17.88	17.88	17.88	900
3/1/2016	12:38 PM	17.91	17.91	17.91	17.91	100
3/1/2016	12:39 PM	17.91	17.91	17.9	17.9	1100
3/1/2016	12:40 PM	17.92	17.92	17.92	17.92	200
3/1/2016	12:41 PM	17.92	17.92	17.92	17.92	300
3/1/2016	12:42 PM	17.93	17.93	17.93	17.93	200
3/1/2016	12:44 PM	17.91	17.92	17.91	17.92	400
3/1/2016	12:45 PM	17.9	17.9	17.9	17.9	195
3/1/2016	12:46 PM	17.88	17.88	17.88	17.88	200
3/1/2016	12:49 PM	17.87	17.87	17.87	17.87	200
3/1/2016	12:50 PM	17.88	17.88	17.88	17.88	1500
3/1/2016	12:51 PM	17.89	17.89	17.89	17.89	2600
3/1/2016	12:52 PM	17.879	17.88	17.879	17.88	1700
3/1/2016	12:53 PM	17.86	17.88	17.86	17.88	1205
3/1/2016	12:54 PM	17.86	17.87	17.86	17.87	3100
3/1/2016	12:55 PM	17.861	17.865	17.861	17.865	4400
3/1/2016	12:56 PM	17.88	17.88	17.88	17.88	300
3/1/2016	12:57 PM	17.88	17.88	17.88	17.88	100
3/1/2016	12:59 PM	17.86	17.86	17.85	17.85	600
3/1/2016	1:00 PM	17.84	17.86	17.84	17.86	537
3/1/2016	1:01 PM	17.891	17.895	17.86	17.86	1300
3/1/2016	1:02 PM	17.9	17.9	17.89	17.89	600
3/1/2016	1:04 PM	17.9	17.9	17.9	17.9	500
3/1/2016	1:05 PM	17.89	17.89	17.89	17.89	200
3/1/2016	1:06 PM	17.89	17.9	17.89	17.9	5749
3/1/2016	1:07 PM	17.89	17.89	17.89	17.89	2500
3/1/2016	1:08 PM	17.87	17.87	17.87	17.87	2600
3/1/2016	1:11 PM	17.89	17.89	17.88	17.88	1662
3/1/2016	1:12 PM	17.87	17.87	17.87	17.87	800
3/1/2016	1:13 PM	17.87	17.87	17.86	17.87	1400
3/1/2016	1:14 PM	17.86	17.86	17.86	17.86	200
3/1/2016	1:15 PM	17.86	17.86	17.86	17.86	500
3/1/2016	1:16 PM	17.849	17.85	17.849	17.85	500
3/1/2016	1:17 PM	17.86	17.86	17.86	17.86	900
3/1/2016	1:18 PM	17.85	17.85	17.85	17.85	740
3/1/2016	1:20 PM	17.86	17.86	17.86	17.86	100
3/1/2016	1:21 PM	17.83	17.849	17.83	17.849	1900
3/1/2016	1:22 PM	17.83	17.83	17.83	17.83	3549
3/1/2016	1:23 PM	17.8	17.8	17.8	17.8	4550
3/1/2016	1:24 PM	17.84	17.84	17.81	17.81	1900
3/1/2016	1:25 PM	17.84	17.86	17.84	17.86	1100
3/1/2016	1:26 PM	17.83	17.83	17.83	17.83	241
3/1/2016	1:27 PM	17.819	17.82	17.81	17.81	500
3/1/2016	1:28 PM	17.82	17.82	17.82	17.82	200
3/1/2016	1:29 PM	17.84	17.84	17.83	17.83	1049
3/1/2016	1:30 PM	17.82	17.83	17.82	17.83	600
3/1/2016	1:31 PM	17.8	17.82	17.79	17.82	8146
3/1/2016	1:32 PM	17.79	17.8	17.78	17.8	4336
3/1/2016	1:33 PM	17.79	17.79	17.79	17.79	300
3/1/2016	1:34 PM	17.8	17.8	17.79	17.79	1000
3/1/2016	1:35 PM	17.8	17.8	17.799	17.8	1174
3/1/2016	1:36 PM	17.8	17.8	17.79	17.79	2800
3/1/2016	1:37 PM	17.799	17.8	17.799	17.8	1850
3/1/2016	1:38 PM	17.78	17.78	17.78	17.78	600
3/1/2016	1:39 PM	17.78	17.78	17.78	17.78	200
3/1/2016	1:40 PM	17.789	17.789	17.788	17.788	9000
3/1/2016	1:41 PM	17.76	17.79	17.76	17.79	8180
3/1/2016	1:42 PM	17.76	17.76	17.76	17.76	4944
3/1/2016	1:44 PM	17.749	17.75	17.749	17.75	3709
3/1/2016	1:45 PM	17.749	17.749	17.749	17.749	100
3/1/2016	1:46 PM	17.75	17.775	17.75	17.75	7500
3/1/2016	1:47 PM	17.76	17.765	17.74	17.74	6875
3/1/2016	1:48 PM	17.76	17.76	17.76	17.76	500
3/1/2016	1:49 PM	17.76	17.77	17.76	17.76	900
3/1/2016	1:50 PM	17.759	17.759	17.759	17.759	500
3/1/2016	1:51 PM	17.78	17.78	17.76	17.76	3512
3/1/2016	1:52 PM	17.78	17.78	17.777	17.777	700
3/1/2016	1:53 PM	17.8	17.8	17.8	17.8	100
3/1/2016	1:54 PM	17.8	17.8	17.8	17.8	1200
3/1/2016	1:55 PM	17.81	17.81	17.8	17.8	2900
3/1/2016	1:56 PM	17.82	17.82	17.8	17.8	1200
3/1/2016	1:57 PM	17.82	17.821	17.82	17.821	6892
3/1/2016	1:58 PM	17.83	17.83	17.83	17.83	5885
3/1/2016	1:59 PM	17.83	17.83	17.83	17.83	300
3/1/2016	2:00 PM	17.81	17.815	17.81	17.81	2165
3/1/2016	2:02 PM	17.81	17.82	17.81	17.82	5191
3/1/2016	2:03 PM	17.81	17.81	17.81	17.81	2572
3/1/2016	2:04 PM	17.8	17.8	17.8	17.8	1000
3/1/2016	2:05 PM	17.8	17.8	17.799	17.799	1600
3/1/2016	2:07 PM	17.79	17.79	17.79	17.79	100
3/1/2016	2:08 PM	17.77	17.785	17.76	17.785	11100
3/1/2016	2:09 PM	17.8	17.8	17.77	17.77	6400
3/1/2016	2:10 PM	17.79	17.79	17.79	17.79	375
3/1/2016	2:11 PM	17.78	17.78	17.78	17.78	1000
3/1/2016	2:12 PM	17.78	17.78	17.78	17.78	2200
3/1/2016	2:14 PM	17.81	17.81	17.8	17.8	3600
3/1/2016	2:15 PM	17.83	17.83	17.81	17.815	5900
3/1/2016	2:16 PM	17.83	17.83	17.829	17.83	1175
3/1/2016	2:17 PM	17.81	17.81	17.81	17.81	600
3/1/2016	2:18 PM	17.81	17.81	17.81	17.81	200
3/1/2016	2:19 PM	17.81	17.81	17.81	17.81	1700
3/1/2016	2:20 PM	17.82	17.82	17.82	17.82	700
3/1/2016	2:21 PM	17.83	17.83	17.82	17.82	500
3/1/2016	2:22 PM	17.85	17.85	17.84	17.849	2991
3/1/2016	2:23 PM	17.84	17.84	17.84	17.84	400
3/1/2016	2:24 PM	17.84	17.84	17.83	17.83	1133
3/1/2016	2:25 PM	17.86	17.86	17.83	17.83	3700
3/1/2016	2:26 PM	17.86	17.86	17.86	17.86	200
3/1/2016	2:27 PM	17.86	17.86	17.86	17.86	200
3/1/2016	2:28 PM	17.87	17.87	17.86	17.86	3000
3/1/2016	2:29 PM	17.85	17.85	17.85	17.85	200
3/1/2016	2:31 PM	17.81	17.82	17.81	17.82	500
3/1/2016	2:32 PM	17.81	17.81	17.81	17.81	100
3/1/2016	2:33 PM	17.81	17.81	17.81	17.81	200
3/1/2016	2:34 PM	17.81	17.82	17.81	17.82	700
3/1/2016	2:35 PM	17.81	17.81	17.81	17.81	1600
3/1/2016	2:37 PM	17.827	17.827	17.827	17.827	140
3/1/2016	2:38 PM	17.82	17.84	17.82	17.84	6700
3/1/2016	2:39 PM	17.849	17.849	17.82	17.829	10865
3/1/2016	2:40 PM	17.83	17.83	17.83	17.83	400
3/1/2016	2:41 PM	17.82	17.82	17.82	17.82	900
3/1/2016	2:42 PM	17.81	17.81	17.81	17.81	200
3/1/2016	2:43 PM	17.77	17.79	17.77	17.79	9600
3/1/2016	2:44 PM	17.76	17.77	17.76	17.77	1386
3/1/2016	2:45 PM	17.76	17.76	17.759	17.759	1100
3/1/2016	2:46 PM	17.76	17.76	17.76	17.76	900
3/1/2016	2:47 PM	17.74	17.75	17.74	17.75	900
3/1/2016	2:48 PM	17.73	17.74	17.73	17.73	7700
3/1/2016	2:50 PM	17.75	17.75	17.75	17.75	1900
3/1/2016	2:51 PM	17.72	17.74	17.71	17.74	6200
3/1/2016	2:52 PM	17.72	17.72	17.72	17.72	1000
3/1/2016	2:53 PM	17.73	17.73	17.729	17.729	2723
3/1/2016	2:54 PM	17.73	17.73	17.73	17.73	1433
3/1/2016	2:55 PM	17.72	17.73	17.72	17.73	4700
3/1/2016	2:56 PM	17.69	17.7	17.69	17.7	1750
3/1/2016	2:57 PM	17.7	17.7	17.7	17.7	2000
3/1/2016	2:58 PM	17.689	17.69	17.687	17.69	3500
3/1/2016	2:59 PM	17.68	17.68	17.68	17.68	1500
3/1/2016	3:00 PM	17.67	17.67	17.67	17.67	100
3/1/2016	3:01 PM	17.66	17.67	17.65	17.669	12017
3/1/2016	3:02 PM	17.65	17.66	17.65	17.66	748
3/1/2016	3:03 PM	17.65	17.65	17.65	17.65	1800
3/1/2016	3:04 PM	17.66	17.66	17.65	17.65	4800
3/1/2016	3:05 PM	17.65	17.66	17.649	17.66	1236
3/1/2016	3:07 PM	17.65	17.65	17.65	17.65	313
3/1/2016	3:09 PM	17.62	17.64	17.62	17.64	1100
3/1/2016	3:10 PM	17.63	17.63	17.63	17.63	434
3/1/2016	3:11 PM	17.64	17.64	17.62	17.63	13300
3/1/2016	3:12 PM	17.648	17.648	17.637	17.64	6505
3/1/2016	3:13 PM	17.66	17.66	17.65	17.65	563
3/1/2016	3:14 PM	17.649	17.649	17.649	17.649	4000
3/1/2016	3:15 PM	17.65	17.65	17.643	17.65	3200
3/1/2016	3:16 PM	17.679	17.679	17.65	17.65	1600
3/1/2016	3:18 PM	17.647	17.65	17.647	17.65	3803
3/1/2016	3:19 PM	17.645	17.645	17.645	17.645	200
3/1/2016	3:20 PM	17.65	17.65	17.65	17.65	600
3/1/2016	3:21 PM	17.677	17.677	17.66	17.66	2300
3/1/2016	3:22 PM	17.68	17.68	17.679	17.68	5100
3/1/2016	3:23 PM	17.68	17.68	17.68	17.68	300
3/1/2016	3:24 PM	17.67	17.67	17.67	17.67	1000
3/1/2016	3:25 PM	17.69	17.69	17.68	17.68	2800
3/1/2016	3:26 PM	17.7	17.7	17.7	17.7	1374
3/1/2016	3:27 PM	17.687	17.69	17.687	17.69	1500
3/1/2016	3:28 PM	17.67	17.68	17.67	17.68	1499
3/1/2016	3:30 PM	17.69	17.69	17.69	17.69	100
3/1/2016	3:31 PM	17.71	17.71	17.7	17.7	1300
3/1/2016	3:32 PM	17.7	17.72	17.7	17.72	4840
3/1/2016	3:33 PM	17.7	17.7	17.7	17.7	2100
3/1/2016	3:34 PM	17.71	17.71	17.7	17.71	1400
3/1/2016	3:35 PM	17.701	17.71	17.701	17.71	8300
3/1/2016	3:36 PM	17.71	17.71	17.691	17.701	7000
3/1/2016	3:37 PM	17.703	17.71	17.703	17.71	600
3/1/2016	3:38 PM	17.71	17.71	17.7	17.7	500
3/1/2016	3:39 PM	17.71	17.71	17.7	17.7	700
3/1/2016	3:40 PM	17.74	17.74	17.73	17.73	1600
3/1/2016	3:41 PM	17.76	17.761	17.75	17.75	5175
3/1/2016	3:43 PM	17.75	17.75	17.75	17.75	4237
3/1/2016	3:44 PM	17.72	17.72	17.72	17.72	2800
3/1/2016	3:45 PM	17.721	17.723	17.72	17.72	2900
3/1/2016	3:46 PM	17.72	17.72	17.72	17.72	200
3/1/2016	3:47 PM	17.72	17.72	17.72	17.72	3133
3/1/2016	3:48 PM	17.72	17.72	17.72	17.72	1500
3/1/2016	3:49 PM	17.75	17.75	17.73	17.73	2300
3/1/2016	3:50 PM	17.75	17.76	17.75	17.76	4413
3/1/2016	3:51 PM	17.74	17.75	17.74	17.75	700
3/1/2016	3:52 PM	17.74	17.74	17.731	17.733	1100
3/1/2016	3:53 PM	17.73	17.74	17.73	17.74	300
3/1/2016	3:54 PM	17.725	17.725	17.72	17.72	1825
3/1/2016	3:55 PM	17.72	17.72	17.72	17.72	4729
3/1/2016	3:56 PM	17.7	17.721	17.7	17.72	10711
3/1/2016	3:57 PM	17.695	17.705	17.695	17.7	4958
3/1/2016	3:58 PM	17.675	17.69	17.675	17.69	1357
3/1/2016	3:59 PM	17.67	17.68	17.67	17.68	4788
3/1/2016	4:00 PM	17.6	17.673	17.6	17.673	36411
3/2/2016	9:31 AM	17.73	17.73	17.72	17.72	5300
3/2/2016	9:32 AM	17.7	17.73	17.69	17.73	11400
3/2/2016	9:33 AM	17.73	17.73	17.68	17.69	17900
3/2/2016	9:34 AM	17.68	17.71	17.68	17.71	13000
3/2/2016	9:35 AM	17.72	17.73	17.68	17.69	16385
3/2/2016	9:36 AM	17.68	17.74	17.68	17.73	14145
3/2/2016	9:37 AM	17.69	17.69	17.67	17.67	2700
3/2/2016	9:38 AM	17.66	17.66	17.64	17.66	16253
3/2/2016	9:39 AM	17.72	17.72	17.66	17.68	18840
3/2/2016	9:40 AM	17.69	17.72	17.68	17.72	4112
3/2/2016	9:41 AM	17.66	17.7	17.66	17.67	9660
3/2/2016	9:42 AM	17.67	17.67	17.65	17.65	4100
3/2/2016	9:43 AM	17.65	17.67	17.65	17.65	2200
3/2/2016	9:44 AM	17.64	17.65	17.64	17.65	1200
3/2/2016	9:45 AM	17.64	17.66	17.64	17.64	1900
3/2/2016	9:46 AM	17.63	17.65	17.63	17.64	4700
3/2/2016	9:47 AM	17.65	17.66	17.64	17.64	12705
3/2/2016	9:48 AM	17.64	17.66	17.63	17.65	3900
3/2/2016	9:49 AM	17.65	17.65	17.64	17.65	4300
3/2/2016	9:50 AM	17.67	17.67	17.64	17.64	3810
3/2/2016	9:51 AM	17.7	17.7	17.67	17.67	5700
3/2/2016	9:52 AM	17.75	17.75	17.7	17.7	4519
3/2/2016	9:53 AM	17.75	17.75	17.75	17.75	2500
3/2/2016	9:54 AM	17.74	17.75	17.74	17.75	4800
3/2/2016	9:55 AM	17.78	17.78	17.74	17.74	23450
3/2/2016	9:56 AM	17.79	17.79	17.76	17.77	2077
3/2/2016	9:57 AM	17.78	17.78	17.76	17.78	34095
3/2/2016	9:58 AM	17.76	17.77	17.76	17.77	13300
3/2/2016	9:59 AM	17.73	17.77	17.73	17.77	5724
3/2/2016	10:00 AM	17.73	17.74	17.72	17.74	3300
3/2/2016	10:01 AM	17.73	17.75	17.73	17.74	1900
3/2/2016	10:02 AM	17.7	17.72	17.7	17.72	3000
3/2/2016	10:03 AM	17.7	17.71	17.7	17.7	2650
3/2/2016	10:04 AM	17.73	17.73	17.71	17.71	1650
3/2/2016	10:05 AM	17.73	17.74	17.72	17.74	2550
3/2/2016	10:06 AM	17.72	17.72	17.71	17.71	1100
3/2/2016	10:07 AM	17.67	17.71	17.67	17.71	1900
3/2/2016	10:08 AM	17.67	17.67	17.66	17.66	1600
3/2/2016	10:09 AM	17.64	17.66	17.64	17.66	2900
3/2/2016	10:10 AM	17.64	17.65	17.64	17.64	2900
3/2/2016	10:11 AM	17.65	17.65	17.64	17.64	1778
3/2/2016	10:12 AM	17.62	17.64	17.61	17.64	1925
3/2/2016	10:13 AM	17.62	17.63	17.62	17.63	300
3/2/2016	10:14 AM	17.6	17.63	17.6	17.62	9860
3/2/2016	10:15 AM	17.59	17.6	17.58	17.6	3600
3/2/2016	10:16 AM	17.59	17.59	17.58	17.59	1700
3/2/2016	10:17 AM	17.611	17.611	17.59	17.59	1200
3/2/2016	10:19 AM	17.64	17.64	17.61	17.61	1300
3/2/2016	10:20 AM	17.62	17.64	17.62	17.64	700
3/2/2016	10:21 AM	17.64	17.64	17.64	17.64	400
3/2/2016	10:22 AM	17.66	17.66	17.65	17.65	600
3/2/2016	10:23 AM	17.66	17.66	17.66	17.66	1000
3/2/2016	10:24 AM	17.66	17.66	17.66	17.66	1033
3/2/2016	10:25 AM	17.66	17.67	17.66	17.67	1300
3/2/2016	10:26 AM	17.69	17.69	17.68	17.68	900
3/2/2016	10:27 AM	17.68	17.69	17.67	17.69	2400
3/2/2016	10:28 AM	17.67	17.68	17.67	17.68	1300
3/2/2016	10:29 AM	17.67	17.67	17.66	17.67	800
3/2/2016	10:30 AM	17.72	17.72	17.67	17.67	21000
3/2/2016	10:31 AM	17.72	17.78	17.72	17.72	68787
3/2/2016	10:32 AM	17.78	17.78	17.74	17.74	8802
3/2/2016	10:33 AM	17.79	17.81	17.79	17.79	21103
3/2/2016	10:34 AM	17.74	17.79	17.74	17.78	10142
3/2/2016	10:35 AM	17.73	17.74	17.72	17.74	11001
3/2/2016	10:36 AM	17.73	17.73	17.71	17.73	8800
3/2/2016	10:37 AM	17.75	17.75	17.71	17.72	10126
3/2/2016	10:38 AM	17.76	17.77	17.73	17.73	4300
3/2/2016	10:39 AM	17.78	17.78	17.76	17.77	6100
3/2/2016	10:40 AM	17.8	17.8	17.78	17.78	9274
3/2/2016	10:41 AM	17.79	17.81	17.79	17.8	3500
3/2/2016	10:42 AM	17.83	17.83	17.8	17.8	2730
3/2/2016	10:43 AM	17.82	17.82	17.82	17.82	2100
3/2/2016	10:44 AM	17.81	17.83	17.81	17.83	24215
3/2/2016	10:45 AM	17.78	17.81	17.77	17.81	6300
3/2/2016	10:46 AM	17.76	17.79	17.76	17.79	1200
3/2/2016	10:47 AM	17.77	17.77	17.76	17.76	1800
3/2/2016	10:48 AM	17.76	17.76	17.76	17.76	1700
3/2/2016	10:49 AM	17.75	17.75	17.75	17.75	1350
3/2/2016	10:50 AM	17.74	17.76	17.74	17.76	1600
3/2/2016	10:51 AM	17.75	17.75	17.75	17.75	2100
3/2/2016	10:52 AM	17.75	17.77	17.75	17.76	2100
3/2/2016	10:53 AM	17.72	17.74	17.72	17.74	2300
3/2/2016	10:54 AM	17.72	17.73	17.72	17.73	4400
3/2/2016	10:55 AM	17.71	17.72	17.702	17.72	1700
3/2/2016	10:56 AM	17.67	17.71	17.66	17.71	5700
3/2/2016	10:57 AM	17.68	17.68	17.67	17.67	2311
3/2/2016	10:58 AM	17.63	17.67	17.63	17.67	3300
3/2/2016	10:59 AM	17.63	17.641	17.63	17.64	8300
3/2/2016	11:00 AM	17.62	17.621	17.615	17.62	2585
3/2/2016	11:01 AM	17.66	17.66	17.63	17.63	2800
3/2/2016	11:02 AM	17.61	17.66	17.61	17.66	3404
3/2/2016	11:03 AM	17.62	17.64	17.603	17.63	2900
3/2/2016	11:04 AM	17.57	17.6	17.57	17.6	11752
3/2/2016	11:05 AM	17.57	17.57	17.55	17.55	7208
3/2/2016	11:06 AM	17.54	17.56	17.54	17.56	7250
3/2/2016	11:07 AM	17.53	17.53	17.53	17.53	2800
3/2/2016	11:08 AM	17.54	17.54	17.54	17.54	3100
3/2/2016	11:09 AM	17.54	17.54	17.54	17.54	1600
3/2/2016	11:10 AM	17.55	17.55	17.54	17.54	1956
3/2/2016	11:11 AM	17.52	17.55	17.52	17.55	3400
3/2/2016	11:12 AM	17.53	17.54	17.52	17.52	1400
3/2/2016	11:13 AM	17.53	17.54	17.52	17.53	2230
3/2/2016	11:14 AM	17.55	17.55	17.54	17.54	700
3/2/2016	11:15 AM	17.55	17.56	17.55	17.55	800
3/2/2016	11:16 AM	17.55	17.55	17.55	17.55	1800
3/2/2016	11:17 AM	17.54	17.55	17.54	17.55	1400
3/2/2016	11:18 AM	17.57	17.57	17.54	17.55	1400
3/2/2016	11:19 AM	17.58	17.58	17.57	17.57	1213
3/2/2016	11:20 AM	17.58	17.58	17.57	17.58	500
3/2/2016	11:21 AM	17.58	17.59	17.58	17.59	1400
3/2/2016	11:22 AM	17.61	17.61	17.6	17.6	2500
3/2/2016	11:23 AM	17.61	17.61	17.61	17.61	1000
3/2/2016	11:24 AM	17.59	17.6	17.59	17.6	2200
3/2/2016	11:25 AM	17.59	17.59	17.58	17.58	700
3/2/2016	11:26 AM	17.61	17.61	17.59	17.59	2050
3/2/2016	11:27 AM	17.59	17.61	17.59	17.61	1857
3/2/2016	11:28 AM	17.61	17.62	17.61	17.61	1400
3/2/2016	11:29 AM	17.59	17.59	17.58	17.59	2300
3/2/2016	11:30 AM	17.58	17.59	17.58	17.59	255
3/2/2016	11:31 AM	17.53	17.56	17.53	17.56	2125
3/2/2016	11:32 AM	17.53	17.54	17.52	17.54	2176
3/2/2016	11:33 AM	17.57	17.57	17.52	17.52	1100
3/2/2016	11:34 AM	17.61	17.61	17.57	17.57	1100
3/2/2016	11:35 AM	17.58	17.61	17.58	17.61	1600
3/2/2016	11:36 AM	17.6	17.61	17.6	17.6	3600
3/2/2016	11:37 AM	17.61	17.61	17.61	17.61	1200
3/2/2016	11:38 AM	17.63	17.64	17.63	17.63	3954
3/2/2016	11:39 AM	17.62	17.63	17.61	17.63	12633
3/2/2016	11:40 AM	17.61	17.62	17.61	17.62	13600
3/2/2016	11:41 AM	17.62	17.63	17.61	17.61	2800
3/2/2016	11:42 AM	17.62	17.62	17.61	17.61	800
3/2/2016	11:43 AM	17.62	17.62	17.61	17.61	1000
3/2/2016	11:44 AM	17.61	17.61	17.61	17.61	1500
3/2/2016	11:45 AM	17.6	17.61	17.6	17.61	2100
3/2/2016	11:46 AM	17.61	17.61	17.6	17.6	600
3/2/2016	11:47 AM	17.64	17.64	17.62	17.62	1304
3/2/2016	11:48 AM	17.64	17.64	17.64	17.64	1500
3/2/2016	11:49 AM	17.63	17.65	17.63	17.65	2100
3/2/2016	11:50 AM	17.61	17.61	17.61	17.61	1900
3/2/2016	11:51 AM	17.61	17.62	17.61	17.62	3600
3/2/2016	11:52 AM	17.61	17.61	17.61	17.61	1200
3/2/2016	11:53 AM	17.65	17.65	17.62	17.62	2133
3/2/2016	11:54 AM	17.62	17.63	17.62	17.63	3000
3/2/2016	11:55 AM	17.63	17.63	17.63	17.63	1000
3/2/2016	11:56 AM	17.63	17.65	17.63	17.65	500
3/2/2016	11:57 AM	17.63	17.63	17.63	17.63	600
3/2/2016	11:58 AM	17.66	17.66	17.65	17.65	2600
3/2/2016	11:59 AM	17.7	17.7	17.69	17.69	11200
3/2/2016	12:00 PM	17.72	17.72	17.7	17.7	7407
3/2/2016	12:01 PM	17.73	17.73	17.73	17.73	1000
3/2/2016	12:02 PM	17.71	17.72	17.71	17.72	900
3/2/2016	12:03 PM	17.72	17.72	17.72	17.72	500
3/2/2016	12:04 PM	17.73	17.73	17.73	17.73	1933
3/2/2016	12:05 PM	17.74	17.74	17.73	17.73	1900
3/2/2016	12:06 PM	17.73	17.75	17.73	17.74	2471
3/2/2016	12:07 PM	17.73	17.73	17.73	17.73	1700
3/2/2016	12:08 PM	17.74	17.76	17.74	17.75	10372
3/2/2016	12:09 PM	17.72	17.74	17.72	17.74	3700
3/2/2016	12:10 PM	17.73	17.73	17.73	17.73	300
3/2/2016	12:11 PM	17.73	17.73	17.73	17.73	400
3/2/2016	12:13 PM	17.7	17.72	17.7	17.72	3500
3/2/2016	12:14 PM	17.7	17.7	17.7	17.7	900
3/2/2016	12:15 PM	17.7	17.7	17.7	17.7	170
3/2/2016	12:16 PM	17.68	17.7	17.68	17.7	2500
3/2/2016	12:17 PM	17.7	17.71	17.7	17.7	1100
3/2/2016	12:18 PM	17.7	17.7	17.7	17.7	1067
3/2/2016	12:19 PM	17.71	17.71	17.7	17.71	600
3/2/2016	12:20 PM	17.7	17.71	17.7	17.71	800
3/2/2016	12:21 PM	17.7	17.7	17.7	17.7	1500
3/2/2016	12:23 PM	17.7	17.7	17.69	17.69	700
3/2/2016	12:24 PM	17.7	17.71	17.7	17.71	800
3/2/2016	12:25 PM	17.72	17.72	17.72	17.72	200
3/2/2016	12:26 PM	17.71	17.73	17.71	17.73	600
3/2/2016	12:27 PM	17.71	17.71	17.7	17.7	622
3/2/2016	12:28 PM	17.71	17.71	17.7	17.7	600
3/2/2016	12:29 PM	17.72	17.72	17.72	17.72	400
3/2/2016	12:30 PM	17.71	17.71	17.71	17.71	200
3/2/2016	12:31 PM	17.73	17.73	17.72	17.72	1200
3/2/2016	12:32 PM	17.73	17.73	17.73	17.73	200
3/2/2016	12:33 PM	17.73	17.73	17.72	17.72	1000
3/2/2016	12:34 PM	17.72	17.72	17.72	17.72	700
3/2/2016	12:35 PM	17.72	17.72	17.72	17.72	759
3/2/2016	12:36 PM	17.71	17.72	17.71	17.72	400
3/2/2016	12:37 PM	17.69	17.7	17.69	17.7	7000
3/2/2016	12:38 PM	17.66	17.69	17.66	17.69	900
3/2/2016	12:39 PM	17.64	17.65	17.64	17.65	2200
3/2/2016	12:40 PM	17.65	17.65	17.65	17.65	100
3/2/2016	12:41 PM	17.65	17.65	17.65	17.65	1400
3/2/2016	12:42 PM	17.62	17.64	17.62	17.64	400
3/2/2016	12:43 PM	17.63	17.63	17.62	17.62	1200
3/2/2016	12:44 PM	17.62	17.62	17.62	17.62	300
3/2/2016	12:45 PM	17.63	17.63	17.62	17.62	3700
3/2/2016	12:46 PM	17.63	17.63	17.63	17.63	300
3/2/2016	12:47 PM	17.63	17.63	17.63	17.63	1049
3/2/2016	12:48 PM	17.62	17.64	17.62	17.64	600
3/2/2016	12:49 PM	17.62	17.62	17.6	17.6	2795
3/2/2016	12:50 PM	17.62	17.62	17.62	17.62	300
3/2/2016	12:51 PM	17.62	17.62	17.62	17.62	700
3/2/2016	12:52 PM	17.63	17.63	17.63	17.63	500
3/2/2016	12:53 PM	17.63	17.64	17.63	17.64	300
3/2/2016	12:54 PM	17.63	17.64	17.63	17.63	700
3/2/2016	12:55 PM	17.63	17.63	17.62	17.63	860
3/2/2016	12:56 PM	17.64	17.64	17.64	17.64	100
3/2/2016	12:57 PM	17.63	17.63	17.63	17.63	100
3/2/2016	12:59 PM	17.63	17.63	17.63	17.63	500
3/2/2016	1:01 PM	17.62	17.62	17.61	17.61	1800
3/2/2016	1:02 PM	17.61	17.61	17.61	17.61	1100
3/2/2016	1:03 PM	17.6	17.61	17.6	17.61	2101
3/2/2016	1:04 PM	17.63	17.63	17.61	17.61	400
3/2/2016	1:05 PM	17.63	17.63	17.63	17.63	300
3/2/2016	1:06 PM	17.63	17.63	17.62	17.62	2100
3/2/2016	1:07 PM	17.62	17.62	17.62	17.62	100
3/2/2016	1:08 PM	17.62	17.62	17.62	17.62	1100
3/2/2016	1:09 PM	17.61	17.61	17.61	17.61	400
3/2/2016	1:12 PM	17.62	17.62	17.61	17.61	1400
3/2/2016	1:13 PM	17.62	17.62	17.62	17.62	200
3/2/2016	1:14 PM	17.6	17.62	17.6	17.62	800
3/2/2016	1:15 PM	17.6	17.6	17.6	17.6	400
3/2/2016	1:16 PM	17.59	17.59	17.59	17.59	2761
3/2/2016	1:17 PM	17.59	17.59	17.59	17.59	200
3/2/2016	1:18 PM	17.59	17.6	17.59	17.6	600
3/2/2016	1:19 PM	17.59	17.59	17.59	17.59	1000
3/2/2016	1:20 PM	17.59	17.59	17.59	17.59	100
3/2/2016	1:21 PM	17.61	17.61	17.59	17.59	1000
3/2/2016	1:22 PM	17.61	17.61	17.61	17.61	100
3/2/2016	1:24 PM	17.63	17.63	17.6	17.6	600
3/2/2016	1:25 PM	17.59	17.61	17.59	17.61	1000
3/2/2016	1:26 PM	17.57	17.58	17.57	17.58	400
3/2/2016	1:27 PM	17.57	17.57	17.57	17.57	900
3/2/2016	1:28 PM	17.56	17.561	17.56	17.56	4700
3/2/2016	1:30 PM	17.56	17.56	17.56	17.56	1700
3/2/2016	1:32 PM	17.57	17.57	17.57	17.57	600
3/2/2016	1:34 PM	17.57	17.58	17.57	17.58	2000
3/2/2016	1:35 PM	17.56	17.56	17.56	17.56	500
3/2/2016	1:36 PM	17.58	17.58	17.57	17.57	3400
3/2/2016	1:37 PM	17.58	17.58	17.58	17.58	400
3/2/2016	1:38 PM	17.58	17.58	17.57	17.58	1700
3/2/2016	1:40 PM	17.57	17.58	17.57	17.58	200
3/2/2016	1:41 PM	17.56	17.56	17.56	17.56	3649
3/2/2016	1:42 PM	17.55	17.55	17.55	17.55	17155
3/2/2016	1:43 PM	17.55	17.55	17.55	17.55	1554
3/2/2016	1:44 PM	17.55	17.55	17.55	17.55	6646
3/2/2016	1:46 PM	17.55	17.55	17.55	17.55	2200
3/2/2016	1:48 PM	17.53	17.53	17.53	17.53	9000
3/2/2016	1:49 PM	17.53	17.53	17.53	17.53	400
3/2/2016	1:50 PM	17.54	17.54	17.54	17.54	2300
3/2/2016	1:52 PM	17.55	17.55	17.55	17.55	700
3/2/2016	1:53 PM	17.56	17.56	17.56	17.56	300
3/2/2016	1:54 PM	17.56	17.56	17.56	17.56	1500
3/2/2016	1:55 PM	17.55	17.55	17.55	17.55	300
3/2/2016	1:56 PM	17.55	17.55	17.54	17.54	900
3/2/2016	1:57 PM	17.57	17.57	17.56	17.56	900
3/2/2016	1:58 PM	17.61	17.61	17.58	17.58	1300
3/2/2016	2:00 PM	17.63	17.63	17.63	17.63	100
3/2/2016	2:01 PM	17.635	17.635	17.635	17.635	200
3/2/2016	2:03 PM	17.62	17.63	17.62	17.63	732
3/2/2016	2:04 PM	17.61	17.61	17.61	17.61	800
3/2/2016	2:05 PM	17.61	17.615	17.61	17.615	500
3/2/2016	2:06 PM	17.6	17.6	17.6	17.6	200
3/2/2016	2:07 PM	17.61	17.61	17.61	17.61	700
3/2/2016	2:08 PM	17.62	17.62	17.62	17.62	800
3/2/2016	2:09 PM	17.67	17.68	17.65	17.65	4250
3/2/2016	2:10 PM	17.67	17.67	17.66	17.67	2772
3/2/2016	2:11 PM	17.7	17.7	17.67	17.67	3725
3/2/2016	2:12 PM	17.7	17.7	17.7	17.7	2233
3/2/2016	2:13 PM	17.68	17.69	17.68	17.69	3300
3/2/2016	2:14 PM	17.65	17.68	17.65	17.68	1800
3/2/2016	2:15 PM	17.67	17.67	17.66	17.66	800
3/2/2016	2:16 PM	17.67	17.67	17.67	17.67	300
3/2/2016	2:18 PM	17.66	17.66	17.66	17.66	100
3/2/2016	2:19 PM	17.68	17.68	17.66	17.66	3600
3/2/2016	2:20 PM	17.68	17.68	17.68	17.68	800
3/2/2016	2:21 PM	17.68	17.68	17.68	17.68	1600
3/2/2016	2:22 PM	17.66	17.68	17.66	17.68	700
3/2/2016	2:23 PM	17.631	17.65	17.631	17.65	2200
3/2/2016	2:24 PM	17.64	17.64	17.63	17.63	800
3/2/2016	2:25 PM	17.64	17.64	17.64	17.64	1100
3/2/2016	2:26 PM	17.63	17.63	17.62	17.62	4184
3/2/2016	2:27 PM	17.62	17.63	17.62	17.63	6033
3/2/2016	2:28 PM	17.6	17.6	17.6	17.6	1500
3/2/2016	2:29 PM	17.6	17.6	17.58	17.59	3300
3/2/2016	2:30 PM	17.61	17.61	17.6	17.6	888
3/2/2016	2:31 PM	17.6	17.6	17.6	17.6	300
3/2/2016	2:32 PM	17.58	17.59	17.58	17.59	609
3/2/2016	2:33 PM	17.59	17.59	17.58	17.58	1700
3/2/2016	2:34 PM	17.57	17.59	17.57	17.59	2076
3/2/2016	2:35 PM	17.57	17.57	17.57	17.57	200
3/2/2016	2:36 PM	17.56	17.56	17.56	17.56	300
3/2/2016	2:38 PM	17.57	17.57	17.57	17.57	4951
3/2/2016	2:39 PM	17.54	17.56	17.54	17.56	5800
3/2/2016	2:40 PM	17.54	17.54	17.54	17.54	1700
3/2/2016	2:41 PM	17.49	17.54	17.49	17.54	6780
3/2/2016	2:42 PM	17.49	17.49	17.49	17.49	460
3/2/2016	2:43 PM	17.5	17.5	17.49	17.49	3055
3/2/2016	2:44 PM	17.5	17.5	17.5	17.5	300
3/2/2016	2:46 PM	17.53	17.53	17.5	17.5	500
3/2/2016	2:48 PM	17.52	17.52	17.52	17.52	2800
3/2/2016	2:49 PM	17.52	17.52	17.52	17.52	400
3/2/2016	2:50 PM	17.52	17.52	17.52	17.52	700
3/2/2016	2:51 PM	17.51	17.51	17.5	17.5	1700
3/2/2016	2:52 PM	17.5	17.51	17.5	17.51	1000
3/2/2016	2:53 PM	17.48	17.5	17.48	17.5	1100
3/2/2016	2:54 PM	17.49	17.49	17.48	17.48	2100
3/2/2016	2:55 PM	17.5	17.5	17.49	17.49	600
3/2/2016	2:56 PM	17.52	17.52	17.51	17.52	1300
3/2/2016	2:57 PM	17.52	17.52	17.52	17.52	1000
3/2/2016	2:58 PM	17.53	17.53	17.51	17.52	3400
3/2/2016	2:59 PM	17.53	17.53	17.53	17.53	1700
3/2/2016	3:00 PM	17.52	17.52	17.52	17.52	700
3/2/2016	3:01 PM	17.54	17.54	17.52	17.52	8500
3/2/2016	3:02 PM	17.54	17.54	17.54	17.54	1800
3/2/2016	3:03 PM	17.56	17.56	17.54	17.54	4801
3/2/2016	3:04 PM	17.55	17.55	17.55	17.55	300
3/2/2016	3:06 PM	17.58	17.58	17.56	17.56	2300
3/2/2016	3:07 PM	17.56	17.58	17.56	17.58	1900
3/2/2016	3:08 PM	17.57	17.57	17.56	17.56	2200
3/2/2016	3:09 PM	17.58	17.59	17.58	17.58	5955
3/2/2016	3:10 PM	17.57	17.57	17.57	17.57	1100
3/2/2016	3:11 PM	17.55	17.55	17.55	17.55	700
3/2/2016	3:12 PM	17.53	17.54	17.53	17.54	500
3/2/2016	3:13 PM	17.53	17.53	17.53	17.53	200
3/2/2016	3:14 PM	17.52	17.52	17.52	17.52	200
3/2/2016	3:15 PM	17.49	17.5	17.49	17.5	10225
3/2/2016	3:16 PM	17.49	17.49	17.489	17.49	600
3/2/2016	3:17 PM	17.5	17.5	17.5	17.5	600
3/2/2016	3:18 PM	17.5	17.5	17.5	17.5	500
3/2/2016	3:19 PM	17.51	17.51	17.49	17.49	1200
3/2/2016	3:20 PM	17.52	17.52	17.51	17.51	400
3/2/2016	3:21 PM	17.51	17.52	17.51	17.52	1800
3/2/2016	3:22 PM	17.5	17.51	17.5	17.51	1200
3/2/2016	3:23 PM	17.48	17.48	17.48	17.48	600
3/2/2016	3:24 PM	17.46	17.47	17.46	17.47	5400
3/2/2016	3:25 PM	17.48	17.49	17.46	17.46	10595
3/2/2016	3:26 PM	17.49	17.49	17.47	17.47	3200
3/2/2016	3:27 PM	17.51	17.52	17.48	17.48	7500
3/2/2016	3:28 PM	17.51	17.51	17.5	17.5	2900
3/2/2016	3:29 PM	17.52	17.52	17.52	17.52	800
3/2/2016	3:30 PM	17.51	17.51	17.51	17.51	100
3/2/2016	3:31 PM	17.56	17.56	17.52	17.52	13318
3/2/2016	3:32 PM	17.53	17.54	17.53	17.54	1900
3/2/2016	3:33 PM	17.51	17.52	17.49	17.51	6500
3/2/2016	3:34 PM	17.49	17.5	17.49	17.5	3100
3/2/2016	3:35 PM	17.48	17.49	17.48	17.49	5600
3/2/2016	3:36 PM	17.47	17.5	17.47	17.48	10600
3/2/2016	3:38 PM	17.49	17.49	17.49	17.49	600
3/2/2016	3:39 PM	17.5	17.5	17.5	17.5	300
3/2/2016	3:40 PM	17.5	17.5	17.5	17.5	400
3/2/2016	3:41 PM	17.49	17.49	17.49	17.49	853
3/2/2016	3:42 PM	17.47	17.49	17.47	17.49	3600
3/2/2016	3:43 PM	17.46	17.47	17.46	17.47	4553
3/2/2016	3:44 PM	17.46	17.46	17.45	17.45	2000
3/2/2016	3:45 PM	17.45	17.461	17.45	17.461	8600
3/2/2016	3:46 PM	17.47	17.47	17.45	17.45	1500
3/2/2016	3:47 PM	17.47	17.47	17.47	17.47	4100
3/2/2016	3:48 PM	17.45	17.46	17.45	17.46	1500
3/2/2016	3:49 PM	17.47	17.47	17.46	17.46	5200
3/2/2016	3:51 PM	17.47	17.47	17.45	17.46	5905
3/2/2016	3:52 PM	17.47	17.48	17.47	17.48	7800
3/2/2016	3:53 PM	17.45	17.45	17.45	17.45	4500
3/2/2016	3:54 PM	17.44	17.46	17.44	17.46	4915
3/2/2016	3:55 PM	17.43	17.44	17.43	17.44	3506
3/2/2016	3:56 PM	17.42	17.43	17.42	17.43	2400
3/2/2016	3:57 PM	17.41	17.41	17.405	17.41	1600
3/2/2016	3:58 PM	17.39	17.401	17.39	17.4	7857
3/2/2016	3:59 PM	17.39	17.39	17.38	17.39	4898
3/2/2016	4:00 PM	17.38	17.38	17.36	17.38	26087
3/3/2016	9:31 AM	17.46	17.46	17.44	17.44	1500
3/3/2016	9:32 AM	17.47	17.47	17.46	17.46	3183
3/3/2016	9:33 AM	17.49	17.495	17.47	17.47	2431
3/3/2016	9:34 AM	17.49	17.49	17.48	17.49	1300
3/3/2016	9:35 AM	17.49	17.49	17.49	17.49	300
3/3/2016	9:36 AM	17.45	17.46	17.45	17.46	750
3/3/2016	9:37 AM	17.447	17.45	17.447	17.45	2800
3/3/2016	9:38 AM	17.44	17.46	17.44	17.46	2400
3/3/2016	9:39 AM	17.46	17.46	17.43	17.44	11400
3/3/2016	9:40 AM	17.49	17.498	17.47	17.48	15400
3/3/2016	9:41 AM	17.48	17.499	17.48	17.497	2700
3/3/2016	9:42 AM	17.49	17.5	17.48	17.48	8017
3/3/2016	9:43 AM	17.57	17.57	17.51	17.51	24600
3/3/2016	9:44 AM	17.56	17.56	17.55	17.56	7954
3/3/2016	9:45 AM	17.56	17.57	17.56	17.57	11327
3/3/2016	9:46 AM	17.54	17.55	17.54	17.55	5600
3/3/2016	9:48 AM	17.54	17.56	17.54	17.54	2600
3/3/2016	9:49 AM	17.54	17.54	17.52	17.52	2400
3/3/2016	9:50 AM	17.52	17.54	17.52	17.54	6915
3/3/2016	9:51 AM	17.51	17.52	17.51	17.52	1200
3/3/2016	9:52 AM	17.51	17.51	17.51	17.51	1100
3/3/2016	9:53 AM	17.5	17.51	17.49	17.5	1600
3/3/2016	9:54 AM	17.51	17.51	17.51	17.51	900
3/3/2016	9:55 AM	17.5	17.51	17.5	17.51	4240
3/3/2016	9:56 AM	17.53	17.53	17.51	17.51	3600
3/3/2016	9:57 AM	17.53	17.53	17.53	17.53	500
3/3/2016	9:58 AM	17.53	17.53	17.52	17.52	1900
3/3/2016	10:00 AM	17.53	17.54	17.53	17.54	3500
3/3/2016	10:01 AM	17.54	17.55	17.52	17.52	6300
3/3/2016	10:02 AM	17.58	17.59	17.55	17.55	12928
3/3/2016	10:03 AM	17.58	17.6	17.56	17.58	10300
3/3/2016	10:04 AM	17.56	17.59	17.56	17.58	11200
3/3/2016	10:05 AM	17.52	17.57	17.52	17.57	3200
3/3/2016	10:06 AM	17.5	17.51	17.5	17.51	2950
3/3/2016	10:07 AM	17.52	17.52	17.5	17.5	5000
3/3/2016	10:08 AM	17.51	17.53	17.5	17.53	5100
3/3/2016	10:09 AM	17.5	17.51	17.5	17.51	1100
3/3/2016	10:10 AM	17.51	17.51	17.49	17.5	7700
3/3/2016	10:11 AM	17.5	17.52	17.5	17.52	9000
3/3/2016	10:12 AM	17.51	17.51	17.5	17.5	2000
3/3/2016	10:13 AM	17.52	17.52	17.51	17.51	4200
3/3/2016	10:14 AM	17.57	17.57	17.54	17.54	2700
3/3/2016	10:15 AM	17.59	17.6	17.59	17.6	1000
3/3/2016	10:16 AM	17.6	17.6	17.58	17.6	5600
3/3/2016	10:17 AM	17.58	17.58	17.58	17.58	1500
3/3/2016	10:18 AM	17.57	17.57	17.57	17.57	2475
3/3/2016	10:20 AM	17.55	17.56	17.55	17.56	5200
3/3/2016	10:21 AM	17.54	17.54	17.54	17.54	1000
3/3/2016	10:23 AM	17.52	17.55	17.52	17.54	2643
3/3/2016	10:24 AM	17.54	17.54	17.52	17.52	1700
3/3/2016	10:25 AM	17.55	17.55	17.54	17.54	2528
3/3/2016	10:26 AM	17.56	17.56	17.54	17.54	3500
3/3/2016	10:27 AM	17.56	17.57	17.56	17.57	2300
3/3/2016	10:28 AM	17.52	17.56	17.52	17.56	1700
3/3/2016	10:29 AM	17.49	17.52	17.48	17.52	5180
3/3/2016	10:30 AM	17.49	17.5	17.49	17.5	2000
3/3/2016	10:31 AM	17.48	17.48	17.48	17.48	1800
3/3/2016	10:32 AM	17.47	17.47	17.47	17.47	5300
3/3/2016	10:34 AM	17.46	17.47	17.46	17.47	200
3/3/2016	10:35 AM	17.46	17.46	17.46	17.46	100
3/3/2016	10:36 AM	17.461	17.463	17.461	17.463	2300
3/3/2016	10:37 AM	17.46	17.46	17.45	17.46	3900
3/3/2016	10:38 AM	17.48	17.48	17.46	17.47	4128
3/3/2016	10:39 AM	17.47	17.485	17.47	17.485	7300
3/3/2016	10:40 AM	17.45	17.47	17.45	17.47	1800
3/3/2016	10:41 AM	17.46	17.46	17.45	17.45	43300
3/3/2016	10:42 AM	17.45	17.45	17.45	17.45	1400
3/3/2016	10:43 AM	17.48	17.48	17.45	17.45	17100
3/3/2016	10:44 AM	17.47	17.48	17.47	17.47	4900
3/3/2016	10:45 AM	17.49	17.49	17.47	17.47	1400
3/3/2016	10:46 AM	17.47	17.48	17.47	17.48	500
3/3/2016	10:47 AM	17.46	17.47	17.46	17.47	2300
3/3/2016	10:48 AM	17.42	17.45	17.42	17.45	5100
3/3/2016	10:49 AM	17.42	17.42	17.42	17.42	600
3/3/2016	10:50 AM	17.42	17.42	17.42	17.42	7600
3/3/2016	10:51 AM	17.42	17.42	17.42	17.42	400
3/3/2016	10:52 AM	17.4	17.43	17.4	17.43	7784
3/3/2016	10:53 AM	17.41	17.41	17.41	17.41	4104
3/3/2016	10:54 AM	17.43	17.43	17.42	17.42	3400
3/3/2016	10:55 AM	17.43	17.43	17.43	17.43	1300
3/3/2016	10:56 AM	17.4	17.41	17.39	17.41	7584
3/3/2016	10:57 AM	17.4	17.41	17.4	17.4	13200
3/3/2016	10:58 AM	17.38	17.4	17.38	17.39	10100
3/3/2016	10:59 AM	17.41	17.41	17.39	17.39	2712
3/3/2016	11:00 AM	17.42	17.42	17.42	17.42	3523
3/3/2016	11:01 AM	17.42	17.42	17.41	17.42	1400
3/3/2016	11:02 AM	17.42	17.42	17.42	17.42	600
3/3/2016	11:03 AM	17.43	17.43	17.43	17.43	1500
3/3/2016	11:04 AM	17.44	17.44	17.43	17.43	850
3/3/2016	11:05 AM	17.45	17.45	17.44	17.44	1300
3/3/2016	11:06 AM	17.45	17.45	17.45	17.45	4000
3/3/2016	11:08 AM	17.44	17.44	17.44	17.44	600
3/3/2016	11:09 AM	17.43	17.44	17.42	17.44	8900
3/3/2016	11:10 AM	17.42	17.42	17.42	17.42	1600
3/3/2016	11:11 AM	17.41	17.42	17.4	17.42	7200
3/3/2016	11:12 AM	17.41	17.41	17.41	17.41	1100
3/3/2016	11:13 AM	17.43	17.43	17.41	17.41	3500
3/3/2016	11:14 AM	17.45	17.45	17.43	17.43	3100
3/3/2016	11:15 AM	17.44	17.45	17.44	17.45	1200
3/3/2016	11:16 AM	17.44	17.44	17.44	17.44	700
3/3/2016	11:17 AM	17.43	17.43	17.43	17.43	5000
3/3/2016	11:18 AM	17.44	17.44	17.43	17.43	1500
3/3/2016	11:19 AM	17.46	17.46	17.45	17.45	15100
3/3/2016	11:20 AM	17.46	17.46	17.45	17.46	4300
3/3/2016	11:21 AM	17.48	17.48	17.46	17.46	5500
3/3/2016	11:22 AM	17.51	17.52	17.49	17.49	11528
3/3/2016	11:23 AM	17.54	17.54	17.53	17.53	1500
3/3/2016	11:24 AM	17.55	17.57	17.55	17.565	2000
3/3/2016	11:25 AM	17.55	17.55	17.55	17.55	3600
3/3/2016	11:26 AM	17.56	17.56	17.54	17.55	9500
3/3/2016	11:27 AM	17.54	17.56	17.54	17.56	18968
3/3/2016	11:28 AM	17.56	17.56	17.55	17.55	200
3/3/2016	11:29 AM	17.58	17.58	17.57	17.57	10129
3/3/2016	11:30 AM	17.59	17.6	17.59	17.6	7000
3/3/2016	11:31 AM	17.6	17.61	17.6	17.6	3016
3/3/2016	11:32 AM	17.57	17.6	17.57	17.59	2500
3/3/2016	11:33 AM	17.56	17.57	17.56	17.56	1530
3/3/2016	11:34 AM	17.55	17.55	17.55	17.55	200
3/3/2016	11:35 AM	17.55	17.55	17.55	17.55	2000
3/3/2016	11:36 AM	17.56	17.56	17.55	17.55	1360
3/3/2016	11:37 AM	17.57	17.58	17.56	17.56	3288
3/3/2016	11:38 AM	17.58	17.58	17.57	17.57	4929
3/3/2016	11:39 AM	17.581	17.583	17.58	17.58	1600
3/3/2016	11:40 AM	17.55	17.57	17.55	17.57	1600
3/3/2016	11:41 AM	17.57	17.57	17.55	17.55	3430
3/3/2016	11:42 AM	17.58	17.58	17.57	17.58	2829
3/3/2016	11:43 AM	17.55	17.57	17.55	17.57	8500
3/3/2016	11:44 AM	17.54	17.54	17.54	17.54	4200
3/3/2016	11:45 AM	17.56	17.57	17.55	17.56	4107
3/3/2016	11:46 AM	17.55	17.58	17.55	17.57	7958
3/3/2016	11:47 AM	17.54	17.54	17.53	17.54	19300
3/3/2016	11:49 AM	17.54	17.54	17.54	17.54	1400
3/3/2016	11:50 AM	17.54	17.54	17.54	17.54	300
3/3/2016	11:51 AM	17.54	17.54	17.54	17.54	300
3/3/2016	11:52 AM	17.52	17.52	17.52	17.52	6143
3/3/2016	11:53 AM	17.53	17.53	17.52	17.52	1000
3/3/2016	11:54 AM	17.56	17.57	17.53	17.53	4000
3/3/2016	11:55 AM	17.55	17.56	17.55	17.56	4137
3/3/2016	11:56 AM	17.57	17.57	17.55	17.55	3148
3/3/2016	11:57 AM	17.55	17.58	17.55	17.57	2328
3/3/2016	11:58 AM	17.53	17.55	17.53	17.55	1900
3/3/2016	11:59 AM	17.52	17.53	17.52	17.53	2100
3/3/2016	12:00 PM	17.51	17.51	17.51	17.51	2800
3/3/2016	12:01 PM	17.48	17.5	17.48	17.5	9600
3/3/2016	12:02 PM	17.5	17.5	17.5	17.5	400
3/3/2016	12:03 PM	17.5	17.5	17.5	17.5	2514
3/3/2016	12:04 PM	17.51	17.51	17.51	17.51	4500
3/3/2016	12:05 PM	17.52	17.52	17.51	17.51	1100
3/3/2016	12:06 PM	17.53	17.54	17.52	17.52	3800
3/3/2016	12:07 PM	17.52	17.52	17.52	17.52	2100
3/3/2016	12:08 PM	17.5	17.51	17.5	17.51	1300
3/3/2016	12:09 PM	17.49	17.49	17.49	17.49	800
3/3/2016	12:10 PM	17.48	17.48	17.48	17.48	3300
3/3/2016	12:11 PM	17.48	17.48	17.48	17.48	800
3/3/2016	12:12 PM	17.48	17.485	17.48	17.48	700
3/3/2016	12:14 PM	17.48	17.48	17.48	17.48	300
3/3/2016	12:15 PM	17.5	17.5	17.5	17.5	900
3/3/2016	12:16 PM	17.51	17.51	17.5	17.5	1100
3/3/2016	12:17 PM	17.52	17.52	17.52	17.52	1600
3/3/2016	12:18 PM	17.53	17.53	17.52	17.52	1300
3/3/2016	12:19 PM	17.53	17.53	17.53	17.53	9000
3/3/2016	12:20 PM	17.54	17.54	17.53	17.53	6901
3/3/2016	12:21 PM	17.57	17.57	17.54	17.54	5496
3/3/2016	12:22 PM	17.53	17.54	17.53	17.54	2813
3/3/2016	12:23 PM	17.53	17.53	17.52	17.52	1000
3/3/2016	12:24 PM	17.51	17.53	17.51	17.53	2200
3/3/2016	12:25 PM	17.52	17.52	17.51	17.51	13100
3/3/2016	12:26 PM	17.54	17.54	17.52	17.52	4600
3/3/2016	12:27 PM	17.52	17.53	17.52	17.53	4500
3/3/2016	12:28 PM	17.54	17.54	17.53	17.53	1400
3/3/2016	12:29 PM	17.56	17.565	17.55	17.55	2390
3/3/2016	12:30 PM	17.56	17.57	17.56	17.565	1130
3/3/2016	12:31 PM	17.55	17.56	17.55	17.56	1300
3/3/2016	12:32 PM	17.51	17.55	17.51	17.55	2600
3/3/2016	12:33 PM	17.53	17.53	17.52	17.52	2551
3/3/2016	12:34 PM	17.53	17.53	17.53	17.53	200
3/3/2016	12:35 PM	17.53	17.53	17.53	17.53	600
3/3/2016	12:36 PM	17.54	17.54	17.53	17.53	1900
3/3/2016	12:37 PM	17.52	17.54	17.52	17.54	3400
3/3/2016	12:38 PM	17.51	17.51	17.5	17.51	2500
3/3/2016	12:41 PM	17.5	17.5	17.5	17.5	2000
3/3/2016	12:42 PM	17.49	17.5	17.49	17.5	800
3/3/2016	12:43 PM	17.49	17.49	17.49	17.49	150
3/3/2016	12:44 PM	17.5	17.5	17.5	17.5	300
3/3/2016	12:45 PM	17.5	17.5	17.5	17.5	400
3/3/2016	12:47 PM	17.48	17.48	17.48	17.48	796
3/3/2016	12:48 PM	17.49	17.49	17.46	17.47	4500
3/3/2016	12:49 PM	17.5	17.5	17.5	17.5	200
3/3/2016	12:50 PM	17.51	17.51	17.51	17.51	1200
3/3/2016	12:51 PM	17.52	17.52	17.52	17.52	100
3/3/2016	12:52 PM	17.5	17.5	17.5	17.5	400
3/3/2016	12:53 PM	17.5	17.5	17.5	17.5	2100
3/3/2016	12:54 PM	17.489	17.49	17.489	17.489	16900
3/3/2016	12:55 PM	17.48	17.49	17.48	17.49	40707
3/3/2016	12:56 PM	17.49	17.49	17.49	17.49	400
3/3/2016	12:57 PM	17.48	17.48	17.48	17.48	900
3/3/2016	12:59 PM	17.48	17.48	17.47	17.47	1200
3/3/2016	1:00 PM	17.47	17.47	17.47	17.47	2000
3/3/2016	1:01 PM	17.45	17.46	17.45	17.46	4816
3/3/2016	1:02 PM	17.44	17.44	17.42	17.44	6000
3/3/2016	1:03 PM	17.43	17.44	17.43	17.44	1800
3/3/2016	1:04 PM	17.43	17.43	17.43	17.43	500
3/3/2016	1:05 PM	17.43	17.43	17.43	17.43	100
3/3/2016	1:06 PM	17.43	17.43	17.43	17.43	1700
3/3/2016	1:07 PM	17.43	17.43	17.43	17.43	1100
3/3/2016	1:08 PM	17.43	17.43	17.43	17.43	113
3/3/2016	1:09 PM	17.42	17.42	17.42	17.42	200
3/3/2016	1:10 PM	17.41	17.41	17.41	17.41	100
3/3/2016	1:11 PM	17.42	17.42	17.41	17.41	1600
3/3/2016	1:12 PM	17.42	17.42	17.42	17.42	2900
3/3/2016	1:13 PM	17.4	17.41	17.4	17.41	12800
3/3/2016	1:14 PM	17.41	17.41	17.4	17.4	500
3/3/2016	1:15 PM	17.42	17.42	17.42	17.42	300
3/3/2016	1:16 PM	17.419	17.42	17.419	17.42	1400
3/3/2016	1:17 PM	17.43	17.43	17.42	17.42	700
3/3/2016	1:18 PM	17.43	17.43	17.43	17.43	1600
3/3/2016	1:19 PM	17.42	17.43	17.42	17.43	1800
3/3/2016	1:21 PM	17.4	17.41	17.4	17.41	3300
3/3/2016	1:22 PM	17.39	17.39	17.39	17.39	300
3/3/2016	1:23 PM	17.4	17.4	17.39	17.39	1900
3/3/2016	1:24 PM	17.42	17.42	17.41	17.41	1400
3/3/2016	1:25 PM	17.409	17.42	17.409	17.42	1100
3/3/2016	1:26 PM	17.42	17.42	17.41	17.41	1200
3/3/2016	1:27 PM	17.45	17.45	17.43	17.43	1000
3/3/2016	1:28 PM	17.45	17.45	17.45	17.45	1100
3/3/2016	1:29 PM	17.44	17.44	17.44	17.44	200
3/3/2016	1:30 PM	17.44	17.44	17.44	17.44	800
3/3/2016	1:31 PM	17.42	17.44	17.42	17.44	1200
3/3/2016	1:32 PM	17.4	17.41	17.4	17.41	4500
3/3/2016	1:33 PM	17.4	17.4	17.4	17.4	700
3/3/2016	1:34 PM	17.4	17.4	17.39	17.39	3200
3/3/2016	1:35 PM	17.37	17.4	17.37	17.4	2600
3/3/2016	1:36 PM	17.36	17.36	17.36	17.36	1900
3/3/2016	1:37 PM	17.37	17.37	17.37	17.37	800
3/3/2016	1:38 PM	17.37	17.37	17.37	17.37	600
3/3/2016	1:39 PM	17.36	17.37	17.36	17.37	1200
3/3/2016	1:40 PM	17.35	17.36	17.35	17.36	1800
3/3/2016	1:41 PM	17.359	17.36	17.359	17.36	5300
3/3/2016	1:42 PM	17.37	17.37	17.36	17.36	500
3/3/2016	1:43 PM	17.37	17.37	17.37	17.37	100
3/3/2016	1:44 PM	17.38	17.38	17.379	17.38	3444
3/3/2016	1:45 PM	17.35	17.36	17.35	17.36	500
3/3/2016	1:46 PM	17.34	17.349	17.34	17.341	5330
3/3/2016	1:47 PM	17.34	17.34	17.34	17.34	3933
3/3/2016	1:48 PM	17.31	17.31	17.31	17.31	1800
3/3/2016	1:49 PM	17.32	17.32	17.32	17.32	1800
3/3/2016	1:50 PM	17.33	17.33	17.33	17.33	1400
3/3/2016	1:51 PM	17.32	17.32	17.32	17.32	700
3/3/2016	1:52 PM	17.32	17.32	17.32	17.32	500
3/3/2016	1:53 PM	17.36	17.36	17.33	17.33	2066
3/3/2016	1:54 PM	17.35	17.35	17.35	17.35	300
3/3/2016	1:55 PM	17.35	17.36	17.35	17.36	2600
3/3/2016	1:56 PM	17.36	17.36	17.34	17.34	900
3/3/2016	1:57 PM	17.36	17.36	17.36	17.36	800
3/3/2016	1:58 PM	17.36	17.36	17.36	17.36	400
3/3/2016	1:59 PM	17.35	17.35	17.35	17.35	600
3/3/2016	2:00 PM	17.33	17.34	17.33	17.34	700
3/3/2016	2:01 PM	17.33	17.33	17.33	17.33	1600
3/3/2016	2:02 PM	17.33	17.33	17.33	17.33	563
3/3/2016	2:03 PM	17.34	17.34	17.335	17.335	2000
3/3/2016	2:04 PM	17.33	17.36	17.33	17.35	7100
3/3/2016	2:06 PM	17.37	17.37	17.34	17.34	1600
3/3/2016	2:07 PM	17.38	17.385	17.37	17.37	1200
3/3/2016	2:09 PM	17.37	17.37	17.37	17.37	500
3/3/2016	2:10 PM	17.36	17.37	17.36	17.37	7000
3/3/2016	2:11 PM	17.36	17.379	17.36	17.37	3500
3/3/2016	2:13 PM	17.37	17.37	17.37	17.37	5400
3/3/2016	2:14 PM	17.36	17.36	17.36	17.36	700
3/3/2016	2:15 PM	17.35	17.35	17.35	17.35	300
3/3/2016	2:18 PM	17.37	17.37	17.37	17.37	700
3/3/2016	2:19 PM	17.36	17.37	17.36	17.37	2400
3/3/2016	2:20 PM	17.36	17.36	17.36	17.36	100
3/3/2016	2:21 PM	17.35	17.36	17.35	17.36	2400
3/3/2016	2:23 PM	17.34	17.35	17.34	17.35	1735
3/3/2016	2:24 PM	17.33	17.33	17.33	17.33	2185
3/3/2016	2:26 PM	17.29	17.33	17.29	17.33	16400
3/3/2016	2:27 PM	17.315	17.315	17.28	17.29	10200
3/3/2016	2:28 PM	17.31	17.31	17.31	17.31	800
3/3/2016	2:29 PM	17.33	17.33	17.31	17.31	3200
3/3/2016	2:30 PM	17.33	17.33	17.33	17.33	100
3/3/2016	2:31 PM	17.33	17.33	17.33	17.33	1500
3/3/2016	2:32 PM	17.34	17.34	17.34	17.34	2800
3/3/2016	2:33 PM	17.37	17.37	17.36	17.36	10100
3/3/2016	2:34 PM	17.37	17.37	17.37	17.37	4289
3/3/2016	2:35 PM	17.35	17.36	17.35	17.36	700
3/3/2016	2:36 PM	17.33	17.34	17.33	17.34	2100
3/3/2016	2:37 PM	17.33	17.33	17.33	17.33	500
3/3/2016	2:38 PM	17.319	17.33	17.31	17.33	7500
3/3/2016	2:39 PM	17.3	17.31	17.3	17.31	700
3/3/2016	2:40 PM	17.29	17.3	17.29	17.3	1050
3/3/2016	2:41 PM	17.29	17.29	17.29	17.29	4362
3/3/2016	2:42 PM	17.29	17.29	17.279	17.29	12242
3/3/2016	2:44 PM	17.28	17.28	17.28	17.28	1600
3/3/2016	2:45 PM	17.265	17.27	17.265	17.27	4800
3/3/2016	2:46 PM	17.28	17.28	17.28	17.28	2521
3/3/2016	2:47 PM	17.28	17.28	17.28	17.28	600
3/3/2016	2:48 PM	17.27	17.28	17.27	17.28	4777
3/3/2016	2:49 PM	17.28	17.28	17.28	17.28	800
3/3/2016	2:50 PM	17.28	17.28	17.28	17.28	1100
3/3/2016	2:51 PM	17.28	17.28	17.27	17.27	4800
3/3/2016	2:52 PM	17.26	17.28	17.26	17.28	9200
3/3/2016	2:53 PM	17.27	17.27	17.26	17.26	2200
3/3/2016	2:54 PM	17.251	17.26	17.25	17.253	3500
3/3/2016	2:55 PM	17.26	17.26	17.259	17.259	1600
3/3/2016	2:56 PM	17.28	17.28	17.27	17.27	1800
3/3/2016	2:58 PM	17.27	17.27	17.27	17.27	1300
3/3/2016	2:59 PM	17.27	17.27	17.27	17.27	700
3/3/2016	3:00 PM	17.28	17.28	17.28	17.28	6790
3/3/2016	3:01 PM	17.28	17.28	17.28	17.28	600
3/3/2016	3:02 PM	17.26	17.27	17.26	17.27	1938
3/3/2016	3:03 PM	17.231	17.25	17.231	17.25	11848
3/3/2016	3:04 PM	17.26	17.26	17.24	17.24	7300
3/3/2016	3:05 PM	17.269	17.269	17.267	17.267	1738
3/3/2016	3:06 PM	17.28	17.28	17.27	17.27	4200
3/3/2016	3:07 PM	17.28	17.29	17.279	17.28	4600
3/3/2016	3:08 PM	17.28	17.28	17.28	17.28	1200
3/3/2016	3:09 PM	17.28	17.28	17.28	17.28	1100
3/3/2016	3:10 PM	17.29	17.29	17.29	17.29	5000
3/3/2016	3:11 PM	17.31	17.31	17.3	17.3	5400
3/3/2016	3:12 PM	17.31	17.31	17.31	17.31	2000
3/3/2016	3:13 PM	17.3	17.31	17.3	17.31	1800
3/3/2016	3:14 PM	17.3	17.3	17.3	17.3	200
3/3/2016	3:15 PM	17.3	17.3	17.3	17.3	3946
3/3/2016	3:16 PM	17.3	17.31	17.3	17.31	4336
3/3/2016	3:17 PM	17.3	17.3	17.299	17.299	3100
3/3/2016	3:18 PM	17.3	17.3	17.3	17.3	1200
3/3/2016	3:19 PM	17.29	17.3	17.29	17.3	5725
3/3/2016	3:20 PM	17.31	17.31	17.3	17.3	4800
3/3/2016	3:21 PM	17.32	17.32	17.31	17.32	9700
3/3/2016	3:22 PM	17.31	17.31	17.31	17.31	1578
3/3/2016	3:23 PM	17.29	17.3	17.29	17.3	2600
3/3/2016	3:24 PM	17.29	17.29	17.29	17.29	12900
3/3/2016	3:25 PM	17.28	17.29	17.28	17.29	12823
3/3/2016	3:26 PM	17.3	17.3	17.3	17.3	3500
3/3/2016	3:27 PM	17.27	17.28	17.27	17.28	10200
3/3/2016	3:28 PM	17.28	17.28	17.28	17.28	5000
3/3/2016	3:29 PM	17.27	17.27	17.27	17.27	2470
3/3/2016	3:30 PM	17.27	17.27	17.27	17.27	2400
3/3/2016	3:31 PM	17.28	17.28	17.275	17.275	2600
3/3/2016	3:32 PM	17.26	17.27	17.26	17.27	2100
3/3/2016	3:33 PM	17.27	17.27	17.269	17.269	10300
3/3/2016	3:34 PM	17.25	17.27	17.25	17.27	2900
3/3/2016	3:35 PM	17.25	17.25	17.25	17.25	5700
3/3/2016	3:36 PM	17.24	17.24	17.24	17.24	300
3/3/2016	3:37 PM	17.24	17.24	17.23	17.23	3230
3/3/2016	3:38 PM	17.23	17.24	17.23	17.24	3700
3/3/2016	3:39 PM	17.24	17.24	17.201	17.22	23100
3/3/2016	3:40 PM	17.23	17.23	17.23	17.23	1200
3/3/2016	3:41 PM	17.22	17.23	17.22	17.23	6100
3/3/2016	3:42 PM	17.21	17.21	17.205	17.205	6300
3/3/2016	3:44 PM	17.21	17.21	17.21	17.21	11000
3/3/2016	3:45 PM	17.21	17.21	17.21	17.21	2100
3/3/2016	3:46 PM	17.21	17.21	17.21	17.21	4000
3/3/2016	3:47 PM	17.2	17.2	17.2	17.2	3300
3/3/2016	3:48 PM	17.2	17.2	17.2	17.2	400
3/3/2016	3:49 PM	17.19	17.19	17.19	17.19	3700
3/3/2016	3:50 PM	17.19	17.19	17.18	17.19	12169
3/3/2016	3:51 PM	17.19	17.19	17.19	17.19	2309
3/3/2016	3:52 PM	17.2	17.2	17.19	17.19	13944
3/3/2016	3:53 PM	17.19	17.2	17.19	17.2	2800
3/3/2016	3:54 PM	17.19	17.19	17.19	17.19	1342
3/3/2016	3:55 PM	17.19	17.19	17.19	17.19	300
3/3/2016	3:56 PM	17.18	17.185	17.18	17.185	4962
3/3/2016	3:57 PM	17.171	17.175	17.171	17.175	1800
3/3/2016	3:58 PM	17.18	17.19	17.18	17.18	4991
3/3/2016	3:59 PM	17.18	17.18	17.18	17.18	2320
3/3/2016	4:00 PM	17.19	17.2	17.18	17.18	12648
3/4/2016	9:31 AM	17.09	17.12	17.09	17.1	6034
3/4/2016	9:32 AM	17.1	17.1	17.09	17.09	5300
3/4/2016	9:33 AM	17.14	17.14	17.09	17.09	3875
3/4/2016	9:34 AM	17.17	17.17	17.14	17.15	1400
3/4/2016	9:35 AM	17.19	17.19	17.17	17.17	6314
3/4/2016	9:36 AM	17.25	17.25	17.18	17.2	8745
3/4/2016	9:37 AM	17.21	17.24	17.21	17.24	8286
3/4/2016	9:38 AM	17.18	17.21	17.18	17.2	4260
3/4/2016	9:39 AM	17.18	17.19	17.17	17.17	4100
3/4/2016	9:40 AM	17.18	17.2	17.18	17.19	1885
3/4/2016	9:41 AM	17.24	17.24	17.23	17.23	2100
3/4/2016	9:42 AM	17.21	17.24	17.21	17.24	1600
3/4/2016	9:43 AM	17.26	17.27	17.25	17.25	5585
3/4/2016	9:44 AM	17.26	17.26	17.25	17.25	1800
3/4/2016	9:45 AM	17.25	17.3	17.25	17.26	3342
3/4/2016	9:46 AM	17.28	17.28	17.25	17.26	2700
3/4/2016	9:47 AM	17.27	17.299	17.25	17.28	8167
3/4/2016	9:48 AM	17.26	17.26	17.24	17.259	9355
3/4/2016	9:49 AM	17.26	17.26	17.25	17.25	3700
3/4/2016	9:50 AM	17.27	17.279	17.26	17.26	2750
3/4/2016	9:51 AM	17.26	17.28	17.26	17.27	2700
3/4/2016	9:52 AM	17.26	17.26	17.24	17.25	6400
3/4/2016	9:53 AM	17.29	17.3	17.26	17.27	12825
3/4/2016	9:54 AM	17.31	17.32	17.3	17.3	4121
3/4/2016	9:55 AM	17.33	17.34	17.3	17.3	4600
3/4/2016	9:56 AM	17.35	17.35	17.33	17.33	7900
3/4/2016	9:57 AM	17.34	17.36	17.34	17.35	4100
3/4/2016	9:58 AM	17.33	17.33	17.33	17.33	500
3/4/2016	9:59 AM	17.34	17.34	17.32	17.33	2900
3/4/2016	10:00 AM	17.3	17.34	17.3	17.34	2829
3/4/2016	10:01 AM	17.29	17.3	17.27	17.3	10671
3/4/2016	10:02 AM	17.3	17.3	17.28	17.28	9100
3/4/2016	10:03 AM	17.35	17.35	17.29	17.29	18608
3/4/2016	10:04 AM	17.32	17.35	17.32	17.34	7300
3/4/2016	10:05 AM	17.32	17.33	17.3	17.33	7700
3/4/2016	10:06 AM	17.35	17.35	17.32	17.32	3100
3/4/2016	10:07 AM	17.27	17.35	17.27	17.35	4000
3/4/2016	10:08 AM	17.26	17.27	17.25	17.26	8100
3/4/2016	10:09 AM	17.27	17.28	17.25	17.26	6700
3/4/2016	10:10 AM	17.26	17.28	17.26	17.27	6000
3/4/2016	10:11 AM	17.3	17.3	17.26	17.26	4500
3/4/2016	10:12 AM	17.26	17.28	17.25	17.28	2200
3/4/2016	10:13 AM	17.25	17.25	17.24	17.25	2034
3/4/2016	10:14 AM	17.21	17.24	17.21	17.24	3000
3/4/2016	10:15 AM	17.19	17.22	17.19	17.21	4890
3/4/2016	10:16 AM	17.19	17.19	17.18	17.19	2725
3/4/2016	10:17 AM	17.2	17.2	17.17	17.18	13593
3/4/2016	10:18 AM	17.19	17.19	17.19	17.19	800
3/4/2016	10:19 AM	17.2	17.23	17.2	17.2	4400
3/4/2016	10:20 AM	17.22	17.22	17.2	17.2	6100
3/4/2016	10:21 AM	17.24	17.24	17.2	17.22	9400
3/4/2016	10:22 AM	17.23	17.25	17.23	17.24	5200
3/4/2016	10:23 AM	17.23	17.24	17.23	17.23	4700
3/4/2016	10:24 AM	17.25	17.25	17.24	17.24	1800
3/4/2016	10:25 AM	17.25	17.25	17.24	17.25	9282
3/4/2016	10:26 AM	17.23	17.25	17.23	17.25	2394
3/4/2016	10:27 AM	17.18	17.22	17.18	17.22	7300
3/4/2016	10:28 AM	17.18	17.2	17.18	17.19	3800
3/4/2016	10:29 AM	17.19	17.19	17.17	17.17	8200
3/4/2016	10:30 AM	17.2	17.2	17.19	17.19	2900
3/4/2016	10:31 AM	17.17	17.19	17.15	17.19	11027
3/4/2016	10:32 AM	17.17	17.17	17.16	17.17	4043
3/4/2016	10:33 AM	17.21	17.21	17.17	17.17	6400
3/4/2016	10:34 AM	17.19	17.2	17.18	17.2	4800
3/4/2016	10:35 AM	17.17	17.18	17.17	17.18	2450
3/4/2016	10:36 AM	17.13	17.17	17.13	17.17	6733
3/4/2016	10:37 AM	17.12	17.13	17.12	17.13	4000
3/4/2016	10:38 AM	17.14	17.14	17.13	17.13	2968
3/4/2016	10:39 AM	17.13	17.13	17.13	17.13	1400
3/4/2016	10:40 AM	17.12	17.13	17.119	17.13	7641
3/4/2016	10:41 AM	17.11	17.12	17.11	17.12	2562
3/4/2016	10:42 AM	17.12	17.12	17.11	17.11	3232
3/4/2016	10:43 AM	17.13	17.13	17.12	17.12	1900
3/4/2016	10:44 AM	17.09	17.12	17.09	17.12	36799
3/4/2016	10:45 AM	17.07	17.08	17.06	17.08	13525
3/4/2016	10:46 AM	17.03	17.07	17.03	17.07	5475
3/4/2016	10:47 AM	17.04	17.04	17.02	17.03	9000
3/4/2016	10:48 AM	17.05	17.05	17.047	17.047	7000
3/4/2016	10:49 AM	17.039	17.05	17.03	17.05	3800
3/4/2016	10:50 AM	17.035	17.035	17.035	17.035	200
3/4/2016	10:51 AM	17.04	17.04	17.04	17.04	2200
3/4/2016	10:52 AM	17.06	17.06	17.04	17.04	1900
3/4/2016	10:53 AM	17.06	17.06	17.06	17.06	1554
3/4/2016	10:54 AM	17.06	17.06	17.05	17.05	5600
3/4/2016	10:55 AM	17.05	17.067	17.04	17.067	3300
3/4/2016	10:56 AM	17.05	17.05	17.04	17.05	3400
3/4/2016	10:57 AM	17.05	17.06	17.05	17.06	3035
3/4/2016	10:58 AM	17.06	17.06	17.05	17.05	3600
3/4/2016	10:59 AM	17.07	17.07	17.06	17.07	3536
3/4/2016	11:00 AM	17.06	17.078	17.06	17.06	6700
3/4/2016	11:01 AM	17.03	17.04	17.03	17.04	700
3/4/2016	11:02 AM	17.05	17.05	17.003	17.02	3800
3/4/2016	11:03 AM	17.058	17.058	17.04	17.05	4300
3/4/2016	11:04 AM	17.03	17.05	17.03	17.05	2625
3/4/2016	11:05 AM	17.01	17.03	17.01	17.02	4700
3/4/2016	11:06 AM	16.98	17.01	16.98	17.01	6047
3/4/2016	11:07 AM	16.96	16.97	16.96	16.97	4600
3/4/2016	11:08 AM	16.98	16.98	16.98	16.98	2400
3/4/2016	11:09 AM	16.97	16.97	16.97	16.97	11619
3/4/2016	11:10 AM	16.95	16.96	16.95	16.96	7346
3/4/2016	11:11 AM	16.96	16.96	16.95	16.95	3400
3/4/2016	11:12 AM	16.96	16.967	16.96	16.96	1800
3/4/2016	11:13 AM	16.95	16.97	16.95	16.97	2258
3/4/2016	11:14 AM	16.92	16.94	16.92	16.94	4865
3/4/2016	11:15 AM	16.919	16.93	16.919	16.93	2300
3/4/2016	11:16 AM	16.92	16.92	16.92	16.92	1350
3/4/2016	11:17 AM	16.91	16.911	16.91	16.91	6200
3/4/2016	11:18 AM	16.88	16.9	16.88	16.9	10366
3/4/2016	11:19 AM	16.89	16.89	16.88	16.88	4200
3/4/2016	11:20 AM	16.87	16.88	16.869	16.88	11560
3/4/2016	11:21 AM	16.91	16.91	16.87	16.87	3210
3/4/2016	11:22 AM	16.92	16.92	16.917	16.917	7500
3/4/2016	11:23 AM	16.925	16.925	16.92	16.92	600
3/4/2016	11:24 AM	16.94	16.94	16.93	16.93	2200
3/4/2016	11:25 AM	16.937	16.95	16.937	16.95	1500
3/4/2016	11:26 AM	16.95	16.96	16.93	16.93	7200
3/4/2016	11:27 AM	16.95	16.95	16.939	16.94	2400
3/4/2016	11:28 AM	16.95	16.95	16.95	16.95	1800
3/4/2016	11:29 AM	16.97	16.97	16.96	16.96	3500
3/4/2016	11:30 AM	16.97	16.97	16.96	16.96	3666
3/4/2016	11:31 AM	16.96	16.97	16.96	16.97	2400
3/4/2016	11:32 AM	16.94	16.94	16.94	16.94	2100
3/4/2016	11:33 AM	16.957	16.957	16.95	16.95	2000
3/4/2016	11:34 AM	16.96	16.96	16.94	16.94	1700
3/4/2016	11:35 AM	16.95	16.95	16.93	16.95	7700
3/4/2016	11:36 AM	16.93	16.94	16.93	16.94	1900
3/4/2016	11:37 AM	16.94	16.94	16.92	16.92	4975
3/4/2016	11:38 AM	16.93	16.95	16.93	16.94	5200
3/4/2016	11:39 AM	16.97	16.97	16.93	16.93	2600
3/4/2016	11:40 AM	16.99	16.99	16.98	16.98	1400
3/4/2016	11:41 AM	17.009	17.009	16.99	16.99	3300
3/4/2016	11:42 AM	17	17	17	17	2600
3/4/2016	11:43 AM	17.02	17.02	17	17	3550
3/4/2016	11:44 AM	17.01	17.01	17.01	17.01	200
3/4/2016	11:45 AM	17	17.01	17	17.01	1900
3/4/2016	11:46 AM	16.99	17	16.99	17	4100
3/4/2016	11:47 AM	16.99	16.99	16.98	16.98	4300
3/4/2016	11:48 AM	16.97	16.98	16.97	16.98	4200
3/4/2016	11:49 AM	16.98	16.98	16.98	16.98	500
3/4/2016	11:50 AM	16.99	16.99	16.99	16.99	1346
3/4/2016	11:51 AM	16.97	16.99	16.97	16.99	1550
3/4/2016	11:52 AM	16.98	16.98	16.97	16.97	3100
3/4/2016	11:53 AM	16.98	16.98	16.98	16.98	1700
3/4/2016	11:54 AM	16.98	16.98	16.97	16.97	2250
3/4/2016	11:55 AM	16.97	16.98	16.97	16.98	1100
3/4/2016	11:56 AM	16.96	16.96	16.96	16.96	2400
3/4/2016	11:57 AM	16.96	16.96	16.96	16.96	300
3/4/2016	11:58 AM	16.96	16.96	16.96	16.96	1400
3/4/2016	11:59 AM	16.95	16.96	16.95	16.96	7225
3/4/2016	12:00 PM	16.92	16.94	16.92	16.94	3600
3/4/2016	12:01 PM	16.93	16.93	16.92	16.92	900
3/4/2016	12:03 PM	16.91	16.92	16.91	16.92	2100
3/4/2016	12:04 PM	16.92	16.92	16.9	16.9	6498
3/4/2016	12:05 PM	16.91	16.91	16.91	16.91	1600
3/4/2016	12:06 PM	16.9	16.9	16.9	16.9	900
3/4/2016	12:07 PM	16.91	16.91	16.91	16.91	1000
3/4/2016	12:08 PM	16.92	16.92	16.91	16.91	1600
3/4/2016	12:09 PM	16.92	16.92	16.91	16.92	2100
3/4/2016	12:10 PM	16.93	16.93	16.92	16.92	1200
3/4/2016	12:11 PM	16.92	16.93	16.92	16.93	2000
3/4/2016	12:12 PM	16.93	16.93	16.93	16.93	1800
3/4/2016	12:13 PM	16.92	16.92	16.92	16.92	1000
3/4/2016	12:14 PM	16.92	16.92	16.92	16.92	600
3/4/2016	12:15 PM	16.95	16.95	16.93	16.93	2400
3/4/2016	12:16 PM	16.97	16.97	16.95	16.95	2200
3/4/2016	12:17 PM	16.97	16.97	16.97	16.97	2100
3/4/2016	12:18 PM	16.97	16.97	16.97	16.97	1598
3/4/2016	12:19 PM	16.97	16.97	16.97	16.97	2600
3/4/2016	12:20 PM	16.97	16.97	16.97	16.97	800
3/4/2016	12:21 PM	16.99	16.99	16.97	16.97	2800
3/4/2016	12:22 PM	16.95	16.97	16.95	16.97	1200
3/4/2016	12:23 PM	16.96	16.96	16.95	16.95	2100
3/4/2016	12:24 PM	16.97	16.97	16.97	16.97	400
3/4/2016	12:25 PM	16.98	16.98	16.97	16.97	600
3/4/2016	12:26 PM	16.99	16.99	16.98	16.98	2200
3/4/2016	12:27 PM	16.99	16.99	16.99	16.99	1900
3/4/2016	12:28 PM	16.98	16.99	16.98	16.99	900
3/4/2016	12:29 PM	16.97	16.97	16.97	16.97	800
3/4/2016	12:30 PM	16.97	16.97	16.97	16.97	2100
3/4/2016	12:31 PM	16.95	16.96	16.95	16.96	2500
3/4/2016	12:32 PM	16.94	16.95	16.94	16.95	500
3/4/2016	12:33 PM	16.95	16.95	16.94	16.94	1960
3/4/2016	12:34 PM	16.95	16.95	16.95	16.95	400
3/4/2016	12:35 PM	16.95	16.957	16.95	16.957	300
3/4/2016	12:36 PM	16.96	16.96	16.95	16.95	690
3/4/2016	12:37 PM	16.94	16.96	16.94	16.96	2000
3/4/2016	12:38 PM	16.95	16.95	16.94	16.95	4500
3/4/2016	12:39 PM	16.96	16.96	16.94	16.94	2300
3/4/2016	12:40 PM	16.969	16.97	16.96	16.96	3800
3/4/2016	12:41 PM	16.959	16.96	16.957	16.96	3175
3/4/2016	12:42 PM	16.96	16.96	16.957	16.957	700
3/4/2016	12:43 PM	16.96	16.96	16.96	16.96	800
3/4/2016	12:44 PM	16.97	16.97	16.97	16.97	3900
3/4/2016	12:45 PM	16.98	16.98	16.98	16.98	100
3/4/2016	12:46 PM	16.96	16.97	16.96	16.97	900
3/4/2016	12:47 PM	16.98	16.98	16.96	16.96	4300
3/4/2016	12:48 PM	16.98	16.98	16.98	16.98	1600
3/4/2016	12:49 PM	16.97	16.98	16.97	16.98	200
3/4/2016	12:50 PM	16.95	16.96	16.95	16.96	1200
3/4/2016	12:51 PM	16.95	16.96	16.95	16.96	11293
3/4/2016	12:53 PM	16.91	16.94	16.91	16.94	2750
3/4/2016	12:54 PM	16.88	16.9	16.88	16.9	4550
3/4/2016	12:55 PM	16.9	16.9	16.89	16.89	1400
3/4/2016	12:56 PM	16.91	16.91	16.9	16.9	900
3/4/2016	12:57 PM	16.91	16.91	16.91	16.91	600
3/4/2016	12:59 PM	16.92	16.92	16.91	16.91	200
3/4/2016	1:00 PM	16.92	16.92	16.92	16.92	200
3/4/2016	1:01 PM	16.92	16.92	16.91	16.92	8674
3/4/2016	1:02 PM	16.92	16.92	16.92	16.92	300
3/4/2016	1:03 PM	16.91	16.925	16.91	16.919	1854
3/4/2016	1:04 PM	16.91	16.91	16.91	16.91	1700
3/4/2016	1:05 PM	16.91	16.91	16.91	16.91	3200
3/4/2016	1:06 PM	16.93	16.93	16.92	16.92	1400
3/4/2016	1:07 PM	16.95	16.95	16.929	16.93	5076
3/4/2016	1:08 PM	16.94	16.94	16.93	16.94	5500
3/4/2016	1:09 PM	16.94	16.94	16.94	16.94	2529
3/4/2016	1:10 PM	16.95	16.95	16.95	16.95	100
3/4/2016	1:11 PM	16.96	16.96	16.96	16.96	100
3/4/2016	1:12 PM	16.97	16.97	16.97	16.97	500
3/4/2016	1:13 PM	16.969	16.969	16.96	16.96	1200
3/4/2016	1:14 PM	16.96	16.97	16.96	16.97	5771
3/4/2016	1:15 PM	16.95	16.96	16.95	16.95	3400
3/4/2016	1:16 PM	16.95	16.95	16.95	16.95	300
3/4/2016	1:19 PM	16.94	16.94	16.94	16.94	1900
3/4/2016	1:20 PM	16.94	16.94	16.94	16.94	2100
3/4/2016	1:21 PM	16.93	16.93	16.93	16.93	300
3/4/2016	1:22 PM	16.93	16.93	16.93	16.93	500
3/4/2016	1:23 PM	16.93	16.93	16.929	16.93	3450
3/4/2016	1:24 PM	16.93	16.93	16.93	16.93	400
3/4/2016	1:25 PM	16.91	16.91	16.91	16.91	3100
3/4/2016	1:26 PM	16.901	16.91	16.901	16.91	2200
3/4/2016	1:27 PM	16.89	16.9	16.89	16.9	1267
3/4/2016	1:28 PM	16.91	16.91	16.9	16.9	2471
3/4/2016	1:29 PM	16.9	16.9	16.9	16.9	700
3/4/2016	1:31 PM	16.89	16.89	16.88	16.88	1600
3/4/2016	1:32 PM	16.89	16.89	16.889	16.89	1400
3/4/2016	1:33 PM	16.91	16.91	16.9	16.9	2100
3/4/2016	1:34 PM	16.89	16.89	16.89	16.89	1600
3/4/2016	1:35 PM	16.9	16.9	16.9	16.9	1900
3/4/2016	1:36 PM	16.9	16.9	16.9	16.9	2700
3/4/2016	1:37 PM	16.89	16.89	16.89	16.89	800
3/4/2016	1:38 PM	16.88	16.89	16.88	16.89	2500
3/4/2016	1:39 PM	16.87	16.87	16.87	16.87	4800
3/4/2016	1:40 PM	16.84	16.87	16.84	16.87	10000
3/4/2016	1:41 PM	16.82	16.85	16.82	16.85	8366
3/4/2016	1:42 PM	16.83	16.84	16.83	16.83	14100
3/4/2016	1:43 PM	16.83	16.83	16.83	16.83	400
3/4/2016	1:46 PM	16.81	16.81	16.8	16.81	5602
3/4/2016	1:47 PM	16.819	16.819	16.809	16.81	4478
3/4/2016	1:48 PM	16.82	16.82	16.82	16.82	1100
3/4/2016	1:49 PM	16.82	16.82	16.81	16.82	2094
3/4/2016	1:50 PM	16.83	16.83	16.83	16.83	930
3/4/2016	1:51 PM	16.819	16.82	16.817	16.817	750
3/4/2016	1:52 PM	16.82	16.82	16.82	16.82	1600
3/4/2016	1:53 PM	16.8	16.81	16.8	16.81	4800
3/4/2016	1:54 PM	16.8	16.8	16.8	16.8	500
3/4/2016	1:55 PM	16.79	16.8	16.79	16.8	1100
3/4/2016	1:56 PM	16.78	16.785	16.78	16.78	3000
3/4/2016	1:58 PM	16.79	16.79	16.79	16.79	2513
3/4/2016	1:59 PM	16.78	16.78	16.78	16.78	400
3/4/2016	2:00 PM	16.79	16.79	16.79	16.79	500
3/4/2016	2:01 PM	16.82	16.82	16.8	16.8	3900
3/4/2016	2:02 PM	16.825	16.825	16.82	16.82	500
3/4/2016	2:03 PM	16.82	16.82	16.82	16.82	400
3/4/2016	2:04 PM	16.82	16.83	16.82	16.82	1070
3/4/2016	2:05 PM	16.82	16.82	16.82	16.82	2600
3/4/2016	2:06 PM	16.81	16.82	16.81	16.82	1000
3/4/2016	2:07 PM	16.81	16.81	16.81	16.81	1800
3/4/2016	2:08 PM	16.81	16.81	16.81	16.81	1400
3/4/2016	2:09 PM	16.83	16.83	16.82	16.82	1200
3/4/2016	2:10 PM	16.85	16.85	16.84	16.84	5200
3/4/2016	2:11 PM	16.86	16.86	16.86	16.86	1500
3/4/2016	2:12 PM	16.86	16.86	16.86	16.86	1900
3/4/2016	2:14 PM	16.881	16.881	16.88	16.88	3448
3/4/2016	2:15 PM	16.881	16.881	16.88	16.88	3725
3/4/2016	2:16 PM	16.88	16.89	16.88	16.89	2300
3/4/2016	2:18 PM	16.89	16.9	16.89	16.89	5444
3/4/2016	2:19 PM	16.88	16.89	16.88	16.89	8400
3/4/2016	2:20 PM	16.91	16.91	16.89	16.89	1750
3/4/2016	2:21 PM	16.92	16.92	16.92	16.92	1350
3/4/2016	2:22 PM	16.94	16.94	16.92	16.92	9125
3/4/2016	2:23 PM	16.95	16.95	16.95	16.95	5300
3/4/2016	2:24 PM	16.96	16.965	16.95	16.95	2572
3/4/2016	2:25 PM	16.94	16.94	16.94	16.94	1428
3/4/2016	2:26 PM	16.96	16.97	16.95	16.95	4800
3/4/2016	2:27 PM	16.98	16.98	16.97	16.97	4300
3/4/2016	2:28 PM	16.95	16.98	16.95	16.98	4150
3/4/2016	2:29 PM	16.94	16.95	16.94	16.95	800
3/4/2016	2:30 PM	16.97	16.97	16.94	16.94	1800
3/4/2016	2:31 PM	16.98	16.98	16.98	16.98	3075
3/4/2016	2:33 PM	16.96	16.97	16.96	16.97	784
3/4/2016	2:34 PM	16.95	16.96	16.95	16.96	3800
3/4/2016	2:35 PM	16.95	16.95	16.95	16.95	1900
3/4/2016	2:36 PM	16.98	16.98	16.95	16.95	2800
3/4/2016	2:37 PM	17	17.005	16.975	16.975	2905
3/4/2016	2:38 PM	16.98	16.99	16.98	16.99	700
3/4/2016	2:39 PM	16.99	16.99	16.99	16.99	300
3/4/2016	2:40 PM	17	17	17	17	800
3/4/2016	2:41 PM	17.03	17.03	17.01	17.01	1900
3/4/2016	2:42 PM	17.05	17.05	17.04	17.04	3000
3/4/2016	2:43 PM	17.07	17.07	17.06	17.06	8300
3/4/2016	2:44 PM	17.06	17.07	17.06	17.07	6410
3/4/2016	2:45 PM	17.06	17.06	17.05	17.05	2393
3/4/2016	2:46 PM	17.09	17.09	17.07	17.07	8125
3/4/2016	2:47 PM	17.105	17.105	17.1	17.1	400
3/4/2016	2:48 PM	17.09	17.1	17.09	17.1	2300
3/4/2016	2:49 PM	17.08	17.09	17.08	17.09	7600
3/4/2016	2:50 PM	17.07	17.07	17.07	17.07	300
3/4/2016	2:51 PM	17.09	17.09	17.07	17.07	805
3/4/2016	2:52 PM	17.09	17.09	17.09	17.09	2100
3/4/2016	2:53 PM	17.1	17.11	17.09	17.09	9100
3/4/2016	2:54 PM	17.11	17.11	17.09	17.1	1700
3/4/2016	2:55 PM	17.15	17.15	17.12	17.12	2850
3/4/2016	2:56 PM	17.17	17.175	17.159	17.159	7750
3/4/2016	2:57 PM	17.13	17.17	17.13	17.17	5000
3/4/2016	2:58 PM	17.11	17.13	17.105	17.13	5043
3/4/2016	2:59 PM	17.115	17.12	17.11	17.11	6335
3/4/2016	3:00 PM	17.11	17.13	17.11	17.11	4098
3/4/2016	3:01 PM	17.12	17.12	17.1	17.1	2000
3/4/2016	3:02 PM	17.12	17.12	17.11	17.11	1400
3/4/2016	3:03 PM	17.12	17.12	17.11	17.11	1900
3/4/2016	3:04 PM	17.14	17.15	17.13	17.15	9500
3/4/2016	3:05 PM	17.189	17.19	17.15	17.15	15320
3/4/2016	3:06 PM	17.16	17.185	17.16	17.185	7700
3/4/2016	3:07 PM	17.14	17.15	17.14	17.15	6400
3/4/2016	3:08 PM	17.14	17.14	17.13	17.135	4300
3/4/2016	3:09 PM	17.13	17.14	17.13	17.13	5000
3/4/2016	3:10 PM	17.09	17.1	17.09	17.1	2400
3/4/2016	3:11 PM	17.11	17.11	17.09	17.09	2188
3/4/2016	3:12 PM	17.13	17.13	17.1	17.11	5400
3/4/2016	3:13 PM	17.14	17.145	17.13	17.145	2000
3/4/2016	3:14 PM	17.13	17.14	17.13	17.13	3100
3/4/2016	3:15 PM	17.13	17.14	17.12	17.14	1800
3/4/2016	3:16 PM	17.13	17.13	17.13	17.13	2400
3/4/2016	3:17 PM	17.1	17.12	17.1	17.12	2300
3/4/2016	3:18 PM	17.08	17.09	17.08	17.09	8200
3/4/2016	3:19 PM	17.05	17.07	17.05	17.07	8697
3/4/2016	3:20 PM	17.05	17.05	17.05	17.05	700
3/4/2016	3:21 PM	17.06	17.06	17.04	17.04	2200
3/4/2016	3:22 PM	17.07	17.07	17.07	17.07	1200
3/4/2016	3:23 PM	17.06	17.06	17.06	17.06	200
3/4/2016	3:24 PM	17.04	17.06	17.04	17.06	3000
3/4/2016	3:25 PM	17.04	17.04	17.04	17.04	100
3/4/2016	3:26 PM	17.03	17.03	17.01	17.03	3000
3/4/2016	3:27 PM	17.03	17.03	17.03	17.03	1300
3/4/2016	3:28 PM	17.03	17.04	17.03	17.04	3700
3/4/2016	3:29 PM	17.01	17.02	17.01	17.02	1715
3/4/2016	3:30 PM	17	17.01	17	17	3650
3/4/2016	3:31 PM	17.01	17.01	17.01	17.01	4218
3/4/2016	3:32 PM	17	17.01	17	17.01	5386
3/4/2016	3:33 PM	16.97	16.99	16.97	16.99	2700
3/4/2016	3:34 PM	16.981	16.981	16.98	16.98	2900
3/4/2016	3:35 PM	17.02	17.02	16.99	16.99	3800
3/4/2016	3:36 PM	17.02	17.03	17.02	17.02	5966
3/4/2016	3:37 PM	17.03	17.03	17.02	17.02	2751
3/4/2016	3:38 PM	17.04	17.04	17.03	17.03	4300
3/4/2016	3:39 PM	17.05	17.05	17.04	17.04	4560
3/4/2016	3:40 PM	17.02	17.02	17.02	17.02	2100
3/4/2016	3:41 PM	17	17.03	17	17.03	5335
3/4/2016	3:42 PM	16.97	17	16.97	17	3456
3/4/2016	3:43 PM	16.98	16.981	16.96	16.96	13221
3/4/2016	3:44 PM	17	17	16.97	16.97	2911
3/4/2016	3:45 PM	16.99	17	16.99	17	3300
3/4/2016	3:46 PM	17	17.01	17	17	4674
3/4/2016	3:47 PM	16.985	17	16.985	17	1000
3/4/2016	3:48 PM	17	17	16.99	17	4600
3/4/2016	3:49 PM	16.97	17	16.97	17	3600
3/4/2016	3:50 PM	17	17	16.97	16.97	4517
3/4/2016	3:51 PM	17	17	17	17	3700
3/4/2016	3:52 PM	17.01	17.01	17.001	17.01	21400
3/4/2016	3:53 PM	17.03	17.03	17.02	17.02	4700
3/4/2016	3:54 PM	17.035	17.035	17.025	17.025	2400
3/4/2016	3:55 PM	17.03	17.04	17.03	17.04	2600
3/4/2016	3:56 PM	17.01	17.02	16.99	17.02	18979
3/4/2016	3:57 PM	17.01	17.01	17.01	17.01	1803
3/4/2016	3:58 PM	17.035	17.035	17	17	3073
3/4/2016	3:59 PM	17.03	17.045	17.03	17.031	4692
3/4/2016	4:00 PM	17.03	17.06	17.015	17.02	100328
3/7/2016	9:31 AM	17.28	17.3	17.28	17.28	13800
3/7/2016	9:32 AM	17.26	17.27	17.26	17.27	12500
3/7/2016	9:33 AM	17.27	17.27	17.26	17.26	13500
3/7/2016	9:34 AM	17.26	17.27	17.25	17.27	4858
3/7/2016	9:35 AM	17.27	17.29	17.27	17.28	4733
3/7/2016	9:36 AM	17.23	17.24	17.22	17.24	7000
3/7/2016	9:37 AM	17.25	17.25	17.22	17.22	4400
3/7/2016	9:39 AM	17.22	17.22	17.22	17.22	10116
3/7/2016	9:40 AM	17.2	17.21	17.2	17.2	6786
3/7/2016	9:41 AM	17.18	17.19	17.18	17.19	1300
3/7/2016	9:42 AM	17.18	17.18	17.18	17.18	5050
3/7/2016	9:43 AM	17.19	17.19	17.16	17.17	5200
3/7/2016	9:44 AM	17.19	17.19	17.18	17.19	1700
3/7/2016	9:45 AM	17.18	17.19	17.17	17.19	6700
3/7/2016	9:46 AM	17.17	17.18	17.17	17.18	1200
3/7/2016	9:47 AM	17.16	17.16	17.16	17.16	800
3/7/2016	9:48 AM	17.18	17.18	17.16	17.16	7764
3/7/2016	9:49 AM	17.17	17.17	17.16	17.16	2800
3/7/2016	9:50 AM	17.17	17.17	17.16	17.17	1600
3/7/2016	9:51 AM	17.17	17.17	17.16	17.17	2600
3/7/2016	9:52 AM	17.22	17.22	17.2	17.2	5506
3/7/2016	9:53 AM	17.22	17.23	17.22	17.22	3500
3/7/2016	9:54 AM	17.22	17.22	17.21	17.21	1700
3/7/2016	9:55 AM	17.23	17.23	17.22	17.22	4000
3/7/2016	9:56 AM	17.24	17.26	17.24	17.24	17366
3/7/2016	9:57 AM	17.26	17.26	17.24	17.25	1585
3/7/2016	9:58 AM	17.27	17.27	17.25	17.25	2574
3/7/2016	9:59 AM	17.24	17.27	17.24	17.27	2100
3/7/2016	10:00 AM	17.24	17.25	17.24	17.25	1400
3/7/2016	10:01 AM	17.28	17.28	17.27	17.27	9600
3/7/2016	10:02 AM	17.26	17.28	17.26	17.28	525
3/7/2016	10:03 AM	17.26	17.27	17.26	17.27	4800
3/7/2016	10:04 AM	17.22	17.27	17.22	17.26	4000
3/7/2016	10:05 AM	17.22	17.23	17.22	17.23	700
3/7/2016	10:06 AM	17.18	17.19	17.18	17.19	700
3/7/2016	10:07 AM	17.18	17.18	17.17	17.17	3100
3/7/2016	10:08 AM	17.16	17.18	17.16	17.18	2265
3/7/2016	10:09 AM	17.18	17.18	17.17	17.17	3600
3/7/2016	10:10 AM	17.19	17.19	17.16	17.17	1700
3/7/2016	10:11 AM	17.18	17.18	17.18	17.18	2700
3/7/2016	10:12 AM	17.17	17.18	17.16	17.18	5100
3/7/2016	10:13 AM	17.17	17.17	17.16	17.17	3000
3/7/2016	10:14 AM	17.22	17.22	17.19	17.19	6075
3/7/2016	10:15 AM	17.2	17.21	17.19	17.21	3000
3/7/2016	10:16 AM	17.15	17.21	17.15	17.21	3000
3/7/2016	10:17 AM	17.13	17.14	17.13	17.13	5956
3/7/2016	10:18 AM	17.13	17.13	17.12	17.12	450
3/7/2016	10:19 AM	17.11	17.11	17.11	17.11	3781
3/7/2016	10:20 AM	17.1	17.11	17.09	17.11	8593
3/7/2016	10:21 AM	17.14	17.14	17.11	17.11	900
3/7/2016	10:22 AM	17.14	17.14	17.13	17.13	2400
3/7/2016	10:23 AM	17.15	17.15	17.13	17.14	1900
3/7/2016	10:24 AM	17.16	17.16	17.15	17.15	525
3/7/2016	10:25 AM	17.15	17.16	17.15	17.16	1695
3/7/2016	10:26 AM	17.13	17.15	17.13	17.15	4800
3/7/2016	10:27 AM	17.13	17.13	17.11	17.12	5208
3/7/2016	10:28 AM	17.18	17.18	17.14	17.14	6150
3/7/2016	10:29 AM	17.17	17.17	17.17	17.17	2600
3/7/2016	10:30 AM	17.17	17.17	17.17	17.17	700
3/7/2016	10:31 AM	17.16	17.17	17.16	17.16	1200
3/7/2016	10:32 AM	17.13	17.16	17.12	17.16	1857
3/7/2016	10:33 AM	17.14	17.14	17.12	17.131	4300
3/7/2016	10:34 AM	17.13	17.14	17.13	17.14	1100
3/7/2016	10:36 AM	17.08	17.11	17.08	17.11	6000
3/7/2016	10:37 AM	17.07	17.07	17.07	17.07	4250
3/7/2016	10:38 AM	17.06	17.071	17.06	17.071	1593
3/7/2016	10:39 AM	17.06	17.06	17.06	17.06	200
3/7/2016	10:40 AM	17.05	17.05	17.03	17.05	10511
3/7/2016	10:41 AM	17.02	17.03	17.02	17.03	500
3/7/2016	10:42 AM	17.04	17.04	17.001	17.01	4400
3/7/2016	10:43 AM	17.04	17.04	17.04	17.04	6950
3/7/2016	10:44 AM	17.05	17.05	17.033	17.04	5900
3/7/2016	10:45 AM	17.06	17.06	17.05	17.05	3025
3/7/2016	10:46 AM	17.06	17.06	17.06	17.06	725
3/7/2016	10:47 AM	17.07	17.07	17.05	17.05	7200
3/7/2016	10:48 AM	17.09	17.09	17.08	17.08	6250
3/7/2016	10:49 AM	17.07	17.09	17.07	17.09	2000
3/7/2016	10:50 AM	17.1	17.1	17.08	17.08	5750
3/7/2016	10:51 AM	17.1	17.111	17.1	17.11	5900
3/7/2016	10:52 AM	17.1	17.1	17.09	17.1	1000
3/7/2016	10:53 AM	17.11	17.11	17.085	17.085	7300
3/7/2016	10:54 AM	17.12	17.12	17.11	17.11	2100
3/7/2016	10:55 AM	17.13	17.13	17.13	17.13	400
3/7/2016	10:56 AM	17.081	17.09	17.08	17.09	1780
3/7/2016	10:57 AM	17.1	17.1	17.08	17.08	3700
3/7/2016	10:58 AM	17.13	17.13	17.1	17.1	6700
3/7/2016	10:59 AM	17.11	17.13	17.11	17.13	1800
3/7/2016	11:00 AM	17.09	17.11	17.09	17.11	1500
3/7/2016	11:01 AM	17.08	17.08	17.08	17.08	600
3/7/2016	11:02 AM	17.08	17.08	17.06	17.07	5400
3/7/2016	11:03 AM	17.09	17.09	17.08	17.08	800
3/7/2016	11:04 AM	17.11	17.11	17.09	17.09	800
3/7/2016	11:05 AM	17.11	17.11	17.11	17.11	1400
3/7/2016	11:06 AM	17.12	17.13	17.12	17.12	700
3/7/2016	11:07 AM	17.09	17.11	17.09	17.11	1700
3/7/2016	11:08 AM	17.1	17.1	17.09	17.09	6000
3/7/2016	11:09 AM	17.1	17.11	17.09	17.1	3700
3/7/2016	11:10 AM	17.08	17.08	17.08	17.08	1600
3/7/2016	11:11 AM	17.06	17.07	17.06	17.07	1200
3/7/2016	11:12 AM	17.05	17.05	17.04	17.04	3100
3/7/2016	11:14 AM	17.05	17.05	17.05	17.05	500
3/7/2016	11:15 AM	17.03	17.03	17.03	17.03	100
3/7/2016	11:16 AM	17.08	17.08	17.03	17.03	6800
3/7/2016	11:17 AM	17.09	17.1	17.08	17.1	2000
3/7/2016	11:18 AM	17.09	17.091	17.09	17.09	2100
3/7/2016	11:19 AM	17.08	17.09	17.08	17.09	4800
3/7/2016	11:20 AM	17.1	17.1	17.09	17.09	4065
3/7/2016	11:21 AM	17.08	17.09	17.08	17.09	2327
3/7/2016	11:22 AM	17.06	17.06	17.06	17.06	1000
3/7/2016	11:23 AM	17.07	17.07	17.07	17.07	1000
3/7/2016	11:24 AM	17.02	17.03	17.02	17.03	400
3/7/2016	11:25 AM	17.03	17.031	17.02	17.02	7477
3/7/2016	11:26 AM	17.03	17.04	17.03	17.04	1900
3/7/2016	11:27 AM	17.05	17.05	17.04	17.04	1388
3/7/2016	11:28 AM	17.06	17.06	17.05	17.05	3600
3/7/2016	11:29 AM	17.04	17.05	17.04	17.04	1800
3/7/2016	11:30 AM	17.05	17.05	17.05	17.05	4504
3/7/2016	11:31 AM	17.03	17.03	17.03	17.03	300
3/7/2016	11:32 AM	17.03	17.03	17.03	17.03	700
3/7/2016	11:33 AM	17.003	17.03	17.003	17.03	1900
3/7/2016	11:34 AM	17.03	17.03	17.03	17.03	656
3/7/2016	11:35 AM	17.01	17.03	17.01	17.03	1200
3/7/2016	11:36 AM	16.99	17.02	16.99	17.02	7009
3/7/2016	11:37 AM	16.97	16.98	16.97	16.98	7000
3/7/2016	11:38 AM	16.95	16.97	16.94	16.97	4710
3/7/2016	11:39 AM	16.92	16.93	16.91	16.93	10299
3/7/2016	11:40 AM	16.93	16.93	16.93	16.93	2400
3/7/2016	11:41 AM	16.94	16.94	16.94	16.94	1700
3/7/2016	11:42 AM	16.93	16.94	16.93	16.94	1200
3/7/2016	11:43 AM	16.92	16.92	16.92	16.92	100
3/7/2016	11:44 AM	16.9	16.91	16.89	16.91	27984
3/7/2016	11:45 AM	16.9	16.9	16.9	16.9	1500
3/7/2016	11:46 AM	16.87	16.9	16.87	16.9	7175
3/7/2016	11:47 AM	16.89	16.89	16.88	16.88	4900
3/7/2016	11:48 AM	16.91	16.91	16.91	16.91	600
3/7/2016	11:49 AM	16.9	16.91	16.9	16.91	15409
3/7/2016	11:50 AM	16.91	16.91	16.91	16.91	6082
3/7/2016	11:51 AM	16.91	16.92	16.91	16.92	400
3/7/2016	11:52 AM	16.9	16.92	16.9	16.92	1500
3/7/2016	11:53 AM	16.92	16.92	16.91	16.91	900
3/7/2016	11:54 AM	16.91	16.915	16.91	16.915	900
3/7/2016	11:55 AM	16.9	16.91	16.9	16.91	500
3/7/2016	11:56 AM	16.92	16.92	16.91	16.91	600
3/7/2016	11:57 AM	16.95	16.95	16.925	16.93	11844
3/7/2016	11:58 AM	16.96	16.96	16.95	16.95	3000
3/7/2016	11:59 AM	16.95	16.95	16.95	16.95	2100
3/7/2016	12:00 PM	16.95	16.95	16.95	16.95	2200
3/7/2016	12:02 PM	16.96	16.96	16.96	16.96	500
3/7/2016	12:03 PM	16.94	16.95	16.94	16.95	1900
3/7/2016	12:04 PM	16.95	16.95	16.95	16.95	300
3/7/2016	12:05 PM	16.95	16.96	16.95	16.96	1000
3/7/2016	12:06 PM	16.96	16.96	16.95	16.95	800
3/7/2016	12:08 PM	16.96	16.96	16.96	16.96	700
3/7/2016	12:09 PM	16.95	16.96	16.95	16.96	850
3/7/2016	12:10 PM	16.94	16.94	16.94	16.94	3729
3/7/2016	12:11 PM	16.94	16.94	16.94	16.94	300
3/7/2016	12:12 PM	16.94	16.94	16.93	16.94	18932
3/7/2016	12:13 PM	16.97	16.97	16.97	16.97	400
3/7/2016	12:14 PM	16.99	16.99	16.99	16.99	2782
3/7/2016	12:15 PM	16.98	16.98	16.98	16.98	300
3/7/2016	12:16 PM	16.97	16.97	16.97	16.97	2574
3/7/2016	12:17 PM	16.98	16.98	16.98	16.98	2100
3/7/2016	12:18 PM	16.97	16.97	16.96	16.97	4300
3/7/2016	12:19 PM	16.97	16.97	16.97	16.97	1000
3/7/2016	12:20 PM	16.97	16.97	16.97	16.97	4500
3/7/2016	12:21 PM	16.95	16.96	16.95	16.96	3200
3/7/2016	12:22 PM	16.96	16.96	16.95	16.95	2200
3/7/2016	12:23 PM	16.97	16.97	16.96	16.96	588
3/7/2016	12:24 PM	16.97	16.97	16.97	16.97	300
3/7/2016	12:25 PM	16.97	16.97	16.97	16.97	300
3/7/2016	12:26 PM	16.96	16.96	16.96	16.96	800
3/7/2016	12:28 PM	16.95	16.95	16.95	16.95	400
3/7/2016	12:29 PM	16.95	16.95	16.95	16.95	3200
3/7/2016	12:30 PM	16.95	16.95	16.95	16.95	400
3/7/2016	12:32 PM	16.94	16.94	16.93	16.94	2921
3/7/2016	12:33 PM	16.94	16.94	16.94	16.94	800
3/7/2016	12:34 PM	16.94	16.94	16.94	16.94	100
3/7/2016	12:35 PM	16.93	16.93	16.93	16.93	400
3/7/2016	12:36 PM	16.92	16.92	16.92	16.92	850
3/7/2016	12:37 PM	16.92	16.92	16.92	16.92	400
3/7/2016	12:38 PM	16.92	16.92	16.92	16.92	400
3/7/2016	12:39 PM	16.94	16.94	16.94	16.94	400
3/7/2016	12:40 PM	16.94	16.94	16.94	16.94	600
3/7/2016	12:41 PM	16.93	16.93	16.93	16.93	900
3/7/2016	12:43 PM	16.915	16.92	16.915	16.92	400
3/7/2016	12:44 PM	16.92	16.93	16.92	16.92	9321
3/7/2016	12:45 PM	16.9	16.915	16.9	16.91	4175
3/7/2016	12:46 PM	16.91	16.91	16.9	16.9	533
3/7/2016	12:47 PM	16.91	16.91	16.91	16.91	300
3/7/2016	12:48 PM	16.92	16.92	16.92	16.92	100
3/7/2016	12:53 PM	16.93	16.93	16.93	16.93	100
3/7/2016	12:54 PM	16.93	16.93	16.93	16.93	1600
3/7/2016	12:55 PM	16.92	16.92	16.92	16.92	600
3/7/2016	12:57 PM	16.93	16.93	16.93	16.93	2500
3/7/2016	12:59 PM	16.92	16.93	16.92	16.93	1400
3/7/2016	1:00 PM	16.93	16.93	16.91	16.91	3600
3/7/2016	1:01 PM	16.91	16.92	16.91	16.92	5370
3/7/2016	1:02 PM	16.9	16.915	16.9	16.91	16404
3/7/2016	1:03 PM	16.91	16.91	16.91	16.91	904
3/7/2016	1:04 PM	16.91	16.91	16.9	16.91	2400
3/7/2016	1:05 PM	16.9	16.91	16.9	16.91	1200
3/7/2016	1:07 PM	16.9	16.9	16.9	16.9	100
3/7/2016	1:08 PM	16.88	16.89	16.88	16.89	3809
3/7/2016	1:09 PM	16.88	16.88	16.88	16.88	1300
3/7/2016	1:10 PM	16.87	16.88	16.87	16.88	719
3/7/2016	1:11 PM	16.86	16.87	16.86	16.87	825
3/7/2016	1:12 PM	16.85	16.85	16.85	16.85	4350
3/7/2016	1:13 PM	16.87	16.87	16.85	16.85	900
3/7/2016	1:14 PM	16.87	16.87	16.87	16.87	6800
3/7/2016	1:15 PM	16.87	16.87	16.87	16.87	300
3/7/2016	1:16 PM	16.89	16.89	16.88	16.88	500
3/7/2016	1:17 PM	16.89	16.89	16.88	16.88	2700
3/7/2016	1:18 PM	16.89	16.89	16.89	16.89	400
3/7/2016	1:19 PM	16.91	16.91	16.9	16.9	700
3/7/2016	1:20 PM	16.9	16.91	16.9	16.91	1866
3/7/2016	1:21 PM	16.92	16.92	16.9	16.9	2214
3/7/2016	1:22 PM	16.94	16.94	16.93	16.93	3000
3/7/2016	1:23 PM	16.97	16.97	16.95	16.95	6625
3/7/2016	1:26 PM	16.97	16.97	16.97	16.97	300
3/7/2016	1:28 PM	16.96	16.97	16.96	16.965	7868
3/7/2016	1:29 PM	16.96	16.96	16.96	16.96	2600
3/7/2016	1:30 PM	16.96	16.96	16.96	16.96	5000
3/7/2016	1:31 PM	17.02	17.02	16.99	16.99	16300
3/7/2016	1:32 PM	17.04	17.04	17.02	17.02	9300
3/7/2016	1:33 PM	17.03	17.04	17.03	17.04	3210
3/7/2016	1:34 PM	17.05	17.05	17.04	17.04	1300
3/7/2016	1:35 PM	17.05	17.05	17.05	17.05	400
3/7/2016	1:36 PM	17.06	17.06	17.05	17.05	1100
3/7/2016	1:37 PM	17.06	17.06	17.06	17.06	100
3/7/2016	1:38 PM	17.05	17.05	17.05	17.05	2300
3/7/2016	1:39 PM	17.04	17.04	17.04	17.04	200
3/7/2016	1:40 PM	17.04	17.04	17.04	17.04	3900
3/7/2016	1:41 PM	17.05	17.05	17.035	17.04	12100
3/7/2016	1:42 PM	17.04	17.04	17.04	17.04	500
3/7/2016	1:43 PM	17.03	17.03	17.03	17.03	3455
3/7/2016	1:44 PM	17.02	17.02	17.02	17.02	1100
3/7/2016	1:45 PM	17.02	17.02	17.02	17.02	200
3/7/2016	1:46 PM	17.02	17.02	17.02	17.02	600
3/7/2016	1:47 PM	17.03	17.03	17.02	17.02	800
3/7/2016	1:50 PM	17.03	17.03	17.03	17.03	200
3/7/2016	1:51 PM	17.01	17.02	17.01	17.02	2700
3/7/2016	1:52 PM	17.01	17.01	17.01	17.01	400
3/7/2016	1:53 PM	17	17	17	17	3000
3/7/2016	1:54 PM	16.99	16.99	16.99	16.99	5100
3/7/2016	1:55 PM	17.01	17.01	17.01	17.01	1100
3/7/2016	1:56 PM	17.02	17.02	17.01	17.01	900
3/7/2016	1:57 PM	17.02	17.02	17.02	17.02	700
3/7/2016	1:59 PM	17	17.01	17	17.01	3500
3/7/2016	2:00 PM	17.02	17.02	17.02	17.02	800
3/7/2016	2:01 PM	17.02	17.02	17.02	17.02	900
3/7/2016	2:02 PM	17	17.01	17	17.01	4910
3/7/2016	2:03 PM	16.98	16.99	16.98	16.99	4000
3/7/2016	2:04 PM	17.02	17.02	16.98	16.98	1300
3/7/2016	2:05 PM	17.04	17.04	17.04	17.04	400
3/7/2016	2:07 PM	17.03	17.03	17.03	17.03	3900
3/7/2016	2:08 PM	17.04	17.04	17.03	17.03	1300
3/7/2016	2:09 PM	17.03	17.03	17.03	17.03	900
3/7/2016	2:10 PM	17.02	17.02	17.02	17.02	600
3/7/2016	2:12 PM	17.02	17.02	17.02	17.02	500
3/7/2016	2:13 PM	17.02	17.03	17	17	4100
3/7/2016	2:14 PM	17.03	17.03	17.03	17.03	100
3/7/2016	2:15 PM	17.02	17.02	17.02	17.02	1200
3/7/2016	2:16 PM	17.05	17.05	17.03	17.03	600
3/7/2016	2:17 PM	17.07	17.07	17.05	17.05	2000
3/7/2016	2:18 PM	17.07	17.07	17.07	17.07	1800
3/7/2016	2:19 PM	17.07	17.08	17.07	17.08	3900
3/7/2016	2:20 PM	17.1	17.1	17.09	17.09	2300
3/7/2016	2:21 PM	17.1	17.11	17.1	17.11	2843
3/7/2016	2:22 PM	17.08	17.09	17.075	17.09	800
3/7/2016	2:23 PM	17.07	17.08	17.07	17.07	4600
3/7/2016	2:24 PM	17.08	17.08	17.08	17.08	1600
3/7/2016	2:25 PM	17.1	17.1	17.09	17.09	900
3/7/2016	2:26 PM	17.13	17.13	17.1	17.1	9500
3/7/2016	2:27 PM	17.13	17.15	17.13	17.15	4900
3/7/2016	2:28 PM	17.13	17.14	17.13	17.14	2500
3/7/2016	2:29 PM	17.12	17.13	17.12	17.12	1800
3/7/2016	2:30 PM	17.13	17.13	17.13	17.13	1100
3/7/2016	2:31 PM	17.15	17.15	17.14	17.14	700
3/7/2016	2:32 PM	17.14	17.14	17.14	17.14	580
3/7/2016	2:33 PM	17.15	17.15	17.14	17.14	2200
3/7/2016	2:34 PM	17.14	17.15	17.14	17.15	2583
3/7/2016	2:35 PM	17.17	17.17	17.14	17.14	4300
3/7/2016	2:36 PM	17.18	17.18	17.18	17.18	3264
3/7/2016	2:37 PM	17.19	17.19	17.19	17.19	8100
3/7/2016	2:38 PM	17.24	17.24	17.2	17.2	11380
3/7/2016	2:39 PM	17.22	17.24	17.22	17.23	3300
3/7/2016	2:40 PM	17.22	17.22	17.22	17.22	2100
3/7/2016	2:42 PM	17.21	17.22	17.21	17.22	2800
3/7/2016	2:43 PM	17.21	17.231	17.21	17.21	4000
3/7/2016	2:44 PM	17.22	17.22	17.22	17.22	400
3/7/2016	2:45 PM	17.21	17.22	17.21	17.22	5100
3/7/2016	2:46 PM	17.18	17.2	17.17	17.2	12000
3/7/2016	2:47 PM	17.18	17.19	17.18	17.18	3800
3/7/2016	2:48 PM	17.2	17.2	17.18	17.18	4300
3/7/2016	2:49 PM	17.17	17.19	17.17	17.19	5700
3/7/2016	2:50 PM	17.17	17.17	17.17	17.17	2716
3/7/2016	2:51 PM	17.17	17.18	17.17	17.18	2900
3/7/2016	2:52 PM	17.17	17.17	17.17	17.17	800
3/7/2016	2:53 PM	17.17	17.17	17.155	17.16	2797
3/7/2016	2:54 PM	17.18	17.18	17.17	17.17	1000
3/7/2016	2:55 PM	17.17	17.185	17.17	17.185	2160
3/7/2016	2:56 PM	17.17	17.18	17.17	17.17	1600
3/7/2016	2:57 PM	17.17	17.17	17.17	17.17	1500
3/7/2016	2:58 PM	17.15	17.16	17.15	17.16	300
3/7/2016	2:59 PM	17.15	17.15	17.15	17.15	200
3/7/2016	3:00 PM	17.16	17.16	17.16	17.16	1000
3/7/2016	3:01 PM	17.17	17.17	17.17	17.17	2115
3/7/2016	3:03 PM	17.2	17.2	17.18	17.18	5917
3/7/2016	3:04 PM	17.2	17.2	17.2	17.2	4482
3/7/2016	3:05 PM	17.22	17.22	17.205	17.205	300
3/7/2016	3:06 PM	17.24	17.24	17.24	17.24	3300
3/7/2016	3:07 PM	17.22	17.24	17.22	17.24	6500
3/7/2016	3:08 PM	17.2	17.22	17.2	17.22	1300
3/7/2016	3:09 PM	17.18	17.19	17.18	17.19	2500
3/7/2016	3:10 PM	17.15	17.17	17.15	17.17	3900
3/7/2016	3:11 PM	17.12	17.14	17.12	17.14	900
3/7/2016	3:12 PM	17.13	17.13	17.13	17.13	1300
3/7/2016	3:13 PM	17.14	17.14	17.14	17.14	200
3/7/2016	3:14 PM	17.13	17.13	17.13	17.13	1100
3/7/2016	3:16 PM	17.11	17.11	17.1	17.11	5400
3/7/2016	3:17 PM	17.09	17.11	17.09	17.11	3444
3/7/2016	3:18 PM	17.09	17.09	17.09	17.09	1100
3/7/2016	3:19 PM	17.1	17.1	17.1	17.1	1700
3/7/2016	3:20 PM	17.06	17.09	17.06	17.09	10100
3/7/2016	3:21 PM	17.08	17.08	17.07	17.07	5200
3/7/2016	3:22 PM	17.09	17.09	17.08	17.08	1400
3/7/2016	3:23 PM	17.1	17.1	17.095	17.095	7500
3/7/2016	3:24 PM	17.09	17.1	17.09	17.1	3600
3/7/2016	3:25 PM	17.05	17.07	17.05	17.07	3600
3/7/2016	3:26 PM	17.04	17.05	17.04	17.05	8700
3/7/2016	3:27 PM	17.03	17.03	17.03	17.03	600
3/7/2016	3:28 PM	17.03	17.03	17.02	17.03	3700
3/7/2016	3:29 PM	17.05	17.05	17.04	17.05	2000
3/7/2016	3:30 PM	17.04	17.05	17.04	17.04	13200
3/7/2016	3:31 PM	17.05	17.05	17.04	17.04	2000
3/7/2016	3:32 PM	17.05	17.05	17.05	17.05	1900
3/7/2016	3:33 PM	17	17.03	17	17.03	2655
3/7/2016	3:34 PM	17.01	17.01	16.99	16.99	2169
3/7/2016	3:35 PM	17.02	17.03	17.02	17.02	3200
3/7/2016	3:36 PM	17.01	17.03	17.01	17.02	1228
3/7/2016	3:37 PM	16.99	17	16.99	17	2089
3/7/2016	3:38 PM	16.95	16.98	16.95	16.98	6944
3/7/2016	3:39 PM	16.96	16.96	16.96	16.96	1000
3/7/2016	3:40 PM	16.97	16.98	16.96	16.96	4400
3/7/2016	3:41 PM	16.97	16.97	16.97	16.97	700
3/7/2016	3:42 PM	16.98	16.98	16.97	16.97	700
3/7/2016	3:43 PM	16.99	16.99	16.99	16.99	100
3/7/2016	3:44 PM	17	17	17	17	2400
3/7/2016	3:45 PM	17.02	17.02	17	17	2100
3/7/2016	3:46 PM	17	17.01	17	17.01	1200
3/7/2016	3:47 PM	17.03	17.03	17.01	17.01	81000
3/7/2016	3:48 PM	17.06	17.07	17.04	17.04	10122
3/7/2016	3:49 PM	17.06	17.06	17.06	17.06	400
3/7/2016	3:50 PM	17.06	17.07	17.06	17.06	3400
3/7/2016	3:51 PM	17.02	17.05	17.02	17.05	2830
3/7/2016	3:52 PM	17.03	17.04	17.03	17.04	3430
3/7/2016	3:53 PM	17.02	17.02	17.02	17.02	1288
3/7/2016	3:54 PM	17.03	17.04	17.03	17.03	2500
3/7/2016	3:55 PM	17.04	17.04	17.03	17.03	2943
3/7/2016	3:56 PM	17.04	17.04	17.03	17.03	3633
3/7/2016	3:57 PM	17.06	17.06	17.05	17.05	6647
3/7/2016	3:58 PM	17.04	17.06	17.04	17.06	6800
3/7/2016	3:59 PM	17.02	17.04	17.02	17.04	10037
3/7/2016	4:00 PM	16.97	17.01	16.97	17.01	17663
3/8/2016	9:31 AM	17.3	17.3	17.28	17.28	23824
3/8/2016	9:32 AM	17.3	17.32	17.3	17.31	8872
3/8/2016	9:33 AM	17.32	17.32	17.3	17.3	8000
3/8/2016	9:34 AM	17.32	17.32	17.32	17.32	2685
3/8/2016	9:35 AM	17.32	17.33	17.31	17.33	8500
3/8/2016	9:36 AM	17.32	17.32	17.31	17.32	9471
3/8/2016	9:37 AM	17.3	17.33	17.3	17.32	1500
3/8/2016	9:38 AM	17.27	17.29	17.27	17.28	2500
3/8/2016	9:40 AM	17.34	17.34	17.29	17.29	3700
3/8/2016	9:41 AM	17.34	17.38	17.33	17.36	14620
3/8/2016	9:42 AM	17.36	17.36	17.36	17.36	500
3/8/2016	9:43 AM	17.37	17.38	17.36	17.36	4235
3/8/2016	9:44 AM	17.34	17.37	17.33	17.37	1100
3/8/2016	9:45 AM	17.39	17.39	17.34	17.34	12957
3/8/2016	9:46 AM	17.37	17.4	17.37	17.4	1220
3/8/2016	9:47 AM	17.35	17.38	17.35	17.38	5700
3/8/2016	9:48 AM	17.33	17.35	17.33	17.35	2824
3/8/2016	9:49 AM	17.3	17.33	17.3	17.32	3000
3/8/2016	9:50 AM	17.3	17.32	17.29	17.32	1350
3/8/2016	9:51 AM	17.28	17.3	17.28	17.3	3550
3/8/2016	9:52 AM	17.25	17.27	17.25	17.27	6650
3/8/2016	9:53 AM	17.3	17.3	17.26	17.26	21646
3/8/2016	9:54 AM	17.29	17.29	17.28	17.29	3700
3/8/2016	9:55 AM	17.28	17.28	17.26	17.27	10006
3/8/2016	9:56 AM	17.3	17.301	17.29	17.29	4500
3/8/2016	9:57 AM	17.31	17.32	17.3	17.31	4342
3/8/2016	9:58 AM	17.27	17.32	17.27	17.32	2700
3/8/2016	9:59 AM	17.31	17.31	17.28	17.28	1800
3/8/2016	10:00 AM	17.36	17.36	17.33	17.33	8871
3/8/2016	10:01 AM	17.36	17.36	17.35	17.36	2573
3/8/2016	10:02 AM	17.37	17.37	17.36	17.36	2400
3/8/2016	10:03 AM	17.35	17.37	17.35	17.36	2631
3/8/2016	10:04 AM	17.37	17.37	17.35	17.35	2800
3/8/2016	10:05 AM	17.3	17.36	17.3	17.36	3820
3/8/2016	10:06 AM	17.28	17.31	17.28	17.31	3900
3/8/2016	10:07 AM	17.29	17.29	17.28	17.28	200
3/8/2016	10:08 AM	17.32	17.34	17.31	17.31	2210
3/8/2016	10:09 AM	17.36	17.36	17.33	17.33	2611
3/8/2016	10:10 AM	17.42	17.42	17.39	17.39	4618
3/8/2016	10:11 AM	17.39	17.41	17.39	17.41	5803
3/8/2016	10:12 AM	17.37	17.38	17.37	17.38	1600
3/8/2016	10:13 AM	17.36	17.38	17.36	17.37	2400
3/8/2016	10:14 AM	17.36	17.36	17.34	17.34	8700
3/8/2016	10:15 AM	17.38	17.38	17.36	17.37	2300
3/8/2016	10:16 AM	17.35	17.38	17.34	17.38	3200
3/8/2016	10:17 AM	17.37	17.37	17.35	17.35	600
3/8/2016	10:18 AM	17.37	17.37	17.37	17.37	1717
3/8/2016	10:19 AM	17.38	17.38	17.36	17.36	3288
3/8/2016	10:20 AM	17.37	17.38	17.37	17.38	550
3/8/2016	10:21 AM	17.33	17.39	17.31	17.39	8423
3/8/2016	10:22 AM	17.33	17.33	17.32	17.33	3900
3/8/2016	10:23 AM	17.34	17.35	17.33	17.33	18116
3/8/2016	10:24 AM	17.34	17.34	17.34	17.34	1210
3/8/2016	10:25 AM	17.39	17.39	17.35	17.35	2319
3/8/2016	10:26 AM	17.42	17.42	17.4	17.4	3400
3/8/2016	10:27 AM	17.42	17.44	17.42	17.43	2400
3/8/2016	10:28 AM	17.43	17.43	17.43	17.43	2000
3/8/2016	10:29 AM	17.44	17.45	17.44	17.45	1100
3/8/2016	10:30 AM	17.45	17.45	17.44	17.44	3000
3/8/2016	10:31 AM	17.45	17.48	17.45	17.46	6700
3/8/2016	10:32 AM	17.42	17.44	17.42	17.44	2100
3/8/2016	10:33 AM	17.43	17.43	17.43	17.43	1300
3/8/2016	10:35 AM	17.42	17.42	17.41	17.41	700
3/8/2016	10:36 AM	17.41	17.41	17.41	17.41	600
3/8/2016	10:37 AM	17.36	17.43	17.36	17.42	25542
3/8/2016	10:38 AM	17.39	17.39	17.38	17.38	600
3/8/2016	10:39 AM	17.39	17.39	17.39	17.39	300
3/8/2016	10:40 AM	17.41	17.41	17.41	17.41	1855
3/8/2016	10:41 AM	17.44	17.44	17.42	17.42	5500
3/8/2016	10:42 AM	17.46	17.46	17.45	17.45	1100
3/8/2016	10:43 AM	17.46	17.47	17.45	17.47	4200
3/8/2016	10:44 AM	17.48	17.48	17.46	17.46	850
3/8/2016	10:45 AM	17.49	17.49	17.49	17.49	789
3/8/2016	10:46 AM	17.5	17.5	17.49	17.49	15400
3/8/2016	10:47 AM	17.49	17.5	17.49	17.5	3300
3/8/2016	10:48 AM	17.51	17.51	17.49	17.49	4300
3/8/2016	10:49 AM	17.5	17.5	17.5	17.5	1200
3/8/2016	10:50 AM	17.48	17.49	17.48	17.49	3700
3/8/2016	10:51 AM	17.49	17.5	17.49	17.5	2330
3/8/2016	10:52 AM	17.46	17.47	17.46	17.47	5500
3/8/2016	10:53 AM	17.47	17.47	17.47	17.47	5328
3/8/2016	10:54 AM	17.46	17.47	17.46	17.47	5000
3/8/2016	10:55 AM	17.48	17.48	17.47	17.47	4700
3/8/2016	10:56 AM	17.49	17.49	17.48	17.48	400
3/8/2016	10:57 AM	17.5	17.51	17.5	17.51	300
3/8/2016	10:58 AM	17.49	17.49	17.47	17.49	15600
3/8/2016	10:59 AM	17.49	17.49	17.49	17.49	3400
3/8/2016	11:00 AM	17.49	17.51	17.49	17.51	8300
3/8/2016	11:01 AM	17.47	17.47	17.46	17.461	3936
3/8/2016	11:02 AM	17.45	17.45	17.45	17.45	3000
3/8/2016	11:03 AM	17.41	17.43	17.41	17.43	1800
3/8/2016	11:04 AM	17.41	17.42	17.41	17.42	500
3/8/2016	11:05 AM	17.39	17.39	17.39	17.39	3185
3/8/2016	11:06 AM	17.38	17.38	17.38	17.38	600
3/8/2016	11:07 AM	17.39	17.39	17.38	17.38	3100
3/8/2016	11:08 AM	17.37	17.37	17.36	17.36	1500
3/8/2016	11:09 AM	17.35	17.35	17.34	17.35	6400
3/8/2016	11:10 AM	17.36	17.36	17.34	17.34	900
3/8/2016	11:11 AM	17.36	17.36	17.36	17.36	1200
3/8/2016	11:12 AM	17.37	17.37	17.37	17.37	2200
3/8/2016	11:13 AM	17.39	17.39	17.37	17.37	1400
3/8/2016	11:14 AM	17.4	17.41	17.39	17.39	1700
3/8/2016	11:15 AM	17.42	17.42	17.4	17.4	1650
3/8/2016	11:16 AM	17.39	17.42	17.39	17.42	1300
3/8/2016	11:17 AM	17.34	17.37	17.34	17.37	5100
3/8/2016	11:18 AM	17.34	17.34	17.34	17.34	300
3/8/2016	11:19 AM	17.34	17.34	17.34	17.34	300
3/8/2016	11:20 AM	17.36	17.36	17.36	17.36	1100
3/8/2016	11:21 AM	17.38	17.38	17.36	17.37	3000
3/8/2016	11:22 AM	17.38	17.38	17.38	17.38	200
3/8/2016	11:23 AM	17.38	17.38	17.37	17.37	700
3/8/2016	11:24 AM	17.42	17.42	17.37	17.37	3000
3/8/2016	11:25 AM	17.41	17.42	17.41	17.42	500
3/8/2016	11:26 AM	17.39	17.4	17.39	17.4	1400
3/8/2016	11:27 AM	17.37	17.38	17.37	17.38	1300
3/8/2016	11:28 AM	17.33	17.34	17.32	17.34	3500
3/8/2016	11:29 AM	17.31	17.31	17.31	17.31	700
3/8/2016	11:30 AM	17.35	17.35	17.32	17.32	11100
3/8/2016	11:31 AM	17.33	17.35	17.33	17.35	300
3/8/2016	11:32 AM	17.31	17.33	17.31	17.33	1100
3/8/2016	11:33 AM	17.31	17.31	17.31	17.31	300
3/8/2016	11:34 AM	17.34	17.34	17.315	17.315	1614
3/8/2016	11:35 AM	17.36	17.36	17.32	17.32	4800
3/8/2016	11:36 AM	17.35	17.365	17.35	17.355	600
3/8/2016	11:37 AM	17.35	17.365	17.35	17.365	3600
3/8/2016	11:38 AM	17.35	17.36	17.35	17.36	1529
3/8/2016	11:39 AM	17.375	17.38	17.36	17.36	1929
3/8/2016	11:40 AM	17.375	17.375	17.37	17.37	900
3/8/2016	11:41 AM	17.38	17.4	17.38	17.38	6800
3/8/2016	11:42 AM	17.34	17.375	17.34	17.375	2900
3/8/2016	11:43 AM	17.34	17.355	17.34	17.34	1400
3/8/2016	11:44 AM	17.36	17.365	17.345	17.345	2700
3/8/2016	11:45 AM	17.36	17.37	17.36	17.37	1800
3/8/2016	11:46 AM	17.34	17.355	17.34	17.355	3600
3/8/2016	11:48 AM	17.33	17.33	17.32	17.33	5370
3/8/2016	11:49 AM	17.34	17.34	17.34	17.34	300
3/8/2016	11:50 AM	17.365	17.365	17.34	17.34	1600
3/8/2016	11:51 AM	17.33	17.36	17.33	17.36	1600
3/8/2016	11:52 AM	17.26	17.32	17.26	17.32	15600
3/8/2016	11:53 AM	17.27	17.27	17.25	17.25	16014
3/8/2016	11:54 AM	17.28	17.28	17.275	17.275	1700
3/8/2016	11:55 AM	17.29	17.3	17.28	17.28	1100
3/8/2016	11:56 AM	17.27	17.28	17.27	17.28	993
3/8/2016	11:57 AM	17.28	17.28	17.27	17.27	1600
3/8/2016	11:58 AM	17.3	17.3	17.29	17.29	7000
3/8/2016	11:59 AM	17.29	17.29	17.27	17.29	2900
3/8/2016	12:00 PM	17.29	17.29	17.28	17.29	2500
3/8/2016	12:01 PM	17.305	17.305	17.295	17.295	9500
3/8/2016	12:02 PM	17.305	17.305	17.28	17.305	2649
3/8/2016	12:03 PM	17.33	17.33	17.31	17.31	7200
3/8/2016	12:04 PM	17.32	17.32	17.31	17.32	5700
3/8/2016	12:05 PM	17.31	17.32	17.31	17.32	5000
3/8/2016	12:06 PM	17.29	17.31	17.29	17.31	3200
3/8/2016	12:07 PM	17.27	17.29	17.26	17.29	1800
3/8/2016	12:08 PM	17.26	17.27	17.26	17.27	1500
3/8/2016	12:09 PM	17.24	17.26	17.24	17.26	3128
3/8/2016	12:10 PM	17.24	17.24	17.22	17.24	8200
3/8/2016	12:11 PM	17.24	17.24	17.23	17.24	2415
3/8/2016	12:12 PM	17.22	17.23	17.22	17.23	200
3/8/2016	12:13 PM	17.22	17.22	17.22	17.22	2700
3/8/2016	12:14 PM	17.24	17.24	17.23	17.23	9047
3/8/2016	12:15 PM	17.23	17.23	17.23	17.23	500
3/8/2016	12:16 PM	17.25	17.25	17.24	17.24	2644
3/8/2016	12:17 PM	17.24	17.25	17.24	17.25	1900
3/8/2016	12:18 PM	17.23	17.24	17.23	17.24	1400
3/8/2016	12:19 PM	17.19	17.22	17.19	17.22	7450
3/8/2016	12:20 PM	17.19	17.19	17.18	17.19	4110
3/8/2016	12:21 PM	17.18	17.2	17.18	17.19	1900
3/8/2016	12:22 PM	17.179	17.179	17.16	17.17	2400
3/8/2016	12:23 PM	17.19	17.19	17.19	17.19	2676
3/8/2016	12:24 PM	17.18	17.18	17.18	17.18	200
3/8/2016	12:25 PM	17.18	17.18	17.18	17.18	500
3/8/2016	12:26 PM	17.19	17.19	17.19	17.19	400
3/8/2016	12:27 PM	17.19	17.195	17.19	17.195	600
3/8/2016	12:28 PM	17.19	17.19	17.17	17.18	3366
3/8/2016	12:29 PM	17.2	17.2	17.2	17.2	3800
3/8/2016	12:30 PM	17.2	17.2	17.2	17.2	3018
3/8/2016	12:31 PM	17.18	17.2	17.18	17.2	6710
3/8/2016	12:32 PM	17.19	17.19	17.19	17.19	2000
3/8/2016	12:33 PM	17.2	17.2	17.19	17.19	1900
3/8/2016	12:34 PM	17.19	17.19	17.19	17.19	800
3/8/2016	12:35 PM	17.22	17.22	17.19	17.19	1403
3/8/2016	12:36 PM	17.23	17.23	17.23	17.23	876
3/8/2016	12:37 PM	17.24	17.24	17.24	17.24	3100
3/8/2016	12:38 PM	17.25	17.26	17.25	17.25	5145
3/8/2016	12:39 PM	17.24	17.24	17.24	17.24	900
3/8/2016	12:41 PM	17.26	17.26	17.26	17.26	700
3/8/2016	12:44 PM	17.24	17.24	17.24	17.24	3900
3/8/2016	12:45 PM	17.25	17.25	17.25	17.25	1105
3/8/2016	12:46 PM	17.25	17.25	17.25	17.25	1700
3/8/2016	12:47 PM	17.28	17.28	17.26	17.26	3192
3/8/2016	12:48 PM	17.28	17.29	17.28	17.29	700
3/8/2016	12:49 PM	17.28	17.28	17.28	17.28	100
3/8/2016	12:50 PM	17.26	17.27	17.25	17.27	5979
3/8/2016	12:51 PM	17.27	17.28	17.27	17.27	1283
3/8/2016	12:52 PM	17.26	17.26	17.25	17.25	900
3/8/2016	12:53 PM	17.28	17.28	17.27	17.27	2200
3/8/2016	12:54 PM	17.27	17.27	17.27	17.27	500
3/8/2016	12:55 PM	17.28	17.28	17.28	17.28	400
3/8/2016	12:56 PM	17.25	17.28	17.25	17.28	7900
3/8/2016	12:57 PM	17.27	17.27	17.26	17.26	4300
3/8/2016	12:58 PM	17.27	17.285	17.27	17.28	1200
3/8/2016	12:59 PM	17.25	17.26	17.25	17.26	2374
3/8/2016	1:00 PM	17.25	17.25	17.24	17.24	2000
3/8/2016	1:01 PM	17.255	17.255	17.25	17.25	600
3/8/2016	1:02 PM	17.25	17.26	17.25	17.26	600
3/8/2016	1:03 PM	17.24	17.24	17.24	17.24	400
3/8/2016	1:04 PM	17.25	17.25	17.25	17.25	1800
3/8/2016	1:05 PM	17.25	17.25	17.25	17.25	700
3/8/2016	1:06 PM	17.24	17.24	17.24	17.24	800
3/8/2016	1:07 PM	17.25	17.26	17.25	17.25	2400
3/8/2016	1:08 PM	17.25	17.25	17.25	17.25	2400
3/8/2016	1:09 PM	17.24	17.24	17.24	17.24	600
3/8/2016	1:11 PM	17.27	17.27	17.26	17.26	2600
3/8/2016	1:12 PM	17.28	17.28	17.27	17.27	1000
3/8/2016	1:13 PM	17.3	17.3	17.29	17.29	9000
3/8/2016	1:14 PM	17.29	17.29	17.29	17.29	3800
3/8/2016	1:15 PM	17.3	17.3	17.29	17.29	700
3/8/2016	1:16 PM	17.3	17.31	17.3	17.31	400
3/8/2016	1:17 PM	17.28	17.29	17.28	17.29	1909
3/8/2016	1:18 PM	17.24	17.27	17.23	17.27	4100
3/8/2016	1:19 PM	17.25	17.25	17.24	17.24	1200
3/8/2016	1:20 PM	17.26	17.26	17.26	17.26	400
3/8/2016	1:21 PM	17.26	17.26	17.26	17.26	500
3/8/2016	1:23 PM	17.19	17.23	17.19	17.23	3200
3/8/2016	1:24 PM	17.21	17.21	17.2	17.2	1300
3/8/2016	1:25 PM	17.21	17.21	17.21	17.21	200
3/8/2016	1:26 PM	17.21	17.21	17.21	17.21	300
3/8/2016	1:27 PM	17.2	17.21	17.2	17.21	200
3/8/2016	1:28 PM	17.19	17.2	17.185	17.2	1300
3/8/2016	1:29 PM	17.19	17.19	17.19	17.19	1228
3/8/2016	1:30 PM	17.21	17.21	17.21	17.21	2355
3/8/2016	1:31 PM	17.21	17.21	17.2	17.2	600
3/8/2016	1:32 PM	17.2	17.2	17.199	17.199	1400
3/8/2016	1:33 PM	17.19	17.2	17.19	17.2	2153
3/8/2016	1:34 PM	17.18	17.18	17.17	17.17	4700
3/8/2016	1:36 PM	17.18	17.18	17.18	17.18	300
3/8/2016	1:37 PM	17.16	17.18	17.16	17.18	900
3/8/2016	1:38 PM	17.14	17.15	17.14	17.15	8800
3/8/2016	1:39 PM	17.15	17.15	17.15	17.15	100
3/8/2016	1:40 PM	17.15	17.15	17.15	17.15	3500
3/8/2016	1:41 PM	17.15	17.15	17.15	17.15	800
3/8/2016	1:42 PM	17.15	17.15	17.15	17.15	800
3/8/2016	1:44 PM	17.16	17.16	17.15	17.15	1186
3/8/2016	1:46 PM	17.17	17.17	17.17	17.17	900
3/8/2016	1:47 PM	17.19	17.19	17.18	17.18	2300
3/8/2016	1:48 PM	17.18	17.19	17.18	17.19	6166
3/8/2016	1:49 PM	17.17	17.18	17.17	17.18	5300
3/8/2016	1:50 PM	17.19	17.19	17.17	17.17	1000
3/8/2016	1:51 PM	17.19	17.19	17.19	17.19	1000
3/8/2016	1:53 PM	17.2	17.21	17.2	17.21	2000
3/8/2016	1:55 PM	17.21	17.21	17.21	17.21	100
3/8/2016	1:56 PM	17.2	17.21	17.2	17.21	2300
3/8/2016	1:57 PM	17.19	17.19	17.19	17.19	3500
3/8/2016	1:58 PM	17.19	17.19	17.19	17.19	400
3/8/2016	1:59 PM	17.19	17.19	17.19	17.19	300
3/8/2016	2:00 PM	17.19	17.19	17.19	17.19	300
3/8/2016	2:01 PM	17.23	17.23	17.21	17.21	500
3/8/2016	2:02 PM	17.22	17.22	17.22	17.22	200
3/8/2016	2:03 PM	17.22	17.23	17.22	17.23	1700
3/8/2016	2:04 PM	17.22	17.22	17.22	17.22	400
3/8/2016	2:05 PM	17.19	17.19	17.19	17.19	1300
3/8/2016	2:06 PM	17.18	17.18	17.18	17.18	900
3/8/2016	2:07 PM	17.17	17.17	17.17	17.17	900
3/8/2016	2:08 PM	17.16	17.17	17.16	17.17	4700
3/8/2016	2:09 PM	17.16	17.16	17.16	17.16	700
3/8/2016	2:10 PM	17.17	17.17	17.15	17.15	700
3/8/2016	2:11 PM	17.16	17.16	17.16	17.16	800
3/8/2016	2:12 PM	17.169	17.17	17.16	17.16	900
3/8/2016	2:15 PM	17.15	17.16	17.14	17.14	1100
3/8/2016	2:16 PM	17.2	17.2	17.155	17.155	1200
3/8/2016	2:17 PM	17.2	17.2	17.19	17.19	3800
3/8/2016	2:18 PM	17.21	17.21	17.21	17.21	100
3/8/2016	2:19 PM	17.2	17.21	17.2	17.21	1883
3/8/2016	2:20 PM	17.2	17.2	17.2	17.2	100
3/8/2016	2:21 PM	17.19	17.19	17.19	17.19	900
3/8/2016	2:22 PM	17.19	17.19	17.19	17.19	1900
3/8/2016	2:23 PM	17.19	17.19	17.19	17.19	600
3/8/2016	2:24 PM	17.19	17.19	17.19	17.19	184
3/8/2016	2:25 PM	17.25	17.25	17.21	17.21	10029
3/8/2016	2:26 PM	17.26	17.26	17.25	17.26	12156
3/8/2016	2:27 PM	17.26	17.26	17.26	17.26	1667
3/8/2016	2:28 PM	17.279	17.28	17.26	17.26	6890
3/8/2016	2:29 PM	17.28	17.29	17.28	17.28	7740
3/8/2016	2:30 PM	17.28	17.29	17.28	17.29	3667
3/8/2016	2:31 PM	17.27	17.28	17.27	17.28	2800
3/8/2016	2:32 PM	17.29	17.29	17.28	17.28	1650
3/8/2016	2:33 PM	17.29	17.29	17.29	17.29	1600
3/8/2016	2:34 PM	17.3	17.3	17.29	17.29	3600
3/8/2016	2:35 PM	17.28	17.29	17.28	17.29	5360
3/8/2016	2:36 PM	17.29	17.29	17.28	17.28	1104
3/8/2016	2:37 PM	17.29	17.29	17.29	17.29	2100
3/8/2016	2:38 PM	17.3	17.3	17.29	17.29	1600
3/8/2016	2:39 PM	17.325	17.325	17.3	17.3	13300
3/8/2016	2:40 PM	17.31	17.32	17.31	17.32	11600
3/8/2016	2:41 PM	17.33	17.33	17.31	17.31	600
3/8/2016	2:42 PM	17.32	17.33	17.32	17.33	4950
3/8/2016	2:43 PM	17.31	17.31	17.31	17.31	6016
3/8/2016	2:44 PM	17.28	17.3	17.28	17.3	1640
3/8/2016	2:45 PM	17.28	17.28	17.28	17.28	5637
3/8/2016	2:46 PM	17.28	17.28	17.28	17.28	300
3/8/2016	2:47 PM	17.29	17.29	17.289	17.289	1800
3/8/2016	2:48 PM	17.27	17.28	17.27	17.28	4000
3/8/2016	2:49 PM	17.28	17.28	17.28	17.28	400
3/8/2016	2:50 PM	17.32	17.32	17.289	17.289	7200
3/8/2016	2:51 PM	17.35	17.35	17.32	17.32	4300
3/8/2016	2:52 PM	17.35	17.37	17.35	17.36	9000
3/8/2016	2:53 PM	17.35	17.355	17.35	17.35	6734
3/8/2016	2:54 PM	17.35	17.35	17.34	17.35	4300
3/8/2016	2:55 PM	17.34	17.36	17.34	17.36	2600
3/8/2016	2:56 PM	17.35	17.35	17.35	17.35	900
3/8/2016	2:57 PM	17.34	17.345	17.34	17.345	2100
3/8/2016	2:59 PM	17.31	17.33	17.31	17.33	1700
3/8/2016	3:00 PM	17.33	17.33	17.32	17.32	2600
3/8/2016	3:01 PM	17.31	17.34	17.31	17.34	1071
3/8/2016	3:02 PM	17.34	17.345	17.32	17.32	3800
3/8/2016	3:03 PM	17.36	17.36	17.35	17.35	600
3/8/2016	3:04 PM	17.38	17.38	17.36	17.36	700
3/8/2016	3:05 PM	17.38	17.38	17.38	17.38	3200
3/8/2016	3:06 PM	17.38	17.38	17.38	17.38	100
3/8/2016	3:07 PM	17.37	17.39	17.37	17.39	5635
3/8/2016	3:08 PM	17.38	17.38	17.38	17.38	4500
3/8/2016	3:09 PM	17.39	17.39	17.38	17.38	794
3/8/2016	3:10 PM	17.4	17.405	17.39	17.39	3272
3/8/2016	3:11 PM	17.42	17.425	17.409	17.409	3178
3/8/2016	3:12 PM	17.38	17.42	17.38	17.42	6029
3/8/2016	3:13 PM	17.36	17.38	17.36	17.38	3311
3/8/2016	3:14 PM	17.385	17.389	17.37	17.37	1800
3/8/2016	3:15 PM	17.4	17.4	17.39	17.39	4200
3/8/2016	3:16 PM	17.42	17.42	17.38	17.39	7800
3/8/2016	3:17 PM	17.42	17.42	17.42	17.42	3517
3/8/2016	3:18 PM	17.42	17.43	17.42	17.42	1800
3/8/2016	3:19 PM	17.42	17.42	17.4	17.41	7900
3/8/2016	3:20 PM	17.44	17.44	17.44	17.44	3700
3/8/2016	3:21 PM	17.46	17.46	17.44	17.44	26405
3/8/2016	3:22 PM	17.42	17.45	17.42	17.45	2950
3/8/2016	3:23 PM	17.43	17.43	17.42	17.42	1000
3/8/2016	3:24 PM	17.42	17.43	17.42	17.43	3600
3/8/2016	3:25 PM	17.4	17.41	17.4	17.41	1400
3/8/2016	3:26 PM	17.4	17.41	17.4	17.4	4500
3/8/2016	3:27 PM	17.41	17.41	17.41	17.41	400
3/8/2016	3:28 PM	17.43	17.43	17.415	17.415	700
3/8/2016	3:29 PM	17.44	17.44	17.43	17.43	4700
3/8/2016	3:30 PM	17.47	17.47	17.45	17.45	2500
3/8/2016	3:31 PM	17.47	17.47	17.47	17.47	2100
3/8/2016	3:32 PM	17.46	17.46	17.45	17.46	2479
3/8/2016	3:33 PM	17.47	17.47	17.47	17.47	1997
3/8/2016	3:34 PM	17.46	17.48	17.46	17.48	1850
3/8/2016	3:35 PM	17.45	17.45	17.44	17.45	3800
3/8/2016	3:36 PM	17.43	17.45	17.43	17.45	5017
3/8/2016	3:37 PM	17.46	17.46	17.43	17.43	3100
3/8/2016	3:38 PM	17.47	17.47	17.45	17.47	3300
3/8/2016	3:39 PM	17.48	17.48	17.469	17.475	1812
3/8/2016	3:40 PM	17.485	17.485	17.48	17.48	300
3/8/2016	3:41 PM	17.47	17.5	17.47	17.49	4825
3/8/2016	3:42 PM	17.5	17.5	17.47	17.47	9326
3/8/2016	3:43 PM	17.48	17.49	17.48	17.49	4700
3/8/2016	3:44 PM	17.44	17.47	17.44	17.47	11817
3/8/2016	3:45 PM	17.47	17.47	17.45	17.45	10010
3/8/2016	3:46 PM	17.43	17.46	17.42	17.46	3800
3/8/2016	3:47 PM	17.44	17.44	17.43	17.44	5400
3/8/2016	3:48 PM	17.45	17.45	17.44	17.44	1200
3/8/2016	3:49 PM	17.44	17.45	17.44	17.45	800
3/8/2016	3:50 PM	17.46	17.47	17.44	17.44	14221
3/8/2016	3:51 PM	17.48	17.48	17.46	17.46	8196
3/8/2016	3:52 PM	17.46	17.485	17.45	17.485	8900
3/8/2016	3:53 PM	17.47	17.48	17.46	17.46	13188
3/8/2016	3:54 PM	17.49	17.49	17.48	17.48	10200
3/8/2016	3:55 PM	17.51	17.52	17.5	17.5	9100
3/8/2016	3:56 PM	17.54	17.545	17.52	17.52	10352
3/8/2016	3:57 PM	17.55	17.568	17.549	17.549	50294
3/8/2016	3:58 PM	17.5	17.54	17.5	17.54	30170
3/8/2016	3:59 PM	17.52	17.53	17.51	17.51	13865
3/8/2016	4:00 PM	17.53	17.53	17.48	17.52	33976
3/9/2016	9:31 AM	17.29	17.29	17.27	17.27	6700
3/9/2016	9:32 AM	17.27	17.27	17.241	17.25	3245
3/9/2016	9:33 AM	17.25	17.28	17.245	17.28	12457
3/9/2016	9:34 AM	17.25	17.26	17.25	17.26	2900
3/9/2016	9:35 AM	17.27	17.27	17.26	17.26	1100
3/9/2016	9:36 AM	17.33	17.33	17.28	17.28	6289
3/9/2016	9:37 AM	17.359	17.359	17.33	17.33	3400
3/9/2016	9:38 AM	17.34	17.36	17.34	17.35	4392
3/9/2016	9:39 AM	17.35	17.35	17.34	17.34	1200
3/9/2016	9:40 AM	17.32	17.35	17.32	17.35	4067
3/9/2016	9:41 AM	17.28	17.31	17.28	17.31	2700
3/9/2016	9:42 AM	17.29	17.3	17.28	17.28	10022
3/9/2016	9:43 AM	17.28	17.3	17.28	17.3	700
3/9/2016	9:44 AM	17.34	17.34	17.3	17.3	3300
3/9/2016	9:45 AM	17.31	17.32	17.31	17.32	200
3/9/2016	9:46 AM	17.34	17.34	17.3	17.31	1100
3/9/2016	9:47 AM	17.33	17.35	17.33	17.35	9300
3/9/2016	9:48 AM	17.34	17.36	17.34	17.34	3161
3/9/2016	9:49 AM	17.36	17.36	17.35	17.35	5390
3/9/2016	9:50 AM	17.34	17.34	17.33	17.33	1100
3/9/2016	9:51 AM	17.38	17.38	17.35	17.35	3600
3/9/2016	9:52 AM	17.38	17.38	17.37	17.38	2600
3/9/2016	9:53 AM	17.38	17.39	17.37	17.38	1400
3/9/2016	9:54 AM	17.37	17.39	17.37	17.38	8681
3/9/2016	9:55 AM	17.35	17.36	17.35	17.36	3600
3/9/2016	9:56 AM	17.33	17.33	17.33	17.33	700
3/9/2016	9:57 AM	17.32	17.32	17.32	17.32	2700
3/9/2016	9:58 AM	17.32	17.32	17.32	17.32	2500
3/9/2016	9:59 AM	17.33	17.33	17.33	17.33	4200
3/9/2016	10:00 AM	17.31	17.33	17.31	17.33	3300
3/9/2016	10:01 AM	17.3	17.3	17.29	17.3	861
3/9/2016	10:02 AM	17.33	17.33	17.29	17.31	15545
3/9/2016	10:03 AM	17.35	17.35	17.33	17.33	4200
3/9/2016	10:04 AM	17.31	17.34	17.31	17.33	5100
3/9/2016	10:05 AM	17.32	17.32	17.28	17.3	4960
3/9/2016	10:06 AM	17.33	17.33	17.3	17.31	2300
3/9/2016	10:07 AM	17.32	17.32	17.31	17.32	2600
3/9/2016	10:08 AM	17.38	17.38	17.32	17.33	19354
3/9/2016	10:09 AM	17.38	17.4	17.37	17.38	5600
3/9/2016	10:10 AM	17.39	17.39	17.37	17.38	11900
3/9/2016	10:11 AM	17.37	17.41	17.37	17.41	3320
3/9/2016	10:12 AM	17.39	17.39	17.38	17.38	2580
3/9/2016	10:13 AM	17.37	17.37	17.37	17.37	1500
3/9/2016	10:14 AM	17.4	17.41	17.36	17.36	2700
3/9/2016	10:15 AM	17.39	17.4	17.39	17.4	3500
3/9/2016	10:16 AM	17.31	17.39	17.31	17.39	11343
3/9/2016	10:17 AM	17.34	17.35	17.32	17.32	4200
3/9/2016	10:18 AM	17.38	17.38	17.35	17.35	3300
3/9/2016	10:19 AM	17.37	17.38	17.36	17.38	2200
3/9/2016	10:20 AM	17.39	17.41	17.39	17.39	4300
3/9/2016	10:21 AM	17.37	17.39	17.37	17.39	1000
3/9/2016	10:22 AM	17.38	17.38	17.36	17.36	1337
3/9/2016	10:23 AM	17.38	17.39	17.38	17.39	1500
3/9/2016	10:24 AM	17.36	17.37	17.34	17.37	22900
3/9/2016	10:25 AM	17.37	17.38	17.35	17.35	10037
3/9/2016	10:26 AM	17.37	17.38	17.37	17.37	3405
3/9/2016	10:27 AM	17.33	17.37	17.33	17.37	4000
3/9/2016	10:28 AM	17.34	17.35	17.34	17.34	3555
3/9/2016	10:29 AM	17.36	17.36	17.36	17.36	1400
3/9/2016	10:30 AM	17.31	17.36	17.31	17.36	36325
3/9/2016	10:31 AM	17.3	17.34	17.29	17.31	15000
3/9/2016	10:32 AM	17.26	17.29	17.25	17.29	3800
3/9/2016	10:33 AM	17.307	17.31	17.29	17.29	6549
3/9/2016	10:34 AM	17.31	17.32	17.3	17.32	2100
3/9/2016	10:35 AM	17.27	17.32	17.27	17.3	15764
3/9/2016	10:36 AM	17.24	17.28	17.24	17.28	5046
3/9/2016	10:37 AM	17.23	17.25	17.23	17.23	2500
3/9/2016	10:38 AM	17.21	17.24	17.21	17.23	3700
3/9/2016	10:39 AM	17.2	17.21	17.18	17.2	12212
3/9/2016	10:40 AM	17.21	17.23	17.21	17.21	2200
3/9/2016	10:41 AM	17.19	17.21	17.19	17.21	3860
3/9/2016	10:42 AM	17.21	17.22	17.19	17.19	3100
3/9/2016	10:43 AM	17.21	17.22	17.2	17.22	1800
3/9/2016	10:44 AM	17.22	17.22	17.21	17.21	4709
3/9/2016	10:45 AM	17.22	17.22	17.21	17.22	2240
3/9/2016	10:46 AM	17.25	17.25	17.22	17.22	6534
3/9/2016	10:47 AM	17.23	17.23	17.23	17.23	3200
3/9/2016	10:48 AM	17.24	17.24	17.24	17.24	2760
3/9/2016	10:49 AM	17.24	17.25	17.23	17.23	3700
3/9/2016	10:50 AM	17.26	17.26	17.25	17.25	900
3/9/2016	10:51 AM	17.34	17.34	17.26	17.26	9679
3/9/2016	10:52 AM	17.4	17.42	17.39	17.39	20362
3/9/2016	10:53 AM	17.46	17.47	17.4	17.4	11766
3/9/2016	10:54 AM	17.44	17.46	17.44	17.46	6700
3/9/2016	10:55 AM	17.46	17.47	17.44	17.44	3986
3/9/2016	10:56 AM	17.45	17.5	17.45	17.47	6000
3/9/2016	10:57 AM	17.45	17.45	17.45	17.45	1900
3/9/2016	10:58 AM	17.47	17.48	17.45	17.45	27500
3/9/2016	10:59 AM	17.42	17.46	17.42	17.46	6861
3/9/2016	11:00 AM	17.43	17.43	17.42	17.42	20200
3/9/2016	11:01 AM	17.39	17.41	17.39	17.41	1200
3/9/2016	11:02 AM	17.38	17.39	17.38	17.39	10800
3/9/2016	11:03 AM	17.37	17.39	17.37	17.38	1700
3/9/2016	11:04 AM	17.38	17.39	17.37	17.37	18000
3/9/2016	11:05 AM	17.39	17.39	17.38	17.38	1200
3/9/2016	11:06 AM	17.38	17.38	17.37	17.37	600
3/9/2016	11:07 AM	17.39	17.4	17.38	17.38	3900
3/9/2016	11:08 AM	17.39	17.4	17.38	17.38	1800
3/9/2016	11:09 AM	17.4	17.4	17.39	17.39	1800
3/9/2016	11:10 AM	17.38	17.42	17.38	17.4	16229
3/9/2016	11:11 AM	17.37	17.37	17.34	17.37	10459
3/9/2016	11:12 AM	17.34	17.37	17.34	17.36	1700
3/9/2016	11:13 AM	17.37	17.37	17.34	17.34	18661
3/9/2016	11:14 AM	17.36	17.36	17.36	17.36	300
3/9/2016	11:15 AM	17.35	17.36	17.35	17.35	15900
3/9/2016	11:16 AM	17.34	17.35	17.34	17.35	10600
3/9/2016	11:17 AM	17.34	17.35	17.34	17.34	2060
3/9/2016	11:18 AM	17.35	17.35	17.34	17.34	600
3/9/2016	11:19 AM	17.31	17.34	17.29	17.34	8375
3/9/2016	11:20 AM	17.29	17.31	17.29	17.31	3923
3/9/2016	11:21 AM	17.32	17.32	17.28	17.28	7100
3/9/2016	11:22 AM	17.3	17.32	17.29	17.32	2200
3/9/2016	11:23 AM	17.29	17.3	17.29	17.3	1500
3/9/2016	11:24 AM	17.3	17.3	17.3	17.3	1996
3/9/2016	11:25 AM	17.27	17.29	17.27	17.29	2800
3/9/2016	11:26 AM	17.23	17.25	17.23	17.25	5160
3/9/2016	11:27 AM	17.23	17.23	17.21	17.23	5900
3/9/2016	11:28 AM	17.238	17.24	17.23	17.23	2900
3/9/2016	11:29 AM	17.22	17.23	17.22	17.23	2200
3/9/2016	11:30 AM	17.22	17.23	17.22	17.23	4900
3/9/2016	11:31 AM	17.19	17.2	17.18	17.2	8000
3/9/2016	11:32 AM	17.2	17.21	17.19	17.19	8269
3/9/2016	11:33 AM	17.21	17.22	17.2	17.2	1500
3/9/2016	11:34 AM	17.21	17.21	17.2	17.2	700
3/9/2016	11:35 AM	17.24	17.24	17.23	17.23	900
3/9/2016	11:36 AM	17.24	17.24	17.23	17.23	2300
3/9/2016	11:37 AM	17.22	17.23	17.22	17.23	3237
3/9/2016	11:38 AM	17.21	17.21	17.2	17.21	4500
3/9/2016	11:39 AM	17.23	17.24	17.23	17.24	2800
3/9/2016	11:40 AM	17.21	17.21	17.21	17.21	1668
3/9/2016	11:41 AM	17.22	17.22	17.21	17.21	3137
3/9/2016	11:42 AM	17.24	17.24	17.22	17.22	1900
3/9/2016	11:43 AM	17.25	17.25	17.249	17.25	2100
3/9/2016	11:44 AM	17.25	17.25	17.25	17.25	500
3/9/2016	11:45 AM	17.23	17.23	17.23	17.23	1805
3/9/2016	11:46 AM	17.21	17.22	17.21	17.22	400
3/9/2016	11:47 AM	17.24	17.24	17.22	17.22	3075
3/9/2016	11:48 AM	17.24	17.24	17.24	17.24	100
3/9/2016	11:49 AM	17.24	17.25	17.24	17.25	900
3/9/2016	11:50 AM	17.22	17.23	17.22	17.23	1500
3/9/2016	11:51 AM	17.22	17.22	17.22	17.22	3100
3/9/2016	11:52 AM	17.22	17.22	17.22	17.22	100
3/9/2016	11:53 AM	17.2	17.22	17.2	17.22	3474
3/9/2016	11:54 AM	17.2	17.2	17.2	17.2	700
3/9/2016	11:55 AM	17.19	17.2	17.19	17.2	3500
3/9/2016	11:56 AM	17.21	17.21	17.19	17.19	600
3/9/2016	11:57 AM	17.19	17.21	17.19	17.21	4300
3/9/2016	11:58 AM	17.17	17.17	17.16	17.17	9317
3/9/2016	11:59 AM	17.16	17.17	17.16	17.17	7668
3/9/2016	12:00 PM	17.16	17.16	17.15	17.16	2300
3/9/2016	12:01 PM	17.18	17.18	17.16	17.16	3500
3/9/2016	12:02 PM	17.18	17.19	17.18	17.19	2588
3/9/2016	12:03 PM	17.19	17.19	17.19	17.19	3300
3/9/2016	12:04 PM	17.2	17.2	17.2	17.2	1100
3/9/2016	12:06 PM	17.2	17.2	17.19	17.19	8200
3/9/2016	12:07 PM	17.2	17.21	17.2	17.21	1100
3/9/2016	12:08 PM	17.2	17.2	17.199	17.199	2600
3/9/2016	12:09 PM	17.22	17.22	17.2	17.2	3100
3/9/2016	12:10 PM	17.22	17.22	17.22	17.22	100
3/9/2016	12:11 PM	17.21	17.22	17.21	17.22	1200
3/9/2016	12:13 PM	17.21	17.22	17.21	17.22	700
3/9/2016	12:14 PM	17.22	17.22	17.21	17.21	3600
3/9/2016	12:15 PM	17.2	17.2	17.2	17.2	432
3/9/2016	12:16 PM	17.19	17.2	17.19	17.2	5968
3/9/2016	12:17 PM	17.21	17.21	17.2	17.2	800
3/9/2016	12:18 PM	17.22	17.23	17.22	17.23	1800
3/9/2016	12:20 PM	17.21	17.22	17.21	17.22	2500
3/9/2016	12:21 PM	17.22	17.22	17.21	17.21	400
3/9/2016	12:22 PM	17.2	17.22	17.2	17.22	3200
3/9/2016	12:23 PM	17.2	17.2	17.2	17.2	6200
3/9/2016	12:24 PM	17.2	17.2	17.2	17.2	600
3/9/2016	12:25 PM	17.19	17.19	17.19	17.19	300
3/9/2016	12:26 PM	17.2	17.2	17.2	17.2	2600
3/9/2016	12:27 PM	17.2	17.2	17.19	17.19	1600
3/9/2016	12:30 PM	17.21	17.21	17.21	17.21	1000
3/9/2016	12:31 PM	17.19	17.2	17.19	17.2	700
3/9/2016	12:32 PM	17.2	17.2	17.19	17.19	800
3/9/2016	12:33 PM	17.22	17.22	17.22	17.22	600
3/9/2016	12:34 PM	17.21	17.21	17.21	17.21	2000
3/9/2016	12:35 PM	17.21	17.21	17.21	17.21	200
3/9/2016	12:36 PM	17.22	17.22	17.22	17.22	300
3/9/2016	12:37 PM	17.24	17.24	17.24	17.24	400
3/9/2016	12:38 PM	17.25	17.25	17.25	17.25	400
3/9/2016	12:39 PM	17.25	17.25	17.25	17.25	500
3/9/2016	12:40 PM	17.23	17.23	17.23	17.23	100
3/9/2016	12:42 PM	17.24	17.24	17.24	17.24	300
3/9/2016	12:43 PM	17.24	17.24	17.24	17.24	300
3/9/2016	12:44 PM	17.25	17.25	17.25	17.25	400
3/9/2016	12:45 PM	17.28	17.28	17.25	17.25	3175
3/9/2016	12:46 PM	17.3	17.3	17.3	17.3	500
3/9/2016	12:48 PM	17.31	17.31	17.31	17.31	1000
3/9/2016	12:49 PM	17.34	17.34	17.34	17.34	8000
3/9/2016	12:50 PM	17.35	17.35	17.33	17.33	1500
3/9/2016	12:51 PM	17.34	17.34	17.34	17.34	1400
3/9/2016	12:52 PM	17.33	17.34	17.33	17.34	1100
3/9/2016	12:53 PM	17.32	17.32	17.32	17.32	100
3/9/2016	12:54 PM	17.32	17.32	17.32	17.32	100
3/9/2016	12:55 PM	17.32	17.32	17.32	17.32	200
3/9/2016	12:56 PM	17.34	17.34	17.34	17.34	1100
3/9/2016	12:57 PM	17.34	17.34	17.34	17.34	400
3/9/2016	12:58 PM	17.34	17.34	17.33	17.33	2620
3/9/2016	12:59 PM	17.34	17.34	17.34	17.34	200
3/9/2016	1:00 PM	17.35	17.35	17.34	17.34	9089
3/9/2016	1:01 PM	17.36	17.36	17.35	17.35	261
3/9/2016	1:02 PM	17.35	17.35	17.34	17.35	3200
3/9/2016	1:03 PM	17.36	17.36	17.35	17.36	3783
3/9/2016	1:04 PM	17.34	17.35	17.34	17.35	1400
3/9/2016	1:05 PM	17.34	17.34	17.33	17.33	3100
3/9/2016	1:06 PM	17.35	17.35	17.34	17.34	3500
3/9/2016	1:08 PM	17.37	17.37	17.37	17.37	2000
3/9/2016	1:09 PM	17.36	17.37	17.36	17.37	2900
3/9/2016	1:10 PM	17.37	17.37	17.36	17.36	1000
3/9/2016	1:11 PM	17.37	17.37	17.37	17.37	500
3/9/2016	1:12 PM	17.33	17.33	17.33	17.33	939
3/9/2016	1:15 PM	17.33	17.33	17.33	17.33	300
3/9/2016	1:16 PM	17.34	17.34	17.33	17.33	1600
3/9/2016	1:17 PM	17.34	17.35	17.339	17.35	1900
3/9/2016	1:19 PM	17.38	17.38	17.36	17.36	2531
3/9/2016	1:20 PM	17.38	17.38	17.38	17.38	600
3/9/2016	1:22 PM	17.38	17.39	17.38	17.38	2700
3/9/2016	1:23 PM	17.38	17.38	17.37	17.38	3000
3/9/2016	1:24 PM	17.38	17.38	17.38	17.38	1200
3/9/2016	1:25 PM	17.38	17.38	17.38	17.38	1000
3/9/2016	1:26 PM	17.36	17.37	17.36	17.37	3200
3/9/2016	1:27 PM	17.38	17.38	17.37	17.37	1951
3/9/2016	1:29 PM	17.38	17.38	17.38	17.38	700
3/9/2016	1:30 PM	17.37	17.37	17.37	17.37	2200
3/9/2016	1:31 PM	17.34	17.36	17.34	17.36	4734
3/9/2016	1:32 PM	17.34	17.34	17.34	17.34	400
3/9/2016	1:33 PM	17.33	17.33	17.33	17.33	5510
3/9/2016	1:34 PM	17.33	17.33	17.33	17.33	700
3/9/2016	1:35 PM	17.34	17.34	17.34	17.34	1600
3/9/2016	1:36 PM	17.32	17.34	17.32	17.34	1500
3/9/2016	1:37 PM	17.305	17.31	17.305	17.31	400
3/9/2016	1:38 PM	17.32	17.32	17.31	17.31	700
3/9/2016	1:39 PM	17.32	17.32	17.32	17.32	1800
3/9/2016	1:40 PM	17.32	17.32	17.32	17.32	1500
3/9/2016	1:41 PM	17.34	17.34	17.33	17.33	3412
3/9/2016	1:42 PM	17.34	17.34	17.34	17.34	300
3/9/2016	1:43 PM	17.34	17.34	17.34	17.34	100
3/9/2016	1:45 PM	17.35	17.35	17.35	17.35	1700
3/9/2016	1:46 PM	17.33	17.35	17.33	17.35	1700
3/9/2016	1:47 PM	17.33	17.33	17.33	17.33	900
3/9/2016	1:48 PM	17.31	17.33	17.31	17.33	3400
3/9/2016	1:49 PM	17.31	17.31	17.31	17.31	1300
3/9/2016	1:50 PM	17.28	17.3	17.27	17.3	5300
3/9/2016	1:51 PM	17.27	17.28	17.26	17.28	8100
3/9/2016	1:52 PM	17.27	17.27	17.27	17.27	800
3/9/2016	1:53 PM	17.28	17.28	17.27	17.27	1000
3/9/2016	1:54 PM	17.29	17.29	17.28	17.28	3100
3/9/2016	1:55 PM	17.28	17.29	17.28	17.29	700
3/9/2016	1:57 PM	17.27	17.27	17.27	17.27	100
3/9/2016	1:58 PM	17.26	17.26	17.26	17.26	600
3/9/2016	1:59 PM	17.23	17.25	17.23	17.25	13940
3/9/2016	2:00 PM	17.25	17.25	17.24	17.24	1200
3/9/2016	2:01 PM	17.25	17.25	17.25	17.25	1300
3/9/2016	2:02 PM	17.24	17.25	17.24	17.25	800
3/9/2016	2:03 PM	17.24	17.24	17.24	17.24	1700
3/9/2016	2:04 PM	17.26	17.26	17.26	17.26	500
3/9/2016	2:05 PM	17.25	17.25	17.25	17.25	1600
3/9/2016	2:07 PM	17.24	17.24	17.24	17.24	200
3/9/2016	2:08 PM	17.25	17.25	17.24	17.24	1600
3/9/2016	2:09 PM	17.24	17.25	17.24	17.25	1400
3/9/2016	2:10 PM	17.22	17.24	17.22	17.24	6200
3/9/2016	2:14 PM	17.25	17.25	17.25	17.25	3167
3/9/2016	2:15 PM	17.27	17.27	17.265	17.265	5100
3/9/2016	2:16 PM	17.26	17.26	17.26	17.26	1400
3/9/2016	2:17 PM	17.26	17.26	17.26	17.26	700
3/9/2016	2:18 PM	17.24	17.26	17.24	17.26	9700
3/9/2016	2:20 PM	17.25	17.25	17.25	17.25	900
3/9/2016	2:21 PM	17.295	17.295	17.29	17.29	887
3/9/2016	2:22 PM	17.28	17.29	17.28	17.29	2200
3/9/2016	2:23 PM	17.29	17.29	17.28	17.28	1472
3/9/2016	2:24 PM	17.29	17.29	17.29	17.29	1100
3/9/2016	2:25 PM	17.29	17.29	17.29	17.29	300
3/9/2016	2:27 PM	17.29	17.29	17.28	17.28	1300
3/9/2016	2:28 PM	17.26	17.28	17.26	17.28	500
3/9/2016	2:29 PM	17.25	17.25	17.24	17.24	7192
3/9/2016	2:30 PM	17.25	17.26	17.25	17.26	2833
3/9/2016	2:31 PM	17.25	17.25	17.25	17.25	1951
3/9/2016	2:32 PM	17.26	17.26	17.26	17.26	400
3/9/2016	2:33 PM	17.27	17.27	17.27	17.27	200
3/9/2016	2:34 PM	17.32	17.32	17.27	17.27	1700
3/9/2016	2:35 PM	17.32	17.32	17.32	17.32	10948
3/9/2016	2:36 PM	17.31	17.31	17.31	17.31	1600
3/9/2016	2:37 PM	17.31	17.31	17.31	17.31	2100
3/9/2016	2:38 PM	17.31	17.31	17.31	17.31	600
3/9/2016	2:39 PM	17.31	17.32	17.31	17.32	700
3/9/2016	2:40 PM	17.3	17.3	17.3	17.3	300
3/9/2016	2:41 PM	17.3	17.3	17.3	17.3	100
3/9/2016	2:42 PM	17.29	17.3	17.29	17.3	2100
3/9/2016	2:43 PM	17.29	17.29	17.29	17.29	600
3/9/2016	2:44 PM	17.3	17.3	17.3	17.3	1500
3/9/2016	2:45 PM	17.28	17.29	17.28	17.29	1160
3/9/2016	2:47 PM	17.28	17.28	17.27	17.27	581
3/9/2016	2:48 PM	17.28	17.28	17.28	17.28	1400
3/9/2016	2:49 PM	17.28	17.28	17.28	17.28	100
3/9/2016	2:50 PM	17.27	17.27	17.27	17.27	1542
3/9/2016	2:51 PM	17.26	17.26	17.26	17.26	600
3/9/2016	2:52 PM	17.26	17.26	17.26	17.26	1897
3/9/2016	2:53 PM	17.28	17.28	17.26	17.26	3000
3/9/2016	2:55 PM	17.29	17.3	17.29	17.29	1400
3/9/2016	2:57 PM	17.29	17.29	17.29	17.29	236
3/9/2016	2:58 PM	17.28	17.29	17.28	17.29	2101
3/9/2016	2:59 PM	17.29	17.29	17.28	17.28	1300
3/9/2016	3:00 PM	17.28	17.29	17.28	17.29	5868
3/9/2016	3:01 PM	17.29	17.3	17.29	17.29	4800
3/9/2016	3:02 PM	17.29	17.29	17.29	17.29	1400
3/9/2016	3:03 PM	17.29	17.29	17.29	17.29	3400
3/9/2016	3:04 PM	17.28	17.28	17.28	17.28	1900
3/9/2016	3:05 PM	17.28	17.28	17.28	17.28	700
3/9/2016	3:06 PM	17.28	17.28	17.28	17.28	600
3/9/2016	3:07 PM	17.3	17.3	17.27	17.27	2224
3/9/2016	3:08 PM	17.31	17.31	17.3	17.3	1400
3/9/2016	3:09 PM	17.33	17.33	17.31	17.31	2000
3/9/2016	3:10 PM	17.36	17.36	17.35	17.35	1800
3/9/2016	3:11 PM	17.36	17.36	17.35	17.35	2800
3/9/2016	3:12 PM	17.38	17.38	17.37	17.37	1200
3/9/2016	3:13 PM	17.35	17.35	17.35	17.35	1500
3/9/2016	3:14 PM	17.35	17.35	17.35	17.35	500
3/9/2016	3:16 PM	17.35	17.37	17.35	17.37	3200
3/9/2016	3:17 PM	17.35	17.35	17.35	17.35	1600
3/9/2016	3:19 PM	17.37	17.37	17.36	17.36	1106
3/9/2016	3:21 PM	17.37	17.37	17.37	17.37	200
3/9/2016	3:22 PM	17.37	17.37	17.37	17.37	700
3/9/2016	3:23 PM	17.38	17.38	17.36	17.37	8230
3/9/2016	3:24 PM	17.38	17.39	17.38	17.39	42715
3/9/2016	3:25 PM	17.36	17.38	17.36	17.38	2200
3/9/2016	3:27 PM	17.35	17.37	17.35	17.37	3400
3/9/2016	3:28 PM	17.34	17.34	17.34	17.34	1400
3/9/2016	3:29 PM	17.32	17.33	17.32	17.33	1400
3/9/2016	3:30 PM	17.33	17.33	17.32	17.32	3200
3/9/2016	3:31 PM	17.32	17.32	17.32	17.32	100
3/9/2016	3:32 PM	17.33	17.33	17.33	17.33	700
3/9/2016	3:33 PM	17.34	17.35	17.34	17.35	1100
3/9/2016	3:34 PM	17.29	17.33	17.29	17.33	7900
3/9/2016	3:35 PM	17.31	17.31	17.3	17.3	1800
3/9/2016	3:36 PM	17.31	17.32	17.31	17.32	3700
3/9/2016	3:37 PM	17.31	17.31	17.29	17.3	6243
3/9/2016	3:38 PM	17.3	17.3	17.3	17.3	5300
3/9/2016	3:39 PM	17.32	17.32	17.31	17.31	2758
3/9/2016	3:40 PM	17.31	17.31	17.31	17.31	1600
3/9/2016	3:41 PM	17.33	17.33	17.32	17.32	5500
3/9/2016	3:42 PM	17.32	17.32	17.32	17.32	700
3/9/2016	3:43 PM	17.32	17.34	17.31	17.31	3400
3/9/2016	3:44 PM	17.27	17.31	17.27	17.31	16638
3/9/2016	3:45 PM	17.29	17.29	17.28	17.28	4200
3/9/2016	3:46 PM	17.29	17.3	17.29	17.29	1436
3/9/2016	3:47 PM	17.3	17.3	17.29	17.29	1576
3/9/2016	3:48 PM	17.31	17.31	17.31	17.31	321
3/9/2016	3:49 PM	17.31	17.31	17.301	17.301	600
3/9/2016	3:50 PM	17.31	17.31	17.31	17.31	1500
3/9/2016	3:51 PM	17.32	17.32	17.31	17.31	11242
3/9/2016	3:52 PM	17.32	17.32	17.3	17.32	8202
3/9/2016	3:53 PM	17.32	17.32	17.32	17.32	5949
3/9/2016	3:54 PM	17.32	17.321	17.31	17.321	5420
3/9/2016	3:55 PM	17.32	17.32	17.32	17.32	9144
3/9/2016	3:56 PM	17.34	17.34	17.32	17.32	6700
3/9/2016	3:57 PM	17.33	17.34	17.33	17.34	6778
3/9/2016	3:58 PM	17.32	17.33	17.32	17.33	6590
3/9/2016	3:59 PM	17.31	17.34	17.31	17.32	19300
3/9/2016	4:00 PM	17.24	17.31	17.24	17.31	41910
3/10/2016	9:31 AM	17.17	17.2	17.102	17.11	15455
3/10/2016	9:32 AM	17.1	17.18	17.1	17.18	3500
3/10/2016	9:33 AM	17.06	17.11	17.06	17.1	4595
3/10/2016	9:34 AM	17.07	17.08	17.03	17.05	6698
3/10/2016	9:35 AM	17.04	17.09	17.02	17.09	2733
3/10/2016	9:36 AM	17.061	17.07	17.04	17.04	10900
3/10/2016	9:37 AM	17.14	17.17	17.1	17.1	27393
3/10/2016	9:38 AM	17.14	17.15	17.12	17.13	7800
3/10/2016	9:39 AM	17.08	17.15	17.08	17.15	3600
3/10/2016	9:40 AM	17.03	17.07	17.03	17.06	22000
3/10/2016	9:41 AM	17.08	17.08	17.04	17.04	1751
3/10/2016	9:42 AM	17.07	17.13	17.06	17.13	9500
3/10/2016	9:43 AM	17.05	17.11	17.05	17.06	6500
3/10/2016	9:44 AM	17.08	17.11	17.05	17.05	3400
3/10/2016	9:45 AM	17.06	17.09	17.06	17.07	7856
3/10/2016	9:46 AM	17.04	17.09	17.03	17.08	11200
3/10/2016	9:47 AM	17.05	17.07	17.04	17.04	4400
3/10/2016	9:48 AM	17.09	17.11	17.07	17.07	4600
3/10/2016	9:49 AM	17.05	17.09	17.03	17.09	11221
3/10/2016	9:50 AM	16.99	17.04	16.99	17.04	20042
3/10/2016	9:51 AM	17	17.01	16.99	16.99	11835
3/10/2016	9:52 AM	17	17	16.99	16.99	8600
3/10/2016	9:53 AM	16.99	17	16.98	17	3858
3/10/2016	9:54 AM	16.98	17.02	16.98	16.99	3600
3/10/2016	9:55 AM	16.97	16.97	16.95	16.97	24986
3/10/2016	9:56 AM	16.93	16.98	16.93	16.97	14451
3/10/2016	9:57 AM	16.88	16.93	16.87	16.93	48697
3/10/2016	9:58 AM	16.89	16.9	16.87	16.88	16100
3/10/2016	9:59 AM	16.9	16.9	16.89	16.9	2700
3/10/2016	10:00 AM	16.89	16.9	16.88	16.9	9071
3/10/2016	10:01 AM	16.89	16.9	16.88	16.88	14967
3/10/2016	10:02 AM	16.88	16.895	16.88	16.89	4800
3/10/2016	10:03 AM	16.83	16.87	16.83	16.87	22837
3/10/2016	10:04 AM	16.87	16.87	16.84	16.84	7300
3/10/2016	10:05 AM	16.88	16.88	16.87	16.87	4000
3/10/2016	10:06 AM	16.92	16.93	16.879	16.879	17599
3/10/2016	10:07 AM	16.91	16.92	16.9	16.92	8600
3/10/2016	10:08 AM	16.9	16.9	16.9	16.9	2400
3/10/2016	10:09 AM	16.92	16.92	16.89	16.89	1500
3/10/2016	10:10 AM	16.95	16.95	16.93	16.93	3900
3/10/2016	10:11 AM	16.98	16.98	16.94	16.95	3700
3/10/2016	10:12 AM	17	17.01	17	17	13600
3/10/2016	10:13 AM	17.01	17.02	17	17.01	20327
3/10/2016	10:14 AM	16.98	17	16.95	17	9332
3/10/2016	10:15 AM	16.97	16.98	16.97	16.98	3100
3/10/2016	10:16 AM	16.92	16.98	16.92	16.97	7200
3/10/2016	10:17 AM	16.94	16.94	16.92	16.92	1981
3/10/2016	10:18 AM	16.935	16.935	16.92	16.93	12312
3/10/2016	10:19 AM	16.96	16.96	16.93	16.93	4100
3/10/2016	10:20 AM	16.99	16.99	16.96	16.96	6408
3/10/2016	10:21 AM	17	17.01	16.99	17.01	3872
3/10/2016	10:22 AM	17	17	16.99	17	1800
3/10/2016	10:23 AM	17	17	17	17	1400
3/10/2016	10:24 AM	16.93	16.99	16.93	16.99	13616
3/10/2016	10:25 AM	16.99	16.99	16.93	16.93	5377
3/10/2016	10:26 AM	17.02	17.02	16.99	16.99	1700
3/10/2016	10:27 AM	17	17.01	17	17.01	1950
3/10/2016	10:28 AM	17.02	17.02	16.98	16.98	2800
3/10/2016	10:29 AM	17.02	17.03	17	17.03	13646
3/10/2016	10:30 AM	17.04	17.04	17.01	17.01	3200
3/10/2016	10:31 AM	17.06	17.07	17.04	17.04	14300
3/10/2016	10:32 AM	17.1	17.1	17.06	17.06	16600
3/10/2016	10:33 AM	17.12	17.13	17.1	17.1	8862
3/10/2016	10:34 AM	17.16	17.16	17.13	17.13	23614
3/10/2016	10:35 AM	17.21	17.21	17.19	17.19	11150
3/10/2016	10:36 AM	17.2	17.2	17.18	17.2	3200
3/10/2016	10:37 AM	17.24	17.25	17.2	17.2	30762
3/10/2016	10:38 AM	17.31	17.31	17.26	17.26	4035
3/10/2016	10:39 AM	17.26	17.27	17.25	17.27	8200
3/10/2016	10:40 AM	17.24	17.27	17.24	17.27	1800
3/10/2016	10:41 AM	17.28	17.28	17.25	17.25	2600
3/10/2016	10:42 AM	17.21	17.26	17.21	17.26	8800
3/10/2016	10:43 AM	17.19	17.2	17.18	17.2	26264
3/10/2016	10:44 AM	17.2	17.21	17.2	17.2	7449
3/10/2016	10:45 AM	17.15	17.19	17.15	17.19	5457
3/10/2016	10:46 AM	17.16	17.16	17.15	17.15	4000
3/10/2016	10:47 AM	17.13	17.155	17.13	17.155	6009
3/10/2016	10:48 AM	17.15	17.15	17.11	17.12	11900
3/10/2016	10:49 AM	17.16	17.16	17.14	17.14	4400
3/10/2016	10:50 AM	17.2	17.2	17.17	17.17	5072
3/10/2016	10:51 AM	17.19	17.21	17.19	17.21	11389
3/10/2016	10:52 AM	17.18	17.2	17.17	17.2	6337
3/10/2016	10:53 AM	17.21	17.21	17.19	17.19	2600
3/10/2016	10:54 AM	17.15	17.2	17.14	17.2	4000
3/10/2016	10:55 AM	17.16	17.16	17.14	17.14	3200
3/10/2016	10:56 AM	17.2	17.21	17.16	17.18	4600
3/10/2016	10:57 AM	17.24	17.25	17.21	17.21	9300
3/10/2016	10:58 AM	17.26	17.26	17.23	17.25	4007
3/10/2016	10:59 AM	17.32	17.32	17.26	17.26	14600
3/10/2016	11:00 AM	17.33	17.34	17.32	17.33	17311
3/10/2016	11:01 AM	17.34	17.34	17.31	17.33	5000
3/10/2016	11:02 AM	17.38	17.38	17.34	17.35	4175
3/10/2016	11:03 AM	17.4	17.4	17.37	17.37	7505
3/10/2016	11:04 AM	17.41	17.42	17.4	17.4	6700
3/10/2016	11:05 AM	17.4	17.45	17.4	17.43	8150
3/10/2016	11:06 AM	17.35	17.39	17.35	17.39	6000
3/10/2016	11:07 AM	17.38	17.38	17.34	17.34	4700
3/10/2016	11:08 AM	17.35	17.37	17.35	17.37	12636
3/10/2016	11:09 AM	17.31	17.35	17.31	17.35	16800
3/10/2016	11:10 AM	17.3	17.315	17.29	17.31	22877
3/10/2016	11:11 AM	17.32	17.32	17.3	17.31	3100
3/10/2016	11:12 AM	17.33	17.36	17.32	17.32	6400
3/10/2016	11:13 AM	17.32	17.32	17.3	17.32	4098
3/10/2016	11:14 AM	17.33	17.33	17.32	17.32	2300
3/10/2016	11:15 AM	17.33	17.35	17.31	17.31	7000
3/10/2016	11:16 AM	17.33	17.34	17.32	17.32	6600
3/10/2016	11:17 AM	17.36	17.36	17.36	17.36	300
3/10/2016	11:18 AM	17.36	17.36	17.33	17.36	12414
3/10/2016	11:19 AM	17.36	17.37	17.35	17.36	5600
3/10/2016	11:20 AM	17.42	17.42	17.38	17.38	12711
3/10/2016	11:21 AM	17.48	17.48	17.43	17.43	19900
3/10/2016	11:22 AM	17.46	17.497	17.45	17.49	9446
3/10/2016	11:23 AM	17.49	17.52	17.47	17.47	19808
3/10/2016	11:24 AM	17.51	17.51	17.49	17.49	700
3/10/2016	11:25 AM	17.52	17.52	17.49	17.5	4300
3/10/2016	11:26 AM	17.55	17.55	17.52	17.54	3204
3/10/2016	11:27 AM	17.56	17.58	17.54	17.54	14474
3/10/2016	11:28 AM	17.55	17.56	17.55	17.56	1600
3/10/2016	11:29 AM	17.53	17.54	17.52	17.54	4830
3/10/2016	11:30 AM	17.49	17.54	17.48	17.54	8206
3/10/2016	11:31 AM	17.51	17.52	17.49	17.49	1900
3/10/2016	11:32 AM	17.54	17.54	17.51	17.51	600
3/10/2016	11:33 AM	17.53	17.56	17.53	17.55	1300
3/10/2016	11:34 AM	17.58	17.58	17.55	17.55	7098
3/10/2016	11:35 AM	17.57	17.6	17.57	17.575	8202
3/10/2016	11:36 AM	17.58	17.58	17.58	17.58	400
3/10/2016	11:37 AM	17.57	17.57	17.56	17.565	2739
3/10/2016	11:38 AM	17.51	17.57	17.51	17.57	22000
3/10/2016	11:39 AM	17.47	17.5	17.47	17.49	15925
3/10/2016	11:40 AM	17.5	17.5	17.46	17.46	5721
3/10/2016	11:41 AM	17.46	17.49	17.46	17.49	600
3/10/2016	11:42 AM	17.44	17.46	17.44	17.44	2700
3/10/2016	11:43 AM	17.43	17.45	17.43	17.44	2695
3/10/2016	11:44 AM	17.46	17.46	17.43	17.43	700
3/10/2016	11:45 AM	17.48	17.48	17.46	17.46	4600
3/10/2016	11:46 AM	17.49	17.51	17.49	17.49	7999
3/10/2016	11:47 AM	17.45	17.48	17.45	17.48	7337
3/10/2016	11:48 AM	17.43	17.46	17.43	17.46	7550
3/10/2016	11:49 AM	17.43	17.45	17.43	17.45	8700
3/10/2016	11:50 AM	17.44	17.44	17.43	17.43	500
3/10/2016	11:51 AM	17.43	17.43	17.42	17.42	3600
3/10/2016	11:52 AM	17.44	17.45	17.44	17.45	1500
3/10/2016	11:53 AM	17.44	17.45	17.43	17.44	2144
3/10/2016	11:54 AM	17.49	17.49	17.45	17.45	7900
3/10/2016	11:55 AM	17.47	17.47	17.47	17.47	900
3/10/2016	11:56 AM	17.47	17.47	17.47	17.47	400
3/10/2016	11:57 AM	17.445	17.45	17.44	17.44	3600
3/10/2016	11:58 AM	17.42	17.441	17.42	17.44	4400
3/10/2016	11:59 AM	17.43	17.43	17.42	17.42	3000
3/10/2016	12:00 PM	17.46	17.46	17.415	17.42	18100
3/10/2016	12:01 PM	17.45	17.47	17.45	17.47	1800
3/10/2016	12:02 PM	17.4	17.43	17.4	17.43	2500
3/10/2016	12:03 PM	17.38	17.39	17.38	17.39	1900
3/10/2016	12:04 PM	17.38	17.38	17.38	17.38	700
3/10/2016	12:05 PM	17.4	17.4	17.38	17.38	1000
3/10/2016	12:06 PM	17.41	17.41	17.4	17.4	1600
3/10/2016	12:07 PM	17.43	17.43	17.42	17.42	200
3/10/2016	12:08 PM	17.4	17.41	17.4	17.41	900
3/10/2016	12:09 PM	17.43	17.43	17.41	17.41	3800
3/10/2016	12:11 PM	17.45	17.45	17.42	17.42	2730
3/10/2016	12:12 PM	17.45	17.46	17.45	17.46	5250
3/10/2016	12:13 PM	17.44	17.46	17.44	17.44	14400
3/10/2016	12:14 PM	17.43	17.43	17.42	17.43	1400
3/10/2016	12:15 PM	17.44	17.44	17.42	17.42	4600
3/10/2016	12:16 PM	17.45	17.47	17.44	17.44	4700
3/10/2016	12:17 PM	17.46	17.48	17.45	17.45	6400
3/10/2016	12:18 PM	17.48	17.48	17.45	17.45	800
3/10/2016	12:19 PM	17.5	17.5	17.49	17.49	12300
3/10/2016	12:20 PM	17.48	17.5	17.48	17.5	8300
3/10/2016	12:21 PM	17.5	17.5	17.48	17.48	1300
3/10/2016	12:22 PM	17.53	17.53	17.5	17.5	10850
3/10/2016	12:23 PM	17.56	17.56	17.55	17.55	3200
3/10/2016	12:24 PM	17.55	17.55	17.55	17.55	300
3/10/2016	12:25 PM	17.57	17.57	17.56	17.56	4000
3/10/2016	12:26 PM	17.53	17.57	17.53	17.57	3000
3/10/2016	12:27 PM	17.55	17.55	17.53	17.53	6200
3/10/2016	12:28 PM	17.52	17.54	17.52	17.54	1033
3/10/2016	12:29 PM	17.52	17.52	17.51	17.52	10700
3/10/2016	12:30 PM	17.53	17.53	17.53	17.53	2000
3/10/2016	12:31 PM	17.51	17.52	17.51	17.52	741
3/10/2016	12:32 PM	17.55	17.55	17.53	17.53	7700
3/10/2016	12:33 PM	17.57	17.58	17.56	17.56	19300
3/10/2016	12:34 PM	17.56	17.58	17.56	17.57	6300
3/10/2016	12:35 PM	17.56	17.565	17.54	17.56	9900
3/10/2016	12:36 PM	17.63	17.63	17.57	17.57	17715
3/10/2016	12:37 PM	17.65	17.65	17.62	17.62	6136
3/10/2016	12:38 PM	17.66	17.68	17.65	17.65	20931
3/10/2016	12:39 PM	17.68	17.68	17.64	17.65	22834
3/10/2016	12:40 PM	17.67	17.675	17.67	17.67	2400
3/10/2016	12:41 PM	17.67	17.69	17.66	17.67	5300
3/10/2016	12:42 PM	17.69	17.69	17.67	17.67	2700
3/10/2016	12:43 PM	17.67	17.7	17.67	17.69	6300
3/10/2016	12:44 PM	17.7	17.7	17.67	17.67	1419
3/10/2016	12:45 PM	17.75	17.75	17.71	17.71	11725
3/10/2016	12:46 PM	17.75	17.75	17.74	17.74	7879
3/10/2016	12:47 PM	17.72	17.74	17.72	17.73	5200
3/10/2016	12:48 PM	17.66	17.71	17.66	17.71	12500
3/10/2016	12:49 PM	17.7	17.7	17.67	17.67	4500
3/10/2016	12:50 PM	17.7	17.7	17.69	17.69	1200
3/10/2016	12:51 PM	17.7	17.71	17.7	17.7	3816
3/10/2016	12:52 PM	17.68	17.68	17.64	17.68	22012
3/10/2016	12:53 PM	17.67	17.68	17.66	17.68	4271
3/10/2016	12:54 PM	17.67	17.67	17.66	17.67	1200
3/10/2016	12:55 PM	17.7	17.7	17.67	17.67	2432
3/10/2016	12:56 PM	17.66	17.71	17.66	17.695	5891
3/10/2016	12:57 PM	17.66	17.69	17.66	17.67	3100
3/10/2016	12:58 PM	17.63	17.65	17.63	17.65	11450
3/10/2016	12:59 PM	17.63	17.631	17.63	17.631	3500
3/10/2016	1:00 PM	17.65	17.66	17.63	17.63	4700
3/10/2016	1:01 PM	17.62	17.66	17.62	17.66	4141
3/10/2016	1:02 PM	17.64	17.64	17.62	17.62	2300
3/10/2016	1:03 PM	17.65	17.65	17.63	17.63	5200
3/10/2016	1:04 PM	17.64	17.66	17.64	17.66	1740
3/10/2016	1:05 PM	17.66	17.66	17.66	17.66	372
3/10/2016	1:06 PM	17.65	17.67	17.65	17.67	1500
3/10/2016	1:07 PM	17.66	17.66	17.65	17.65	5600
3/10/2016	1:08 PM	17.69	17.69	17.68	17.68	2900
3/10/2016	1:09 PM	17.7	17.7	17.69	17.69	8200
3/10/2016	1:10 PM	17.7	17.71	17.7	17.71	3100
3/10/2016	1:11 PM	17.7	17.71	17.7	17.71	1800
3/10/2016	1:12 PM	17.72	17.72	17.7	17.7	1500
3/10/2016	1:13 PM	17.72	17.72	17.72	17.72	600
3/10/2016	1:14 PM	17.77	17.77	17.73	17.73	6700
3/10/2016	1:15 PM	17.74	17.77	17.74	17.77	1800
3/10/2016	1:16 PM	17.67	17.73	17.67	17.73	7200
3/10/2016	1:17 PM	17.65	17.67	17.65	17.67	1600
3/10/2016	1:18 PM	17.66	17.66	17.65	17.65	2200
3/10/2016	1:19 PM	17.67	17.67	17.67	17.67	204
3/10/2016	1:20 PM	17.64	17.67	17.64	17.67	2400
3/10/2016	1:21 PM	17.64	17.64	17.63	17.63	1027
3/10/2016	1:22 PM	17.63	17.64	17.63	17.64	3500
3/10/2016	1:23 PM	17.65	17.65	17.63	17.63	2000
3/10/2016	1:24 PM	17.63	17.65	17.62	17.65	2534
3/10/2016	1:26 PM	17.63	17.64	17.63	17.64	3300
3/10/2016	1:27 PM	17.59	17.62	17.59	17.62	4053
3/10/2016	1:28 PM	17.59	17.6	17.59	17.6	4100
3/10/2016	1:29 PM	17.57	17.581	17.57	17.581	19600
3/10/2016	1:30 PM	17.55	17.56	17.54	17.56	3500
3/10/2016	1:31 PM	17.56	17.57	17.55	17.56	6800
3/10/2016	1:32 PM	17.56	17.56	17.56	17.56	420
3/10/2016	1:33 PM	17.54	17.54	17.54	17.54	1700
3/10/2016	1:34 PM	17.53	17.53	17.53	17.53	700
3/10/2016	1:35 PM	17.53	17.54	17.53	17.53	4123
3/10/2016	1:36 PM	17.55	17.55	17.53	17.53	5100
3/10/2016	1:37 PM	17.55	17.55	17.55	17.55	1600
3/10/2016	1:38 PM	17.56	17.57	17.55	17.55	13265
3/10/2016	1:39 PM	17.53	17.55	17.53	17.55	2600
3/10/2016	1:40 PM	17.53	17.53	17.52	17.525	4700
3/10/2016	1:41 PM	17.55	17.55	17.53	17.53	3400
3/10/2016	1:42 PM	17.58	17.58	17.57	17.57	1701
3/10/2016	1:43 PM	17.57	17.57	17.57	17.57	600
3/10/2016	1:44 PM	17.58	17.58	17.56	17.56	9216
3/10/2016	1:45 PM	17.57	17.58	17.57	17.58	3900
3/10/2016	1:46 PM	17.58	17.58	17.57	17.57	8616
3/10/2016	1:47 PM	17.59	17.59	17.58	17.58	8000
3/10/2016	1:48 PM	17.6	17.6	17.6	17.6	1300
3/10/2016	1:49 PM	17.58	17.59	17.58	17.59	2100
3/10/2016	1:50 PM	17.59	17.59	17.59	17.59	200
3/10/2016	1:51 PM	17.58	17.59	17.58	17.59	1900
3/10/2016	1:52 PM	17.56	17.57	17.56	17.57	2400
3/10/2016	1:53 PM	17.55	17.56	17.55	17.56	2973
3/10/2016	1:54 PM	17.54	17.54	17.54	17.54	500
3/10/2016	1:55 PM	17.53	17.54	17.53	17.54	900
3/10/2016	1:56 PM	17.53	17.53	17.52	17.53	5100
3/10/2016	1:57 PM	17.54	17.54	17.54	17.54	500
3/10/2016	1:59 PM	17.6	17.6	17.55	17.55	3039
3/10/2016	2:00 PM	17.59	17.6	17.58	17.6	3000
3/10/2016	2:01 PM	17.58	17.59	17.58	17.59	600
3/10/2016	2:02 PM	17.57	17.58	17.57	17.58	7510
3/10/2016	2:03 PM	17.57	17.57	17.56	17.56	3827
3/10/2016	2:04 PM	17.56	17.56	17.55	17.56	5277
3/10/2016	2:05 PM	17.57	17.58	17.57	17.57	1300
3/10/2016	2:06 PM	17.56	17.56	17.56	17.56	1600
3/10/2016	2:07 PM	17.58	17.58	17.56	17.56	2600
3/10/2016	2:08 PM	17.63	17.63	17.59	17.59	7300
3/10/2016	2:09 PM	17.64	17.65	17.63	17.63	7309
3/10/2016	2:10 PM	17.65	17.65	17.64	17.64	4900
3/10/2016	2:11 PM	17.66	17.66	17.66	17.66	7100
3/10/2016	2:12 PM	17.67	17.67	17.67	17.67	1600
3/10/2016	2:13 PM	17.66	17.67	17.66	17.67	1425
3/10/2016	2:14 PM	17.66	17.66	17.66	17.66	900
3/10/2016	2:15 PM	17.63	17.635	17.63	17.635	1300
3/10/2016	2:16 PM	17.64	17.64	17.63	17.63	2600
3/10/2016	2:17 PM	17.63	17.64	17.63	17.64	6875
3/10/2016	2:18 PM	17.6	17.62	17.6	17.62	800
3/10/2016	2:19 PM	17.59	17.6	17.585	17.6	4500
3/10/2016	2:20 PM	17.59	17.59	17.59	17.59	900
3/10/2016	2:21 PM	17.6	17.61	17.59	17.59	1200
3/10/2016	2:22 PM	17.58	17.6	17.58	17.6	1500
3/10/2016	2:23 PM	17.58	17.58	17.58	17.58	1500
3/10/2016	2:24 PM	17.56	17.56	17.56	17.56	1178
3/10/2016	2:25 PM	17.51	17.56	17.51	17.56	1300
3/10/2016	2:26 PM	17.53	17.53	17.52	17.52	1508
3/10/2016	2:27 PM	17.54	17.54	17.53	17.53	18000
3/10/2016	2:28 PM	17.51	17.53	17.51	17.53	4400
3/10/2016	2:29 PM	17.47	17.5	17.47	17.5	15227
3/10/2016	2:30 PM	17.49	17.49	17.49	17.49	700
3/10/2016	2:31 PM	17.45	17.48	17.45	17.48	500
3/10/2016	2:32 PM	17.5	17.5	17.45	17.45	6300
3/10/2016	2:33 PM	17.51	17.51	17.49	17.5	6200
3/10/2016	2:34 PM	17.5	17.5	17.5	17.5	2050
3/10/2016	2:35 PM	17.48	17.49	17.48	17.49	5900
3/10/2016	2:36 PM	17.48	17.48	17.47	17.47	1000
3/10/2016	2:37 PM	17.48	17.48	17.47	17.47	1700
3/10/2016	2:38 PM	17.5	17.5	17.5	17.5	600
3/10/2016	2:39 PM	17.49	17.49	17.49	17.49	800
3/10/2016	2:41 PM	17.45	17.45	17.45	17.45	100
3/10/2016	2:42 PM	17.42	17.44	17.42	17.44	6875
3/10/2016	2:43 PM	17.44	17.44	17.42	17.42	3300
3/10/2016	2:44 PM	17.41	17.43	17.41	17.43	700
3/10/2016	2:45 PM	17.355	17.39	17.355	17.38	2100
3/10/2016	2:46 PM	17.36	17.37	17.36	17.37	7271
3/10/2016	2:47 PM	17.36	17.36	17.36	17.36	100
3/10/2016	2:48 PM	17.34	17.37	17.34	17.37	4600
3/10/2016	2:49 PM	17.343	17.343	17.34	17.34	600
3/10/2016	2:50 PM	17.31	17.33	17.31	17.33	700
3/10/2016	2:51 PM	17.31	17.32	17.31	17.31	1269
3/10/2016	2:52 PM	17.3	17.3	17.3	17.3	4100
3/10/2016	2:53 PM	17.28	17.31	17.28	17.3	5100
3/10/2016	2:54 PM	17.31	17.31	17.31	17.31	200
3/10/2016	2:55 PM	17.35	17.35	17.32	17.32	13000
3/10/2016	2:56 PM	17.34	17.35	17.34	17.35	2600
3/10/2016	2:57 PM	17.34	17.34	17.34	17.34	900
3/10/2016	2:59 PM	17.36	17.37	17.36	17.37	13694
3/10/2016	3:00 PM	17.36	17.36	17.36	17.36	300
3/10/2016	3:01 PM	17.32	17.36	17.31	17.36	6400
3/10/2016	3:02 PM	17.35	17.35	17.32	17.32	3807
3/10/2016	3:03 PM	17.41	17.41	17.37	17.37	4700
3/10/2016	3:04 PM	17.39	17.4	17.39	17.4	8900
3/10/2016	3:05 PM	17.38	17.38	17.38	17.38	9361
3/10/2016	3:06 PM	17.41	17.415	17.41	17.41	1600
3/10/2016	3:07 PM	17.4	17.4	17.4	17.4	4670
3/10/2016	3:08 PM	17.39	17.39	17.38	17.38	800
3/10/2016	3:09 PM	17.38	17.39	17.38	17.39	300
3/10/2016	3:10 PM	17.37	17.37	17.36	17.36	1900
3/10/2016	3:11 PM	17.4	17.4	17.36	17.36	5079
3/10/2016	3:12 PM	17.39	17.39	17.39	17.39	2700
3/10/2016	3:13 PM	17.38	17.39	17.38	17.39	3500
3/10/2016	3:14 PM	17.4	17.4	17.38	17.38	2225
3/10/2016	3:15 PM	17.31	17.37	17.295	17.37	19006
3/10/2016	3:16 PM	17.24	17.31	17.24	17.31	12400
3/10/2016	3:17 PM	17.25	17.25	17.25	17.25	1400
3/10/2016	3:18 PM	17.25	17.25	17.24	17.25	2500
3/10/2016	3:19 PM	17.26	17.26	17.24	17.245	9300
3/10/2016	3:20 PM	17.26	17.27	17.26	17.27	2100
3/10/2016	3:21 PM	17.31	17.31	17.29	17.29	1199
3/10/2016	3:22 PM	17.35	17.35	17.32	17.32	11900
3/10/2016	3:23 PM	17.33	17.34	17.33	17.34	5700
3/10/2016	3:24 PM	17.29	17.33	17.29	17.33	12858
3/10/2016	3:25 PM	17.31	17.31	17.31	17.31	1700
3/10/2016	3:26 PM	17.3	17.31	17.3	17.31	2900
3/10/2016	3:27 PM	17.29	17.29	17.27	17.28	9400
3/10/2016	3:28 PM	17.26	17.27	17.26	17.27	1200
3/10/2016	3:29 PM	17.17	17.26	17.17	17.26	33699
3/10/2016	3:30 PM	17.18	17.19	17.15	17.16	15302
3/10/2016	3:31 PM	17.18	17.2	17.18	17.2	1800
3/10/2016	3:32 PM	17.18	17.18	17.17	17.17	2900
3/10/2016	3:33 PM	17.21	17.21	17.19	17.19	4300
3/10/2016	3:34 PM	17.22	17.22	17.18	17.18	4500
3/10/2016	3:35 PM	17.21	17.23	17.21	17.23	4500
3/10/2016	3:36 PM	17.21	17.22	17.2	17.2	2100
3/10/2016	3:37 PM	17.27	17.27	17.2	17.2	4100
3/10/2016	3:38 PM	17.24	17.26	17.24	17.26	4300
3/10/2016	3:39 PM	17.24	17.25	17.225	17.25	2800
3/10/2016	3:40 PM	17.28	17.28	17.25	17.25	2800
3/10/2016	3:41 PM	17.29	17.29	17.27	17.28	9750
3/10/2016	3:42 PM	17.29	17.3	17.27	17.3	28100
3/10/2016	3:43 PM	17.32	17.32	17.3	17.3	3172
3/10/2016	3:44 PM	17.29	17.32	17.29	17.31	6500
3/10/2016	3:45 PM	17.31	17.32	17.28	17.28	5200
3/10/2016	3:46 PM	17.33	17.33	17.31	17.31	6954
3/10/2016	3:47 PM	17.29	17.34	17.29	17.33	7400
3/10/2016	3:48 PM	17.32	17.32	17.29	17.29	3900
3/10/2016	3:49 PM	17.31	17.32	17.31	17.32	3100
3/10/2016	3:50 PM	17.32	17.32	17.31	17.31	7900
3/10/2016	3:51 PM	17.29	17.33	17.29	17.33	8796
3/10/2016	3:52 PM	17.31	17.32	17.31	17.31	3000
3/10/2016	3:53 PM	17.28	17.3	17.28	17.3	9535
3/10/2016	3:54 PM	17.28	17.3	17.28	17.28	5800
3/10/2016	3:55 PM	17.28	17.29	17.28	17.28	2400
3/10/2016	3:56 PM	17.32	17.32	17.28	17.29	9347
3/10/2016	3:57 PM	17.29	17.31	17.29	17.31	2781
3/10/2016	3:58 PM	17.29	17.3	17.29	17.29	10183
3/10/2016	3:59 PM	17.28	17.3	17.27	17.29	4955
3/10/2016	4:00 PM	17.23	17.28	17.23	17.28	38466
3/11/2016	9:31 AM	16.73	16.75	16.71	16.75	13385
3/11/2016	9:32 AM	16.76	16.76	16.73	16.73	2897
3/11/2016	9:33 AM	16.79	16.79	16.77	16.77	2500
3/11/2016	9:34 AM	16.76	16.79	16.76	16.79	11800
3/11/2016	9:35 AM	16.72	16.75	16.72	16.75	13900
3/11/2016	9:36 AM	16.71	16.71	16.71	16.71	3700
3/11/2016	9:37 AM	16.73	16.73	16.72	16.72	2613
3/11/2016	9:38 AM	16.74	16.75	16.73	16.73	6892
3/11/2016	9:39 AM	16.72	16.74	16.72	16.74	3700
3/11/2016	9:40 AM	16.69	16.72	16.68	16.72	14749
3/11/2016	9:41 AM	16.72	16.72	16.7	16.7	2800
3/11/2016	9:42 AM	16.71	16.715	16.71	16.715	2700
3/11/2016	9:43 AM	16.72	16.72	16.72	16.72	345
3/11/2016	9:44 AM	16.69	16.72	16.69	16.72	5800
3/11/2016	9:45 AM	16.69	16.69	16.69	16.69	1800
3/11/2016	9:46 AM	16.71	16.72	16.68	16.68	6857
3/11/2016	9:47 AM	16.7	16.72	16.7	16.72	5300
3/11/2016	9:48 AM	16.73	16.73	16.71	16.71	1600
3/11/2016	9:49 AM	16.73	16.74	16.72	16.72	12300
3/11/2016	9:50 AM	16.72	16.73	16.72	16.73	800
3/11/2016	9:51 AM	16.7	16.72	16.7	16.72	8200
3/11/2016	9:52 AM	16.68	16.69	16.68	16.69	9459
3/11/2016	9:53 AM	16.7	16.7	16.67	16.67	7131
3/11/2016	9:54 AM	16.71	16.71	16.69	16.7	3700
3/11/2016	9:55 AM	16.67	16.71	16.67	16.71	7300
3/11/2016	9:56 AM	16.71	16.71	16.68	16.68	3702
3/11/2016	9:57 AM	16.7	16.73	16.68	16.72	12345
3/11/2016	9:58 AM	16.69	16.7	16.69	16.7	4700
3/11/2016	9:59 AM	16.68	16.68	16.67	16.68	5400
3/11/2016	10:00 AM	16.7	16.71	16.68	16.68	3283
3/11/2016	10:01 AM	16.71	16.71	16.68	16.69	7400
3/11/2016	10:02 AM	16.7	16.71	16.7	16.71	2900
3/11/2016	10:03 AM	16.7	16.7	16.69	16.7	1800
3/11/2016	10:04 AM	16.72	16.72	16.7	16.7	7268
3/11/2016	10:05 AM	16.72	16.74	16.72	16.72	2613
3/11/2016	10:06 AM	16.73	16.73	16.71	16.71	3899
3/11/2016	10:07 AM	16.74	16.74	16.73	16.73	6400
3/11/2016	10:08 AM	16.77	16.78	16.75	16.75	5086
3/11/2016	10:09 AM	16.77	16.77	16.77	16.77	2900
3/11/2016	10:10 AM	16.79	16.79	16.78	16.78	1500
3/11/2016	10:11 AM	16.76	16.77	16.76	16.77	2974
3/11/2016	10:12 AM	16.75	16.76	16.75	16.76	5700
3/11/2016	10:13 AM	16.77	16.78	16.76	16.76	1700
3/11/2016	10:14 AM	16.77	16.78	16.77	16.77	1700
3/11/2016	10:15 AM	16.76	16.77	16.76	16.76	800
3/11/2016	10:16 AM	16.77	16.77	16.76	16.76	3880
3/11/2016	10:17 AM	16.76	16.76	16.75	16.76	500
3/11/2016	10:18 AM	16.74	16.76	16.74	16.75	1900
3/11/2016	10:19 AM	16.74	16.75	16.74	16.74	2600
3/11/2016	10:20 AM	16.71	16.73	16.71	16.73	6900
3/11/2016	10:21 AM	16.72	16.73	16.72	16.72	2350
3/11/2016	10:22 AM	16.74	16.75	16.74	16.74	3300
3/11/2016	10:23 AM	16.74	16.74	16.73	16.73	600
3/11/2016	10:24 AM	16.72	16.74	16.72	16.74	3055
3/11/2016	10:25 AM	16.71	16.72	16.71	16.72	3000
3/11/2016	10:26 AM	16.73	16.73	16.71	16.71	3000
3/11/2016	10:27 AM	16.73	16.73	16.72	16.73	1400
3/11/2016	10:28 AM	16.73	16.73	16.72	16.72	1200
3/11/2016	10:29 AM	16.72	16.74	16.72	16.74	6458
3/11/2016	10:30 AM	16.71	16.73	16.71	16.72	8600
3/11/2016	10:31 AM	16.68	16.7	16.68	16.7	3400
3/11/2016	10:32 AM	16.67	16.69	16.67	16.69	1500
3/11/2016	10:33 AM	16.68	16.685	16.68	16.68	4900
3/11/2016	10:34 AM	16.67	16.67	16.66	16.67	5000
3/11/2016	10:35 AM	16.63	16.66	16.63	16.66	23037
3/11/2016	10:36 AM	16.62	16.64	16.61	16.63	16400
3/11/2016	10:37 AM	16.6	16.61	16.595	16.61	12280
3/11/2016	10:38 AM	16.61	16.61	16.6	16.6	1700
3/11/2016	10:39 AM	16.62	16.62	16.61	16.61	4506
3/11/2016	10:40 AM	16.62	16.62	16.62	16.62	1732
3/11/2016	10:41 AM	16.6	16.62	16.6	16.62	2491
3/11/2016	10:42 AM	16.59	16.61	16.59	16.6	14876
3/11/2016	10:43 AM	16.58	16.59	16.57	16.585	15537
3/11/2016	10:44 AM	16.58	16.59	16.58	16.58	8519
3/11/2016	10:45 AM	16.6	16.6	16.58	16.58	2698
3/11/2016	10:46 AM	16.6	16.61	16.6	16.61	3100
3/11/2016	10:47 AM	16.6	16.6	16.59	16.599	3200
3/11/2016	10:48 AM	16.58	16.59	16.58	16.59	700
3/11/2016	10:49 AM	16.59	16.59	16.57	16.58	2500
3/11/2016	10:50 AM	16.6	16.6	16.589	16.589	16000
3/11/2016	10:51 AM	16.62	16.63	16.6	16.6	6300
3/11/2016	10:52 AM	16.64	16.64	16.63	16.63	4919
3/11/2016	10:53 AM	16.64	16.65	16.64	16.65	1300
3/11/2016	10:54 AM	16.64	16.655	16.64	16.65	10770
3/11/2016	10:55 AM	16.62	16.63	16.62	16.63	1500
3/11/2016	10:56 AM	16.63	16.63	16.62	16.62	1750
3/11/2016	10:57 AM	16.65	16.65	16.64	16.65	1600
3/11/2016	10:58 AM	16.65	16.66	16.65	16.65	2000
3/11/2016	10:59 AM	16.64	16.65	16.64	16.65	2493
3/11/2016	11:00 AM	16.63	16.63	16.63	16.63	300
3/11/2016	11:01 AM	16.63	16.64	16.62	16.63	5421
3/11/2016	11:02 AM	16.61	16.63	16.61	16.625	3586
3/11/2016	11:03 AM	16.61	16.61	16.61	16.61	11800
3/11/2016	11:04 AM	16.6	16.6	16.59	16.6	7782
3/11/2016	11:05 AM	16.6	16.61	16.6	16.61	7211
3/11/2016	11:06 AM	16.61	16.61	16.59	16.59	1000
3/11/2016	11:07 AM	16.61	16.61	16.6	16.61	728
3/11/2016	11:08 AM	16.59	16.61	16.59	16.61	4500
3/11/2016	11:09 AM	16.565	16.58	16.565	16.58	8400
3/11/2016	11:10 AM	16.57	16.58	16.57	16.57	2400
3/11/2016	11:11 AM	16.56	16.56	16.55	16.56	12733
3/11/2016	11:12 AM	16.55	16.56	16.545	16.55	8072
3/11/2016	11:13 AM	16.56	16.56	16.56	16.56	2198
3/11/2016	11:14 AM	16.549	16.55	16.549	16.55	1046
3/11/2016	11:15 AM	16.56	16.56	16.545	16.55	1600
3/11/2016	11:16 AM	16.55	16.56	16.547	16.56	1300
3/11/2016	11:17 AM	16.54	16.55	16.54	16.55	14182
3/11/2016	11:18 AM	16.53	16.531	16.53	16.531	8775
3/11/2016	11:19 AM	16.53	16.53	16.52	16.52	9865
3/11/2016	11:20 AM	16.52	16.52	16.52	16.52	4006
3/11/2016	11:21 AM	16.52	16.52	16.51	16.51	7100
3/11/2016	11:22 AM	16.53	16.53	16.53	16.53	8000
3/11/2016	11:23 AM	16.53	16.54	16.53	16.54	742
3/11/2016	11:24 AM	16.53	16.53	16.53	16.53	2000
3/11/2016	11:25 AM	16.53	16.53	16.53	16.53	400
3/11/2016	11:26 AM	16.52	16.53	16.52	16.53	1274
3/11/2016	11:27 AM	16.52	16.52	16.52	16.52	1000
3/11/2016	11:28 AM	16.52	16.52	16.52	16.52	500
3/11/2016	11:29 AM	16.503	16.52	16.503	16.52	3036
3/11/2016	11:30 AM	16.51	16.51	16.51	16.51	705
3/11/2016	11:31 AM	16.51	16.51	16.51	16.51	8118
3/11/2016	11:32 AM	16.52	16.52	16.52	16.52	13474
3/11/2016	11:33 AM	16.54	16.54	16.52	16.52	20184
3/11/2016	11:34 AM	16.52	16.525	16.52	16.525	363
3/11/2016	11:35 AM	16.51	16.52	16.51	16.52	1900
3/11/2016	11:36 AM	16.53	16.53	16.495	16.51	34758
3/11/2016	11:37 AM	16.52	16.52	16.52	16.52	1000
3/11/2016	11:38 AM	16.53	16.53	16.519	16.519	2500
3/11/2016	11:39 AM	16.525	16.53	16.525	16.53	6487
3/11/2016	11:40 AM	16.52	16.52	16.52	16.52	3334
3/11/2016	11:41 AM	16.52	16.52	16.51	16.51	2070
3/11/2016	11:42 AM	16.52	16.52	16.52	16.52	350
3/11/2016	11:43 AM	16.52	16.53	16.52	16.525	1963
3/11/2016	11:44 AM	16.52	16.52	16.52	16.52	375
3/11/2016	11:45 AM	16.52	16.52	16.52	16.52	400
3/11/2016	11:46 AM	16.52	16.52	16.51	16.51	3100
3/11/2016	11:47 AM	16.52	16.52	16.52	16.52	842
3/11/2016	11:48 AM	16.529	16.529	16.52	16.52	1100
3/11/2016	11:50 AM	16.53	16.535	16.525	16.525	1343
3/11/2016	11:51 AM	16.537	16.537	16.53	16.53	6000
3/11/2016	11:52 AM	16.53	16.53	16.53	16.53	1500
3/11/2016	11:53 AM	16.53	16.53	16.529	16.529	5500
3/11/2016	11:54 AM	16.53	16.53	16.53	16.53	400
3/11/2016	11:55 AM	16.52	16.52	16.52	16.52	11300
3/11/2016	11:56 AM	16.52	16.52	16.52	16.52	250
3/11/2016	11:57 AM	16.5	16.51	16.5	16.51	1250
3/11/2016	11:58 AM	16.49	16.49	16.49	16.49	4100
3/11/2016	11:59 AM	16.5	16.5	16.5	16.5	1200
3/11/2016	12:00 PM	16.52	16.52	16.51	16.51	982
3/11/2016	12:01 PM	16.519	16.52	16.519	16.52	1700
3/11/2016	12:02 PM	16.52	16.52	16.52	16.52	1100
3/11/2016	12:03 PM	16.53	16.53	16.53	16.53	600
3/11/2016	12:04 PM	16.53	16.53	16.53	16.53	1300
3/11/2016	12:05 PM	16.51	16.51	16.51	16.51	7000
3/11/2016	12:06 PM	16.505	16.51	16.505	16.51	1644
3/11/2016	12:07 PM	16.5	16.5	16.5	16.5	1900
3/11/2016	12:10 PM	16.51	16.51	16.5	16.5	2700
3/11/2016	12:12 PM	16.51	16.51	16.51	16.51	6000
3/11/2016	12:13 PM	16.51	16.51	16.51	16.51	1100
3/11/2016	12:15 PM	16.5	16.5	16.5	16.5	9380
3/11/2016	12:16 PM	16.51	16.51	16.51	16.51	380
3/11/2016	12:17 PM	16.5	16.515	16.5	16.515	9950
3/11/2016	12:18 PM	16.5	16.5	16.5	16.5	750
3/11/2016	12:19 PM	16.48	16.5	16.48	16.5	10300
3/11/2016	12:20 PM	16.48	16.48	16.48	16.48	1400
3/11/2016	12:21 PM	16.47	16.47	16.47	16.47	3073
3/11/2016	12:23 PM	16.48	16.485	16.48	16.485	400
3/11/2016	12:24 PM	16.48	16.48	16.48	16.48	100
3/11/2016	12:25 PM	16.48	16.48	16.48	16.48	600
3/11/2016	12:26 PM	16.48	16.48	16.48	16.48	3909
3/11/2016	12:27 PM	16.48	16.48	16.48	16.48	200
3/11/2016	12:28 PM	16.47	16.47	16.469	16.47	2800
3/11/2016	12:29 PM	16.47	16.479	16.47	16.479	6508
3/11/2016	12:30 PM	16.47	16.47	16.47	16.47	100
3/11/2016	12:31 PM	16.469	16.47	16.469	16.47	700
3/11/2016	12:32 PM	16.46	16.46	16.455	16.46	7809
3/11/2016	12:33 PM	16.46	16.46	16.46	16.46	6289
3/11/2016	12:34 PM	16.47	16.47	16.46	16.46	4400
3/11/2016	12:35 PM	16.48	16.48	16.48	16.48	1700
3/11/2016	12:36 PM	16.48	16.48	16.48	16.48	1400
3/11/2016	12:37 PM	16.49	16.49	16.49	16.49	3100
3/11/2016	12:38 PM	16.48	16.48	16.48	16.48	1700
3/11/2016	12:39 PM	16.5	16.5	16.49	16.49	20000
3/11/2016	12:40 PM	16.5	16.5	16.5	16.5	1300
3/11/2016	12:42 PM	16.5	16.5	16.5	16.5	1300
3/11/2016	12:43 PM	16.5	16.5	16.5	16.5	100
3/11/2016	12:44 PM	16.51	16.51	16.5	16.5	1600
3/11/2016	12:45 PM	16.5	16.51	16.5	16.51	5600
3/11/2016	12:46 PM	16.51	16.51	16.51	16.51	300
3/11/2016	12:47 PM	16.515	16.52	16.515	16.515	2654
3/11/2016	12:48 PM	16.52	16.52	16.52	16.52	1100
3/11/2016	12:49 PM	16.52	16.52	16.51	16.51	1000
3/11/2016	12:50 PM	16.51	16.51	16.51	16.51	1100
3/11/2016	12:51 PM	16.5	16.5	16.5	16.5	2100
3/11/2016	12:52 PM	16.519	16.519	16.505	16.505	3125
3/11/2016	12:53 PM	16.515	16.52	16.515	16.52	700
3/11/2016	12:54 PM	16.51	16.51	16.51	16.51	400
3/11/2016	12:55 PM	16.52	16.52	16.51	16.51	1100
3/11/2016	12:56 PM	16.51	16.52	16.51	16.52	2029
3/11/2016	12:57 PM	16.52	16.52	16.52	16.52	3200
3/11/2016	12:58 PM	16.53	16.53	16.525	16.525	400
3/11/2016	12:59 PM	16.53	16.53	16.53	16.53	1598
3/11/2016	1:00 PM	16.535	16.535	16.535	16.535	100
3/11/2016	1:02 PM	16.54	16.54	16.53	16.53	2101
3/11/2016	1:03 PM	16.56	16.56	16.55	16.55	12300
3/11/2016	1:04 PM	16.579	16.579	16.57	16.57	1858
3/11/2016	1:05 PM	16.56	16.57	16.56	16.57	2700
3/11/2016	1:06 PM	16.58	16.58	16.569	16.569	2600
3/11/2016	1:07 PM	16.6	16.6	16.58	16.58	3000
3/11/2016	1:08 PM	16.61	16.61	16.61	16.61	8111
3/11/2016	1:09 PM	16.599	16.6	16.59	16.6	2550
3/11/2016	1:10 PM	16.59	16.599	16.59	16.599	8200
3/11/2016	1:11 PM	16.58	16.59	16.58	16.59	5794
3/11/2016	1:12 PM	16.58	16.58	16.58	16.58	1400
3/11/2016	1:13 PM	16.58	16.58	16.58	16.58	233
3/11/2016	1:15 PM	16.57	16.57	16.57	16.57	700
3/11/2016	1:16 PM	16.58	16.58	16.58	16.58	228
3/11/2016	1:17 PM	16.56	16.59	16.56	16.585	7166
3/11/2016	1:18 PM	16.56	16.56	16.56	16.56	1100
3/11/2016	1:19 PM	16.57	16.57	16.57	16.57	2100
3/11/2016	1:20 PM	16.56	16.56	16.56	16.56	300
3/11/2016	1:21 PM	16.56	16.56	16.56	16.56	2300
3/11/2016	1:22 PM	16.56	16.56	16.56	16.56	3400
3/11/2016	1:23 PM	16.57	16.57	16.569	16.569	2578
3/11/2016	1:24 PM	16.57	16.57	16.57	16.57	700
3/11/2016	1:26 PM	16.56	16.56	16.56	16.56	600
3/11/2016	1:27 PM	16.57	16.57	16.56	16.56	1031
3/11/2016	1:28 PM	16.56	16.57	16.56	16.57	3300
3/11/2016	1:29 PM	16.56	16.56	16.56	16.56	700
3/11/2016	1:31 PM	16.56	16.56	16.56	16.56	300
3/11/2016	1:32 PM	16.55	16.55	16.55	16.55	200
3/11/2016	1:33 PM	16.55	16.55	16.545	16.55	1500
3/11/2016	1:34 PM	16.55	16.55	16.55	16.55	300
3/11/2016	1:36 PM	16.57	16.57	16.57	16.57	1400
3/11/2016	1:37 PM	16.58	16.58	16.58	16.58	2000
3/11/2016	1:38 PM	16.59	16.59	16.59	16.59	200
3/11/2016	1:41 PM	16.59	16.59	16.59	16.59	400
3/11/2016	1:42 PM	16.59	16.59	16.59	16.59	200
3/11/2016	1:43 PM	16.59	16.59	16.59	16.59	700
3/11/2016	1:44 PM	16.605	16.605	16.6	16.6	2500
3/11/2016	1:45 PM	16.59	16.6	16.59	16.6	8529
3/11/2016	1:46 PM	16.61	16.619	16.6	16.6	11500
3/11/2016	1:47 PM	16.6	16.61	16.6	16.61	2200
3/11/2016	1:48 PM	16.61	16.61	16.61	16.61	3100
3/11/2016	1:49 PM	16.59	16.59	16.59	16.59	300
3/11/2016	1:50 PM	16.57	16.58	16.57	16.58	5400
3/11/2016	1:51 PM	16.569	16.57	16.565	16.57	675
3/11/2016	1:52 PM	16.57	16.57	16.565	16.57	3500
3/11/2016	1:55 PM	16.55	16.55	16.55	16.55	600
3/11/2016	1:56 PM	16.53	16.54	16.53	16.54	9341
3/11/2016	1:57 PM	16.52	16.52	16.52	16.52	300
3/11/2016	1:58 PM	16.5	16.51	16.5	16.51	4300
3/11/2016	1:59 PM	16.51	16.51	16.51	16.51	900
3/11/2016	2:00 PM	16.52	16.52	16.52	16.52	3800
3/11/2016	2:01 PM	16.51	16.51	16.51	16.51	3000
3/11/2016	2:04 PM	16.51	16.51	16.509	16.509	2600
3/11/2016	2:05 PM	16.51	16.51	16.51	16.51	700
3/11/2016	2:06 PM	16.5	16.5	16.5	16.5	700
3/11/2016	2:07 PM	16.49	16.5	16.49	16.5	2400
3/11/2016	2:08 PM	16.491	16.493	16.491	16.493	3800
3/11/2016	2:09 PM	16.51	16.51	16.5	16.5	3500
3/11/2016	2:10 PM	16.51	16.52	16.51	16.52	847
3/11/2016	2:11 PM	16.52	16.52	16.51	16.51	700
3/11/2016	2:12 PM	16.51	16.51	16.51	16.51	2113
3/11/2016	2:13 PM	16.52	16.52	16.52	16.52	800
3/11/2016	2:14 PM	16.52	16.53	16.515	16.515	13019
3/11/2016	2:15 PM	16.52	16.52	16.52	16.52	2000
3/11/2016	2:16 PM	16.54	16.54	16.53	16.53	1413
3/11/2016	2:20 PM	16.54	16.55	16.54	16.55	4000
3/11/2016	2:21 PM	16.53	16.54	16.53	16.54	1000
3/11/2016	2:22 PM	16.54	16.54	16.54	16.54	2600
3/11/2016	2:23 PM	16.54	16.54	16.54	16.54	2100
3/11/2016	2:24 PM	16.52	16.52	16.52	16.52	700
3/11/2016	2:25 PM	16.52	16.52	16.52	16.52	2800
3/11/2016	2:27 PM	16.52	16.525	16.52	16.525	6600
3/11/2016	2:28 PM	16.52	16.52	16.52	16.52	6800
3/11/2016	2:29 PM	16.54	16.54	16.53	16.53	1200
3/11/2016	2:30 PM	16.53	16.53	16.53	16.53	300
3/11/2016	2:31 PM	16.53	16.53	16.525	16.53	800
3/11/2016	2:33 PM	16.53	16.53	16.53	16.53	1600
3/11/2016	2:34 PM	16.52	16.52	16.52	16.52	400
3/11/2016	2:35 PM	16.53	16.53	16.52	16.52	3300
3/11/2016	2:36 PM	16.54	16.54	16.53	16.53	1000
3/11/2016	2:37 PM	16.54	16.54	16.54	16.54	2066
3/11/2016	2:38 PM	16.54	16.54	16.54	16.54	1000
3/11/2016	2:40 PM	16.55	16.55	16.55	16.55	200
3/11/2016	2:41 PM	16.58	16.58	16.56	16.56	2700
3/11/2016	2:42 PM	16.57	16.58	16.57	16.58	700
3/11/2016	2:43 PM	16.57	16.57	16.57	16.57	400
3/11/2016	2:44 PM	16.57	16.57	16.57	16.57	500
3/11/2016	2:46 PM	16.54	16.56	16.54	16.56	2873
3/11/2016	2:47 PM	16.52	16.52	16.52	16.52	1100
3/11/2016	2:48 PM	16.51	16.51	16.51	16.51	3700
3/11/2016	2:49 PM	16.51	16.51	16.51	16.51	2200
3/11/2016	2:50 PM	16.51	16.51	16.51	16.51	600
3/11/2016	2:51 PM	16.52	16.52	16.52	16.52	200
3/11/2016	2:53 PM	16.525	16.525	16.525	16.525	1000
3/11/2016	2:54 PM	16.525	16.525	16.525	16.525	400
3/11/2016	2:55 PM	16.51	16.52	16.51	16.52	2000
3/11/2016	2:56 PM	16.52	16.52	16.52	16.52	1800
3/11/2016	2:57 PM	16.54	16.54	16.53	16.53	1300
3/11/2016	2:59 PM	16.54	16.54	16.54	16.54	4300
3/11/2016	3:00 PM	16.54	16.54	16.54	16.54	2300
3/11/2016	3:01 PM	16.54	16.55	16.54	16.55	1800
3/11/2016	3:02 PM	16.529	16.54	16.529	16.54	600
3/11/2016	3:03 PM	16.53	16.53	16.53	16.53	100
3/11/2016	3:04 PM	16.52	16.525	16.52	16.525	1168
3/11/2016	3:05 PM	16.505	16.505	16.505	16.505	100
3/11/2016	3:06 PM	16.505	16.51	16.505	16.51	1875
3/11/2016	3:07 PM	16.48	16.5	16.48	16.5	12021
3/11/2016	3:08 PM	16.47	16.48	16.47	16.48	7942
3/11/2016	3:09 PM	16.47	16.47	16.47	16.47	2600
3/11/2016	3:10 PM	16.46	16.47	16.46	16.47	8000
3/11/2016	3:11 PM	16.44	16.45	16.44	16.45	17550
3/11/2016	3:12 PM	16.45	16.45	16.445	16.45	3630
3/11/2016	3:13 PM	16.46	16.46	16.455	16.455	1600
3/11/2016	3:14 PM	16.43	16.45	16.43	16.45	24741
3/11/2016	3:15 PM	16.45	16.45	16.43	16.43	6660
3/11/2016	3:16 PM	16.46	16.46	16.45	16.45	7200
3/11/2016	3:17 PM	16.47	16.47	16.46	16.46	2100
3/11/2016	3:18 PM	16.47	16.47	16.47	16.47	3500
3/11/2016	3:19 PM	16.46	16.47	16.46	16.47	2800
3/11/2016	3:20 PM	16.45	16.45	16.445	16.45	4800
3/11/2016	3:21 PM	16.45	16.45	16.45	16.45	200
3/11/2016	3:22 PM	16.45	16.45	16.45	16.45	1000
3/11/2016	3:23 PM	16.43	16.44	16.425	16.44	7050
3/11/2016	3:24 PM	16.41	16.43	16.41	16.43	6535
3/11/2016	3:25 PM	16.41	16.41	16.405	16.41	11862
3/11/2016	3:26 PM	16.43	16.43	16.41	16.41	4700
3/11/2016	3:27 PM	16.42	16.42	16.41	16.41	5050
3/11/2016	3:28 PM	16.405	16.405	16.405	16.405	200
3/11/2016	3:29 PM	16.41	16.415	16.405	16.405	4966
3/11/2016	3:30 PM	16.42	16.42	16.41	16.41	800
3/11/2016	3:31 PM	16.42	16.43	16.42	16.43	2400
3/11/2016	3:32 PM	16.435	16.435	16.425	16.425	8831
3/11/2016	3:33 PM	16.43	16.43	16.43	16.43	1200
3/11/2016	3:34 PM	16.44	16.45	16.44	16.45	6696
3/11/2016	3:35 PM	16.43	16.435	16.43	16.435	3700
3/11/2016	3:36 PM	16.44	16.44	16.425	16.43	3652
3/11/2016	3:37 PM	16.44	16.445	16.435	16.44	3558
3/11/2016	3:38 PM	16.45	16.45	16.45	16.45	700
3/11/2016	3:39 PM	16.45	16.45	16.45	16.45	9200
3/11/2016	3:40 PM	16.44	16.45	16.44	16.45	9800
3/11/2016	3:41 PM	16.45	16.45	16.43	16.44	10203
3/11/2016	3:42 PM	16.44	16.449	16.44	16.445	1800
3/11/2016	3:43 PM	16.41	16.43	16.41	16.43	11944
3/11/2016	3:44 PM	16.405	16.41	16.405	16.41	825
3/11/2016	3:45 PM	16.4	16.4	16.4	16.4	17508
3/11/2016	3:46 PM	16.41	16.41	16.395	16.395	3700
3/11/2016	3:47 PM	16.4	16.4	16.4	16.4	1100
3/11/2016	3:48 PM	16.38	16.39	16.38	16.39	15250
3/11/2016	3:49 PM	16.385	16.39	16.385	16.39	3600
3/11/2016	3:50 PM	16.39	16.39	16.39	16.39	2000
3/11/2016	3:51 PM	16.395	16.395	16.385	16.39	9235
3/11/2016	3:52 PM	16.385	16.39	16.385	16.39	4604
3/11/2016	3:53 PM	16.385	16.395	16.385	16.39	14350
3/11/2016	3:54 PM	16.398	16.398	16.39	16.39	11000
3/11/2016	3:55 PM	16.4	16.4	16.397	16.397	3130
3/11/2016	3:56 PM	16.42	16.42	16.405	16.405	11583
3/11/2016	3:57 PM	16.39	16.41	16.39	16.41	6401
3/11/2016	3:58 PM	16.38	16.39	16.38	16.39	12535
3/11/2016	3:59 PM	16.37	16.38	16.37	16.38	8268
3/11/2016	4:00 PM	16.38	16.395	16.37	16.37	55502
3/14/2016	9:31 AM	16.53	16.53	16.52	16.52	4512
3/14/2016	9:32 AM	16.5	16.5	16.5	16.5	200
3/14/2016	9:33 AM	16.5	16.51	16.495	16.51	12301
3/14/2016	9:34 AM	16.5	16.5	16.495	16.5	8090
3/14/2016	9:36 AM	16.52	16.52	16.51	16.51	2700
3/14/2016	9:37 AM	16.52	16.52	16.52	16.52	700
3/14/2016	9:38 AM	16.5	16.51	16.5	16.51	4207
3/14/2016	9:39 AM	16.51	16.51	16.49	16.5	2200
3/14/2016	9:40 AM	16.48	16.51	16.47	16.51	10628
3/14/2016	9:41 AM	16.47	16.47	16.47	16.47	400
3/14/2016	9:42 AM	16.48	16.48	16.48	16.48	1600
3/14/2016	9:43 AM	16.49	16.49	16.47	16.48	1000
3/14/2016	9:44 AM	16.5	16.5	16.5	16.5	800
3/14/2016	9:45 AM	16.53	16.53	16.5	16.51	18246
3/14/2016	9:46 AM	16.53	16.53	16.5	16.52	2700
3/14/2016	9:47 AM	16.53	16.53	16.52	16.53	3234
3/14/2016	9:49 AM	16.54	16.54	16.54	16.54	5950
3/14/2016	9:50 AM	16.55	16.55	16.545	16.545	500
3/14/2016	9:51 AM	16.555	16.555	16.555	16.555	1928
3/14/2016	9:52 AM	16.56	16.57	16.56	16.57	2100
3/14/2016	9:53 AM	16.57	16.57	16.57	16.57	500
3/14/2016	9:54 AM	16.58	16.58	16.57	16.57	1482
3/14/2016	9:55 AM	16.59	16.59	16.59	16.59	671
3/14/2016	9:56 AM	16.58	16.59	16.58	16.59	6700
3/14/2016	9:57 AM	16.59	16.59	16.59	16.59	225
3/14/2016	9:58 AM	16.56	16.56	16.56	16.56	2600
3/14/2016	9:59 AM	16.59	16.59	16.59	16.59	400
3/14/2016	10:00 AM	16.6	16.6	16.58	16.58	5830
3/14/2016	10:01 AM	16.61	16.61	16.61	16.61	2100
3/14/2016	10:02 AM	16.6	16.6	16.6	16.6	403
3/14/2016	10:03 AM	16.6	16.6	16.6	16.6	1468
3/14/2016	10:04 AM	16.58	16.59	16.58	16.59	6700
3/14/2016	10:05 AM	16.57	16.58	16.57	16.58	1000
3/14/2016	10:06 AM	16.585	16.585	16.58	16.58	4311
3/14/2016	10:07 AM	16.58	16.58	16.58	16.58	5600
3/14/2016	10:08 AM	16.56	16.59	16.56	16.59	500
3/14/2016	10:09 AM	16.56	16.56	16.56	16.56	900
3/14/2016	10:10 AM	16.56	16.57	16.56	16.57	6200
3/14/2016	10:11 AM	16.54	16.57	16.54	16.565	3200
3/14/2016	10:12 AM	16.55	16.55	16.54	16.54	400
3/14/2016	10:13 AM	16.56	16.56	16.56	16.56	300
3/14/2016	10:14 AM	16.56	16.57	16.56	16.57	1200
3/14/2016	10:15 AM	16.55	16.56	16.55	16.56	2900
3/14/2016	10:16 AM	16.55	16.55	16.54	16.54	2700
3/14/2016	10:17 AM	16.53	16.56	16.53	16.56	4200
3/14/2016	10:18 AM	16.53	16.53	16.53	16.53	400
3/14/2016	10:19 AM	16.54	16.54	16.54	16.54	300
3/14/2016	10:20 AM	16.54	16.55	16.54	16.55	2800
3/14/2016	10:22 AM	16.56	16.56	16.56	16.56	1100
3/14/2016	10:23 AM	16.56	16.56	16.56	16.56	1000
3/14/2016	10:24 AM	16.56	16.56	16.56	16.56	2200
3/14/2016	10:25 AM	16.57	16.57	16.565	16.565	2549
3/14/2016	10:26 AM	16.56	16.57	16.56	16.57	5227
3/14/2016	10:27 AM	16.53	16.54	16.525	16.54	2600
3/14/2016	10:28 AM	16.54	16.54	16.54	16.54	400
3/14/2016	10:29 AM	16.55	16.55	16.55	16.55	1300
3/14/2016	10:30 AM	16.54	16.54	16.54	16.54	2700
3/14/2016	10:31 AM	16.51	16.54	16.51	16.54	400
3/14/2016	10:32 AM	16.5	16.51	16.5	16.51	3700
3/14/2016	10:33 AM	16.51	16.51	16.5	16.5	5532
3/14/2016	10:34 AM	16.52	16.52	16.51	16.51	800
3/14/2016	10:37 AM	16.5	16.51	16.5	16.51	700
3/14/2016	10:38 AM	16.52	16.52	16.52	16.52	540
3/14/2016	10:39 AM	16.52	16.52	16.52	16.52	500
3/14/2016	10:41 AM	16.51	16.52	16.51	16.52	700
3/14/2016	10:42 AM	16.52	16.52	16.52	16.52	3300
3/14/2016	10:43 AM	16.51	16.52	16.51	16.52	3400
3/14/2016	10:45 AM	16.49	16.49	16.49	16.49	2100
3/14/2016	10:46 AM	16.47	16.47	16.465	16.47	6400
3/14/2016	10:47 AM	16.45	16.45	16.44	16.45	7450
3/14/2016	10:48 AM	16.44	16.44	16.44	16.44	1300
3/14/2016	10:50 AM	16.45	16.45	16.45	16.45	1910
3/14/2016	10:51 AM	16.47	16.47	16.46	16.46	720
3/14/2016	10:52 AM	16.48	16.48	16.48	16.48	3167
3/14/2016	10:53 AM	16.48	16.48	16.48	16.48	400
3/14/2016	10:54 AM	16.48	16.48	16.48	16.48	900
3/14/2016	10:55 AM	16.5	16.5	16.49	16.49	9000
3/14/2016	10:56 AM	16.495	16.495	16.495	16.495	1700
3/14/2016	10:57 AM	16.5	16.5	16.5	16.5	1300
3/14/2016	10:58 AM	16.52	16.52	16.5	16.5	1300
3/14/2016	10:59 AM	16.52	16.52	16.52	16.52	1000
3/14/2016	11:00 AM	16.52	16.52	16.52	16.52	1650
3/14/2016	11:01 AM	16.51	16.52	16.51	16.52	1350
3/14/2016	11:02 AM	16.5	16.51	16.495	16.51	2200
3/14/2016	11:03 AM	16.5	16.5	16.5	16.5	800
3/14/2016	11:04 AM	16.5	16.5	16.49	16.49	700
3/14/2016	11:05 AM	16.51	16.51	16.51	16.51	1100
3/14/2016	11:06 AM	16.53	16.54	16.53	16.54	1900
3/14/2016	11:07 AM	16.53	16.53	16.53	16.53	200
3/14/2016	11:08 AM	16.53	16.53	16.53	16.53	500
3/14/2016	11:09 AM	16.51	16.51	16.51	16.51	479
3/14/2016	11:10 AM	16.52	16.52	16.52	16.52	894
3/14/2016	11:11 AM	16.51	16.51	16.51	16.51	300
3/14/2016	11:14 AM	16.49	16.49	16.49	16.49	200
3/14/2016	11:15 AM	16.51	16.51	16.49	16.49	3082
3/14/2016	11:16 AM	16.49	16.49	16.49	16.49	500
3/14/2016	11:17 AM	16.49	16.49	16.49	16.49	600
3/14/2016	11:18 AM	16.47	16.48	16.47	16.48	1800
3/14/2016	11:19 AM	16.47	16.47	16.47	16.47	147
3/14/2016	11:20 AM	16.47	16.47	16.47	16.47	810
3/14/2016	11:21 AM	16.47	16.48	16.47	16.48	2000
3/14/2016	11:23 AM	16.47	16.47	16.45	16.45	3500
3/14/2016	11:24 AM	16.47	16.47	16.47	16.47	300
3/14/2016	11:25 AM	16.48	16.49	16.48	16.49	1012
3/14/2016	11:28 AM	16.47	16.47	16.47	16.47	900
3/14/2016	11:29 AM	16.46	16.46	16.46	16.46	300
3/14/2016	11:30 AM	16.48	16.48	16.47	16.47	1100
3/14/2016	11:31 AM	16.5	16.5	16.5	16.5	800
3/14/2016	11:32 AM	16.51	16.51	16.51	16.51	1628
3/14/2016	11:33 AM	16.51	16.51	16.51	16.51	3218
3/14/2016	11:34 AM	16.5	16.51	16.5	16.51	1400
3/14/2016	11:35 AM	16.51	16.51	16.5	16.5	5390
3/14/2016	11:36 AM	16.525	16.525	16.52	16.52	2300
3/14/2016	11:37 AM	16.52	16.52	16.52	16.52	2023
3/14/2016	11:38 AM	16.51	16.52	16.51	16.52	2200
3/14/2016	11:39 AM	16.51	16.51	16.5	16.5	300
3/14/2016	11:40 AM	16.5	16.51	16.5	16.51	1000
3/14/2016	11:41 AM	16.47	16.49	16.47	16.49	1315
3/14/2016	11:42 AM	16.48	16.48	16.48	16.48	1500
3/14/2016	11:44 AM	16.49	16.49	16.48	16.48	1500
3/14/2016	11:45 AM	16.5	16.5	16.5	16.5	200
3/14/2016	11:46 AM	16.51	16.51	16.51	16.51	1400
3/14/2016	11:47 AM	16.5	16.5	16.5	16.5	400
3/14/2016	11:48 AM	16.51	16.51	16.51	16.51	400
3/14/2016	11:49 AM	16.5	16.5	16.5	16.5	471
3/14/2016	11:50 AM	16.5	16.5	16.5	16.5	1000
3/14/2016	11:51 AM	16.49	16.49	16.49	16.49	400
3/14/2016	11:52 AM	16.48	16.48	16.48	16.48	643
3/14/2016	11:54 AM	16.47	16.47	16.47	16.47	2300
3/14/2016	11:55 AM	16.48	16.48	16.48	16.48	100
3/14/2016	11:57 AM	16.54	16.54	16.49	16.49	1500
3/14/2016	11:58 AM	16.54	16.54	16.54	16.54	200
3/14/2016	11:59 AM	16.53	16.54	16.53	16.54	3100
3/14/2016	12:00 PM	16.54	16.54	16.53	16.53	4662
3/14/2016	12:01 PM	16.53	16.53	16.53	16.53	1500
3/14/2016	12:02 PM	16.53	16.53	16.53	16.53	525
3/14/2016	12:03 PM	16.53	16.53	16.53	16.53	1000
3/14/2016	12:04 PM	16.53	16.53	16.53	16.53	800
3/14/2016	12:05 PM	16.54	16.555	16.54	16.55	11410
3/14/2016	12:06 PM	16.535	16.54	16.535	16.54	700
3/14/2016	12:10 PM	16.52	16.53	16.52	16.53	2000
3/14/2016	12:11 PM	16.51	16.52	16.51	16.52	1100
3/14/2016	12:12 PM	16.51	16.51	16.51	16.51	400
3/14/2016	12:13 PM	16.52	16.52	16.51	16.51	200
3/14/2016	12:14 PM	16.5	16.52	16.5	16.52	3400
3/14/2016	12:17 PM	16.49	16.49	16.49	16.49	600
3/14/2016	12:18 PM	16.48	16.48	16.48	16.48	300
3/14/2016	12:19 PM	16.47	16.48	16.47	16.475	4450
3/14/2016	12:20 PM	16.44	16.46	16.44	16.46	6500
3/14/2016	12:22 PM	16.45	16.45	16.45	16.45	710
3/14/2016	12:23 PM	16.45	16.45	16.45	16.45	3700
3/14/2016	12:24 PM	16.455	16.455	16.45	16.45	1906
3/14/2016	12:25 PM	16.45	16.45	16.45	16.45	100
3/14/2016	12:29 PM	16.46	16.46	16.46	16.46	100
3/14/2016	12:30 PM	16.47	16.47	16.47	16.47	100
3/14/2016	12:32 PM	16.44	16.46	16.44	16.46	1300
3/14/2016	12:34 PM	16.45	16.45	16.45	16.45	700
3/14/2016	12:35 PM	16.42	16.44	16.42	16.44	2500
3/14/2016	12:36 PM	16.42	16.42	16.42	16.42	200
3/14/2016	12:37 PM	16.43	16.43	16.43	16.43	300
3/14/2016	12:38 PM	16.43	16.43	16.43	16.43	1300
3/14/2016	12:40 PM	16.42	16.42	16.42	16.42	800
3/14/2016	12:42 PM	16.42	16.42	16.42	16.42	100
3/14/2016	12:43 PM	16.41	16.41	16.405	16.41	2363
3/14/2016	12:44 PM	16.42	16.42	16.42	16.42	5405
3/14/2016	12:45 PM	16.43	16.43	16.43	16.43	1900
3/14/2016	12:47 PM	16.42	16.42	16.42	16.42	2200
3/14/2016	12:49 PM	16.42	16.42	16.42	16.42	300
3/14/2016	12:51 PM	16.43	16.43	16.43	16.43	2100
3/14/2016	12:54 PM	16.43	16.43	16.43	16.43	100
3/14/2016	12:56 PM	16.43	16.43	16.43	16.43	100
3/14/2016	12:59 PM	16.42	16.42	16.42	16.42	500
3/14/2016	1:00 PM	16.42	16.42	16.42	16.42	500
3/14/2016	1:01 PM	16.41	16.41	16.41	16.41	400
3/14/2016	1:02 PM	16.41	16.41	16.405	16.41	13901
3/14/2016	1:03 PM	16.42	16.425	16.42	16.42	2100
3/14/2016	1:04 PM	16.41	16.41	16.41	16.41	700
3/14/2016	1:08 PM	16.41	16.41	16.41	16.41	500
3/14/2016	1:09 PM	16.4	16.4	16.4	16.4	10300
3/14/2016	1:10 PM	16.4	16.4	16.4	16.4	100
3/14/2016	1:11 PM	16.4	16.4	16.4	16.4	1700
3/14/2016	1:13 PM	16.41	16.41	16.4	16.4	3500
3/14/2016	1:15 PM	16.42	16.42	16.42	16.42	200
3/14/2016	1:16 PM	16.42	16.42	16.42	16.42	900
3/14/2016	1:18 PM	16.41	16.41	16.41	16.41	200
3/14/2016	1:19 PM	16.42	16.42	16.42	16.42	2600
3/14/2016	1:20 PM	16.41	16.42	16.41	16.42	1200
3/14/2016	1:22 PM	16.41	16.41	16.41	16.41	400
3/14/2016	1:23 PM	16.4	16.4	16.4	16.4	3500
3/14/2016	1:24 PM	16.4	16.4	16.4	16.4	300
3/14/2016	1:25 PM	16.39	16.395	16.39	16.395	250
3/14/2016	1:28 PM	16.39	16.39	16.39	16.39	434
3/14/2016	1:29 PM	16.4	16.4	16.39	16.39	900
3/14/2016	1:30 PM	16.41	16.41	16.41	16.41	1100
3/14/2016	1:33 PM	16.41	16.41	16.41	16.41	500
3/14/2016	1:34 PM	16.41	16.41	16.41	16.41	500
3/14/2016	1:35 PM	16.4	16.4	16.4	16.4	600
3/14/2016	1:37 PM	16.4	16.4	16.4	16.4	400
3/14/2016	1:40 PM	16.4	16.4	16.4	16.4	2800
3/14/2016	1:41 PM	16.4	16.4	16.4	16.4	400
3/14/2016	1:42 PM	16.39	16.39	16.39	16.39	1200
3/14/2016	1:43 PM	16.39	16.39	16.39	16.39	300
3/14/2016	1:45 PM	16.39	16.39	16.39	16.39	1100
3/14/2016	1:46 PM	16.41	16.41	16.41	16.41	3210
3/14/2016	1:47 PM	16.41	16.41	16.41	16.41	500
3/14/2016	1:48 PM	16.42	16.42	16.42	16.42	300
3/14/2016	1:49 PM	16.41	16.41	16.41	16.41	1600
3/14/2016	1:52 PM	16.41	16.41	16.41	16.41	100
3/14/2016	1:53 PM	16.41	16.41	16.41	16.41	1400
3/14/2016	1:55 PM	16.41	16.41	16.41	16.41	100
3/14/2016	1:56 PM	16.4	16.4	16.4	16.4	800
3/14/2016	1:58 PM	16.415	16.415	16.415	16.415	700
3/14/2016	2:01 PM	16.43	16.43	16.42	16.42	900
3/14/2016	2:03 PM	16.445	16.445	16.44	16.44	1600
3/14/2016	2:04 PM	16.45	16.45	16.445	16.45	4400
3/14/2016	2:05 PM	16.45	16.45	16.45	16.45	259
3/14/2016	2:06 PM	16.45	16.45	16.45	16.45	1400
3/14/2016	2:07 PM	16.46	16.46	16.46	16.46	100
3/14/2016	2:08 PM	16.46	16.46	16.46	16.46	1200
3/14/2016	2:09 PM	16.45	16.45	16.45	16.45	1900
3/14/2016	2:10 PM	16.45	16.45	16.45	16.45	1700
3/14/2016	2:11 PM	16.45	16.45	16.45	16.45	200
3/14/2016	2:15 PM	16.44	16.44	16.44	16.44	700
3/14/2016	2:16 PM	16.45	16.45	16.45	16.45	700
3/14/2016	2:17 PM	16.44	16.445	16.44	16.44	2163
3/14/2016	2:18 PM	16.45	16.45	16.45	16.45	500
3/14/2016	2:19 PM	16.45	16.45	16.45	16.45	400
3/14/2016	2:21 PM	16.44	16.44	16.44	16.44	800
3/14/2016	2:23 PM	16.41	16.43	16.41	16.43	13200
3/14/2016	2:26 PM	16.42	16.42	16.41	16.41	2300
3/14/2016	2:27 PM	16.44	16.44	16.43	16.43	500
3/14/2016	2:28 PM	16.44	16.44	16.44	16.44	400
3/14/2016	2:29 PM	16.42	16.42	16.42	16.42	344
3/14/2016	2:30 PM	16.41	16.41	16.41	16.41	300
3/14/2016	2:31 PM	16.4	16.4	16.4	16.4	525
3/14/2016	2:34 PM	16.4	16.4	16.4	16.4	1900
3/14/2016	2:36 PM	16.38	16.39	16.38	16.39	3440
3/14/2016	2:37 PM	16.4	16.4	16.39	16.39	2900
3/14/2016	2:38 PM	16.4	16.4	16.4	16.4	800
3/14/2016	2:40 PM	16.38	16.39	16.38	16.39	800
3/14/2016	2:41 PM	16.352	16.36	16.35	16.36	7750
3/14/2016	2:43 PM	16.35	16.35	16.35	16.35	1000
3/14/2016	2:44 PM	16.35	16.35	16.34	16.34	2600
3/14/2016	2:45 PM	16.36	16.36	16.355	16.355	2000
3/14/2016	2:46 PM	16.36	16.36	16.36	16.36	2900
3/14/2016	2:47 PM	16.35	16.35	16.35	16.35	100
3/14/2016	2:48 PM	16.35	16.35	16.35	16.35	600
3/14/2016	2:49 PM	16.35	16.35	16.35	16.35	600
3/14/2016	2:50 PM	16.34	16.34	16.34	16.34	300
3/14/2016	2:51 PM	16.35	16.35	16.34	16.34	2200
3/14/2016	2:52 PM	16.36	16.36	16.36	16.36	200
3/14/2016	2:53 PM	16.37	16.37	16.37	16.37	1800
3/14/2016	3:00 PM	16.36	16.36	16.36	16.36	900
3/14/2016	3:01 PM	16.37	16.37	16.36	16.36	3400
3/14/2016	3:02 PM	16.38	16.38	16.38	16.38	100
3/14/2016	3:04 PM	16.38	16.38	16.38	16.38	1000
3/14/2016	3:05 PM	16.38	16.38	16.38	16.38	100
3/14/2016	3:06 PM	16.38	16.385	16.38	16.385	1500
3/14/2016	3:07 PM	16.38	16.38	16.38	16.38	800
3/14/2016	3:08 PM	16.38	16.38	16.38	16.38	200
3/14/2016	3:09 PM	16.38	16.38	16.38	16.38	900
3/14/2016	3:10 PM	16.38	16.38	16.38	16.38	1100
3/14/2016	3:13 PM	16.37	16.37	16.37	16.37	600
3/14/2016	3:14 PM	16.36	16.36	16.36	16.36	1800
3/14/2016	3:15 PM	16.36	16.36	16.36	16.36	900
3/14/2016	3:17 PM	16.38	16.38	16.38	16.38	1000
3/14/2016	3:18 PM	16.38	16.38	16.38	16.38	300
3/14/2016	3:19 PM	16.37	16.38	16.37	16.38	2000
3/14/2016	3:20 PM	16.38	16.38	16.38	16.38	100
3/14/2016	3:22 PM	16.39	16.395	16.39	16.395	700
3/14/2016	3:24 PM	16.37	16.37	16.37	16.37	3500
3/14/2016	3:25 PM	16.37	16.37	16.37	16.37	800
3/14/2016	3:26 PM	16.33	16.37	16.33	16.37	9104
3/14/2016	3:27 PM	16.32	16.32	16.31	16.32	18700
3/14/2016	3:28 PM	16.32	16.32	16.32	16.32	100
3/14/2016	3:29 PM	16.33	16.33	16.33	16.33	100
3/14/2016	3:30 PM	16.33	16.33	16.33	16.33	200
3/14/2016	3:31 PM	16.35	16.35	16.33	16.33	1210
3/14/2016	3:32 PM	16.34	16.34	16.34	16.34	598
3/14/2016	3:33 PM	16.365	16.365	16.35	16.35	1800
3/14/2016	3:34 PM	16.37	16.37	16.36	16.36	500
3/14/2016	3:35 PM	16.38	16.38	16.37	16.37	1100
3/14/2016	3:37 PM	16.36	16.37	16.36	16.37	2300
3/14/2016	3:39 PM	16.35	16.36	16.35	16.36	2500
3/14/2016	3:40 PM	16.34	16.34	16.34	16.34	300
3/14/2016	3:41 PM	16.33	16.34	16.33	16.34	2100
3/14/2016	3:42 PM	16.34	16.34	16.34	16.34	1100
3/14/2016	3:43 PM	16.36	16.36	16.33	16.33	2600
3/14/2016	3:44 PM	16.36	16.36	16.36	16.36	800
3/14/2016	3:45 PM	16.36	16.365	16.36	16.365	1600
3/14/2016	3:46 PM	16.36	16.36	16.36	16.36	1147
3/14/2016	3:47 PM	16.34	16.34	16.34	16.34	2199
3/14/2016	3:48 PM	16.34	16.34	16.34	16.34	100
3/14/2016	3:49 PM	16.34	16.345	16.34	16.345	10200
3/14/2016	3:50 PM	16.34	16.34	16.34	16.34	7760
3/14/2016	3:51 PM	16.37	16.37	16.35	16.35	2000
3/14/2016	3:52 PM	16.37	16.37	16.37	16.37	668
3/14/2016	3:53 PM	16.36	16.37	16.36	16.37	8835
3/14/2016	3:54 PM	16.37	16.37	16.37	16.37	1200
3/14/2016	3:55 PM	16.38	16.38	16.38	16.38	2100
3/14/2016	3:57 PM	16.38	16.39	16.38	16.39	3668
3/14/2016	3:58 PM	16.36	16.37	16.36	16.37	6708
3/14/2016	3:59 PM	16.36	16.36	16.36	16.36	571
3/14/2016	4:00 PM	16.43	16.44	16.37	16.37	25583
3/15/2016	9:31 AM	16.71	16.72	16.71	16.72	4450
3/15/2016	9:32 AM	16.7	16.72	16.7	16.72	12667
3/15/2016	9:33 AM	16.72	16.72	16.72	16.72	100
3/15/2016	9:34 AM	16.72	16.72	16.72	16.72	6094
3/15/2016	9:35 AM	16.74	16.74	16.73	16.73	4500
3/15/2016	9:36 AM	16.77	16.77	16.75	16.75	25200
3/15/2016	9:37 AM	16.76	16.775	16.76	16.77	12003
3/15/2016	9:38 AM	16.74	16.76	16.74	16.76	17700
3/15/2016	9:39 AM	16.73	16.73	16.73	16.73	4700
3/15/2016	9:40 AM	16.75	16.75	16.73	16.73	3500
3/15/2016	9:41 AM	16.72	16.75	16.72	16.75	8224
3/15/2016	9:42 AM	16.72	16.72	16.72	16.72	7024
3/15/2016	9:43 AM	16.7	16.7	16.69	16.695	3600
3/15/2016	9:44 AM	16.71	16.71	16.71	16.71	4022
3/15/2016	9:45 AM	16.69	16.7	16.69	16.7	4350
3/15/2016	9:46 AM	16.68	16.69	16.68	16.69	2355
3/15/2016	9:47 AM	16.68	16.68	16.68	16.68	7986
3/15/2016	9:48 AM	16.67	16.68	16.66	16.66	5370
3/15/2016	9:49 AM	16.69	16.69	16.67	16.67	1000
3/15/2016	9:50 AM	16.69	16.69	16.69	16.69	1200
3/15/2016	9:51 AM	16.7	16.7	16.7	16.7	3600
3/15/2016	9:52 AM	16.7	16.71	16.7	16.71	2808
3/15/2016	9:53 AM	16.72	16.72	16.71	16.71	1200
3/15/2016	9:55 AM	16.73	16.739	16.73	16.73	10700
3/15/2016	9:56 AM	16.71	16.72	16.71	16.72	4100
3/15/2016	9:57 AM	16.75	16.75	16.72	16.72	5745
3/15/2016	9:59 AM	16.74	16.75	16.74	16.75	5700
3/15/2016	10:00 AM	16.75	16.75	16.75	16.75	3400
3/15/2016	10:01 AM	16.74	16.75	16.74	16.75	600
3/15/2016	10:02 AM	16.75	16.75	16.74	16.74	1400
3/15/2016	10:03 AM	16.76	16.76	16.76	16.76	300
3/15/2016	10:04 AM	16.74	16.76	16.74	16.76	1500
3/15/2016	10:05 AM	16.775	16.775	16.75	16.75	3200
3/15/2016	10:06 AM	16.75	16.78	16.75	16.78	1200
3/15/2016	10:07 AM	16.75	16.75	16.75	16.75	7300
3/15/2016	10:08 AM	16.73	16.73	16.73	16.73	2465
3/15/2016	10:09 AM	16.76	16.76	16.73	16.73	1600
3/15/2016	10:10 AM	16.76	16.78	16.76	16.77	3200
3/15/2016	10:11 AM	16.76	16.76	16.75	16.76	1200
3/15/2016	10:13 AM	16.75	16.75	16.74	16.75	16364
3/15/2016	10:14 AM	16.73	16.75	16.73	16.75	3117
3/15/2016	10:15 AM	16.71	16.73	16.71	16.72	6770
3/15/2016	10:16 AM	16.7	16.71	16.7	16.7	3800
3/15/2016	10:17 AM	16.7	16.7	16.7	16.7	300
3/15/2016	10:18 AM	16.71	16.71	16.71	16.71	200
3/15/2016	10:19 AM	16.72	16.72	16.72	16.72	100
3/15/2016	10:20 AM	16.73	16.73	16.72	16.72	2667
3/15/2016	10:21 AM	16.73	16.73	16.73	16.73	1800
3/15/2016	10:22 AM	16.72	16.72	16.72	16.72	1400
3/15/2016	10:23 AM	16.72	16.72	16.71	16.71	500
3/15/2016	10:24 AM	16.7	16.72	16.7	16.72	2294
3/15/2016	10:26 AM	16.72	16.72	16.72	16.72	300
3/15/2016	10:27 AM	16.71	16.73	16.71	16.73	10400
3/15/2016	10:28 AM	16.69	16.7	16.685	16.7	2200
3/15/2016	10:29 AM	16.65	16.69	16.65	16.69	3920
3/15/2016	10:31 AM	16.61	16.62	16.605	16.62	5013
3/15/2016	10:32 AM	16.62	16.62	16.62	16.62	9278
3/15/2016	10:33 AM	16.62	16.62	16.62	16.62	2300
3/15/2016	10:34 AM	16.62	16.62	16.62	16.62	1000
3/15/2016	10:35 AM	16.63	16.63	16.63	16.63	1661
3/15/2016	10:36 AM	16.63	16.63	16.63	16.63	1400
3/15/2016	10:37 AM	16.63	16.63	16.63	16.63	1700
3/15/2016	10:38 AM	16.63	16.64	16.63	16.64	1488
3/15/2016	10:39 AM	16.63	16.63	16.63	16.63	600
3/15/2016	10:40 AM	16.64	16.64	16.64	16.64	300
3/15/2016	10:41 AM	16.63	16.63	16.63	16.63	300
3/15/2016	10:43 AM	16.64	16.64	16.63	16.63	1000
3/15/2016	10:44 AM	16.65	16.65	16.65	16.65	5900
3/15/2016	10:45 AM	16.64	16.65	16.64	16.65	2100
3/15/2016	10:46 AM	16.67	16.67	16.65	16.65	1700
3/15/2016	10:48 AM	16.67	16.68	16.67	16.68	2000
3/15/2016	10:49 AM	16.66	16.66	16.66	16.66	264
3/15/2016	10:50 AM	16.67	16.67	16.67	16.67	200
3/15/2016	10:51 AM	16.67	16.68	16.67	16.68	2900
3/15/2016	10:52 AM	16.69	16.69	16.68	16.68	400
3/15/2016	10:53 AM	16.68	16.68	16.67	16.67	2900
3/15/2016	10:54 AM	16.7	16.7	16.69	16.69	2600
3/15/2016	10:55 AM	16.71	16.71	16.71	16.71	3700
3/15/2016	10:56 AM	16.715	16.715	16.71	16.71	2800
3/15/2016	10:58 AM	16.7	16.71	16.7	16.7	3200
3/15/2016	10:59 AM	16.69	16.7	16.69	16.7	1300
3/15/2016	11:00 AM	16.69	16.69	16.69	16.69	1900
3/15/2016	11:01 AM	16.69	16.69	16.69	16.69	100
3/15/2016	11:02 AM	16.68	16.68	16.68	16.68	700
3/15/2016	11:03 AM	16.68	16.68	16.68	16.68	100
3/15/2016	11:04 AM	16.68	16.68	16.68	16.68	600
3/15/2016	11:05 AM	16.69	16.69	16.68	16.68	1400
3/15/2016	11:06 AM	16.71	16.71	16.7	16.7	400
3/15/2016	11:07 AM	16.71	16.71	16.71	16.71	100
3/15/2016	11:08 AM	16.69	16.69	16.69	16.69	3550
3/15/2016	11:09 AM	16.68	16.68	16.68	16.68	300
3/15/2016	11:10 AM	16.65	16.67	16.65	16.67	2400
3/15/2016	11:11 AM	16.65	16.65	16.65	16.65	400
3/15/2016	11:12 AM	16.65	16.65	16.65	16.65	800
3/15/2016	11:14 AM	16.67	16.67	16.67	16.67	1311
3/15/2016	11:15 AM	16.67	16.67	16.66	16.66	2600
3/15/2016	11:16 AM	16.67	16.67	16.67	16.67	1100
3/15/2016	11:17 AM	16.67	16.67	16.67	16.67	500
3/15/2016	11:18 AM	16.66	16.66	16.66	16.66	700
3/15/2016	11:20 AM	16.68	16.69	16.68	16.68	1800
3/15/2016	11:21 AM	16.67	16.67	16.67	16.67	400
3/15/2016	11:22 AM	16.67	16.67	16.67	16.67	500
3/15/2016	11:23 AM	16.63	16.63	16.63	16.63	200
3/15/2016	11:25 AM	16.63	16.63	16.63	16.63	9952
3/15/2016	11:26 AM	16.61	16.62	16.61	16.62	6340
3/15/2016	11:27 AM	16.615	16.62	16.615	16.62	1900
3/15/2016	11:29 AM	16.63	16.63	16.63	16.63	2162
3/15/2016	11:30 AM	16.63	16.63	16.63	16.63	634
3/15/2016	11:31 AM	16.62	16.62	16.62	16.62	700
3/15/2016	11:33 AM	16.61	16.61	16.61	16.61	800
3/15/2016	11:34 AM	16.64	16.64	16.64	16.64	300
3/15/2016	11:35 AM	16.64	16.64	16.64	16.64	400
3/15/2016	11:36 AM	16.63	16.64	16.63	16.64	300
3/15/2016	11:37 AM	16.63	16.63	16.63	16.63	500
3/15/2016	11:39 AM	16.65	16.65	16.65	16.65	8100
3/15/2016	11:41 AM	16.67	16.67	16.67	16.67	200
3/15/2016	11:44 AM	16.66	16.67	16.66	16.67	1400
3/15/2016	11:45 AM	16.67	16.67	16.67	16.67	100
3/15/2016	11:47 AM	16.67	16.67	16.67	16.67	1737
3/15/2016	11:48 AM	16.66	16.66	16.66	16.66	400
3/15/2016	11:49 AM	16.68	16.685	16.66	16.66	1904
3/15/2016	11:50 AM	16.69	16.69	16.69	16.69	1400
3/15/2016	11:51 AM	16.69	16.69	16.69	16.69	600
3/15/2016	11:52 AM	16.68	16.68	16.68	16.68	300
3/15/2016	11:53 AM	16.68	16.68	16.68	16.68	500
3/15/2016	11:54 AM	16.67	16.67	16.67	16.67	1000
3/15/2016	11:55 AM	16.67	16.67	16.67	16.67	900
3/15/2016	11:56 AM	16.67	16.67	16.67	16.67	4900
3/15/2016	11:57 AM	16.67	16.67	16.67	16.67	2700
3/15/2016	11:58 AM	16.66	16.66	16.66	16.66	2400
3/15/2016	11:59 AM	16.67	16.67	16.66	16.66	500
3/15/2016	12:00 PM	16.69	16.69	16.68	16.68	3789
3/15/2016	12:01 PM	16.7	16.7	16.69	16.695	6565
3/15/2016	12:02 PM	16.69	16.71	16.69	16.71	1300
3/15/2016	12:03 PM	16.7	16.7	16.7	16.7	3899
3/15/2016	12:04 PM	16.7	16.7	16.7	16.7	700
3/15/2016	12:05 PM	16.71	16.71	16.7	16.7	3600
3/15/2016	12:06 PM	16.71	16.71	16.71	16.71	358
3/15/2016	12:07 PM	16.69	16.701	16.69	16.701	3700
3/15/2016	12:09 PM	16.705	16.705	16.7	16.7	2027
3/15/2016	12:10 PM	16.71	16.71	16.71	16.71	2283
3/15/2016	12:11 PM	16.7	16.7	16.7	16.7	600
3/15/2016	12:12 PM	16.69	16.69	16.69	16.69	500
3/15/2016	12:14 PM	16.69	16.69	16.69	16.69	100
3/15/2016	12:16 PM	16.71	16.71	16.71	16.71	1100
3/15/2016	12:17 PM	16.71	16.71	16.71	16.71	2100
3/15/2016	12:18 PM	16.7	16.7	16.69	16.69	3373
3/15/2016	12:21 PM	16.69	16.69	16.69	16.69	100
3/15/2016	12:23 PM	16.67	16.67	16.67	16.67	1500
3/15/2016	12:24 PM	16.67	16.67	16.67	16.67	100
3/15/2016	12:25 PM	16.67	16.67	16.67	16.67	200
3/15/2016	12:29 PM	16.66	16.66	16.66	16.66	200
3/15/2016	12:30 PM	16.65	16.65	16.65	16.65	200
3/15/2016	12:31 PM	16.65	16.65	16.65	16.65	9500
3/15/2016	12:33 PM	16.66	16.66	16.65	16.65	1510
3/15/2016	12:34 PM	16.66	16.66	16.66	16.66	1200
3/15/2016	12:35 PM	16.66	16.66	16.66	16.66	1100
3/15/2016	12:36 PM	16.66	16.66	16.66	16.66	1600
3/15/2016	12:38 PM	16.66	16.66	16.65	16.65	500
3/15/2016	12:39 PM	16.66	16.66	16.66	16.66	500
3/15/2016	12:40 PM	16.68	16.68	16.66	16.66	8980
3/15/2016	12:41 PM	16.68	16.68	16.68	16.68	100
3/15/2016	12:45 PM	16.68	16.68	16.68	16.68	508
3/15/2016	12:47 PM	16.68	16.68	16.68	16.68	100
3/15/2016	12:48 PM	16.69	16.69	16.69	16.69	100
3/15/2016	12:49 PM	16.7	16.7	16.7	16.7	1400
3/15/2016	12:50 PM	16.69	16.69	16.69	16.69	600
3/15/2016	12:55 PM	16.69	16.69	16.69	16.69	600
3/15/2016	12:56 PM	16.7	16.7	16.7	16.7	100
3/15/2016	12:57 PM	16.7	16.71	16.7	16.705	6600
3/15/2016	12:58 PM	16.69	16.69	16.69	16.69	400
3/15/2016	1:00 PM	16.68	16.685	16.68	16.685	1400
3/15/2016	1:03 PM	16.69	16.69	16.69	16.69	1128
3/15/2016	1:05 PM	16.69	16.69	16.69	16.69	800
3/15/2016	1:09 PM	16.68	16.68	16.67	16.67	1600
3/15/2016	1:12 PM	16.67	16.67	16.67	16.67	1500
3/15/2016	1:15 PM	16.67	16.67	16.67	16.67	500
3/15/2016	1:21 PM	16.65	16.65	16.65	16.65	4078
3/15/2016	1:22 PM	16.65	16.65	16.65	16.65	100
3/15/2016	1:23 PM	16.64	16.64	16.64	16.64	400
3/15/2016	1:24 PM	16.64	16.64	16.64	16.64	1500
3/15/2016	1:28 PM	16.63	16.63	16.63	16.63	900
3/15/2016	1:29 PM	16.63	16.63	16.63	16.63	1600
3/15/2016	1:30 PM	16.62	16.62	16.62	16.62	650
3/15/2016	1:31 PM	16.61	16.61	16.61	16.61	200
3/15/2016	1:32 PM	16.59	16.6	16.58	16.6	4814
3/15/2016	1:33 PM	16.58	16.59	16.58	16.59	2634
3/15/2016	1:34 PM	16.58	16.58	16.58	16.58	2800
3/15/2016	1:36 PM	16.59	16.59	16.59	16.59	400
3/15/2016	1:39 PM	16.6	16.6	16.6	16.6	200
3/15/2016	1:40 PM	16.61	16.61	16.61	16.61	100
3/15/2016	1:41 PM	16.6	16.6	16.6	16.6	1100
3/15/2016	1:43 PM	16.59	16.6	16.59	16.6	500
3/15/2016	1:44 PM	16.59	16.59	16.59	16.59	1400
3/15/2016	1:47 PM	16.61	16.61	16.6	16.6	4900
3/15/2016	1:48 PM	16.61	16.61	16.61	16.61	1100
3/15/2016	1:54 PM	16.6	16.6	16.6	16.6	300
3/15/2016	1:55 PM	16.58	16.59	16.58	16.59	2300
3/15/2016	1:57 PM	16.58	16.58	16.58	16.58	1000
3/15/2016	1:59 PM	16.59	16.59	16.59	16.59	600
3/15/2016	2:00 PM	16.58	16.59	16.58	16.59	1500
3/15/2016	2:01 PM	16.58	16.58	16.58	16.58	5900
3/15/2016	2:03 PM	16.6	16.6	16.6	16.6	900
3/15/2016	2:04 PM	16.605	16.605	16.605	16.605	100
3/15/2016	2:05 PM	16.61	16.61	16.61	16.61	479
3/15/2016	2:06 PM	16.59	16.59	16.59	16.59	300
3/15/2016	2:07 PM	16.6	16.6	16.6	16.6	1100
3/15/2016	2:09 PM	16.61	16.61	16.61	16.61	400
3/15/2016	2:11 PM	16.59	16.6	16.59	16.6	2951
3/15/2016	2:12 PM	16.58	16.59	16.58	16.59	3000
3/15/2016	2:13 PM	16.58	16.58	16.58	16.58	311
3/15/2016	2:15 PM	16.55	16.57	16.55	16.57	3485
3/15/2016	2:16 PM	16.54	16.555	16.535	16.555	10400
3/15/2016	2:20 PM	16.55	16.55	16.55	16.55	600
3/15/2016	2:21 PM	16.55	16.55	16.55	16.55	100
3/15/2016	2:23 PM	16.57	16.57	16.56	16.56	5113
3/15/2016	2:24 PM	16.57	16.57	16.57	16.57	100
3/15/2016	2:27 PM	16.58	16.58	16.58	16.58	1300
3/15/2016	2:29 PM	16.58	16.59	16.58	16.59	685
3/15/2016	2:31 PM	16.6	16.6	16.585	16.585	2276
3/15/2016	2:32 PM	16.59	16.59	16.59	16.59	200
3/15/2016	2:33 PM	16.59	16.59	16.59	16.59	11297
3/15/2016	2:35 PM	16.56	16.56	16.56	16.56	1600
3/15/2016	2:36 PM	16.56	16.56	16.56	16.56	1000
3/15/2016	2:37 PM	16.57	16.57	16.57	16.57	1014
3/15/2016	2:38 PM	16.57	16.57	16.57	16.57	500
3/15/2016	2:39 PM	16.56	16.56	16.56	16.56	3533
3/15/2016	2:41 PM	16.57	16.57	16.57	16.57	3400
3/15/2016	2:42 PM	16.58	16.58	16.57	16.57	1900
3/15/2016	2:43 PM	16.58	16.58	16.58	16.58	1000
3/15/2016	2:44 PM	16.6	16.6	16.59	16.59	300
3/15/2016	2:45 PM	16.6	16.6	16.6	16.6	256
3/15/2016	2:46 PM	16.61	16.61	16.6	16.6	5600
3/15/2016	2:48 PM	16.61	16.62	16.61	16.62	15287
3/15/2016	2:49 PM	16.61	16.61	16.61	16.61	500
3/15/2016	2:50 PM	16.61	16.61	16.61	16.61	400
3/15/2016	2:53 PM	16.61	16.61	16.61	16.61	700
3/15/2016	2:57 PM	16.62	16.62	16.62	16.62	2900
3/15/2016	2:58 PM	16.63	16.63	16.63	16.63	100
3/15/2016	3:01 PM	16.62	16.62	16.62	16.62	424
3/15/2016	3:02 PM	16.61	16.61	16.61	16.61	300
3/15/2016	3:03 PM	16.61	16.61	16.61	16.61	1500
3/15/2016	3:04 PM	16.6	16.6	16.6	16.6	600
3/15/2016	3:06 PM	16.61	16.61	16.61	16.61	3400
3/15/2016	3:07 PM	16.62	16.62	16.61	16.61	1100
3/15/2016	3:09 PM	16.61	16.62	16.61	16.62	1300
3/15/2016	3:10 PM	16.595	16.6	16.595	16.6	18700
3/15/2016	3:11 PM	16.6	16.6	16.6	16.6	2900
3/15/2016	3:12 PM	16.57	16.59	16.57	16.59	3300
3/15/2016	3:13 PM	16.57	16.57	16.57	16.57	500
3/15/2016	3:14 PM	16.57	16.57	16.56	16.56	3200
3/15/2016	3:15 PM	16.56	16.56	16.56	16.56	400
3/15/2016	3:16 PM	16.55	16.55	16.55	16.55	800
3/15/2016	3:17 PM	16.55	16.55	16.55	16.55	100
3/15/2016	3:19 PM	16.54	16.54	16.54	16.54	8400
3/15/2016	3:20 PM	16.54	16.54	16.54	16.54	7349
3/15/2016	3:21 PM	16.53	16.54	16.53	16.54	14247
3/15/2016	3:23 PM	16.53	16.53	16.52	16.52	1206
3/15/2016	3:24 PM	16.53	16.53	16.53	16.53	642
3/15/2016	3:25 PM	16.55	16.55	16.54	16.54	1400
3/15/2016	3:31 PM	16.55	16.55	16.55	16.55	1612
3/15/2016	3:32 PM	16.56	16.56	16.56	16.56	800
3/15/2016	3:34 PM	16.56	16.57	16.56	16.56	3400
3/15/2016	3:35 PM	16.56	16.57	16.56	16.57	900
3/15/2016	3:37 PM	16.56	16.56	16.56	16.56	200
3/15/2016	3:38 PM	16.57	16.57	16.57	16.57	300
3/15/2016	3:39 PM	16.57	16.57	16.57	16.57	1800
3/15/2016	3:41 PM	16.56	16.56	16.56	16.56	3100
3/15/2016	3:42 PM	16.56	16.56	16.56	16.56	900
3/15/2016	3:43 PM	16.58	16.58	16.57	16.57	1500
3/15/2016	3:44 PM	16.58	16.58	16.58	16.58	1200
3/15/2016	3:45 PM	16.59	16.59	16.59	16.59	400
3/15/2016	3:46 PM	16.59	16.595	16.59	16.595	200
3/15/2016	3:50 PM	16.58	16.58	16.58	16.58	300
3/15/2016	3:52 PM	16.59	16.59	16.59	16.59	5400
3/15/2016	3:54 PM	16.57	16.57	16.57	16.57	2223
3/15/2016	3:58 PM	16.55	16.55	16.55	16.55	100
3/15/2016	3:59 PM	16.54	16.54	16.54	16.54	3015
3/15/2016	4:00 PM	16.51	16.535	16.51	16.535	26809
3/16/2016	9:31 AM	16.61	16.61	16.58	16.61	13050
3/16/2016	9:32 AM	16.59	16.61	16.59	16.61	15711
3/16/2016	9:33 AM	16.6	16.6	16.6	16.6	1400
3/16/2016	9:34 AM	16.6	16.61	16.6	16.61	11900
3/16/2016	9:35 AM	16.6	16.605	16.6	16.6	9175
3/16/2016	9:36 AM	16.56	16.6	16.56	16.6	6197
3/16/2016	9:37 AM	16.56	16.58	16.56	16.56	9019
3/16/2016	9:38 AM	16.55	16.55	16.55	16.55	400
3/16/2016	9:39 AM	16.55	16.55	16.55	16.55	300
3/16/2016	9:40 AM	16.53	16.55	16.53	16.55	700
3/16/2016	9:41 AM	16.54	16.54	16.54	16.54	1000
3/16/2016	9:43 AM	16.54	16.55	16.54	16.55	500
3/16/2016	9:44 AM	16.55	16.55	16.54	16.55	9724
3/16/2016	9:45 AM	16.55	16.55	16.54	16.54	500
3/16/2016	9:46 AM	16.54	16.54	16.54	16.54	4654
3/16/2016	9:47 AM	16.54	16.54	16.52	16.54	4170
3/16/2016	9:48 AM	16.56	16.56	16.56	16.56	600
3/16/2016	9:49 AM	16.54	16.54	16.54	16.54	1800
3/16/2016	9:50 AM	16.5	16.51	16.5	16.51	2400
3/16/2016	9:51 AM	16.48	16.5	16.47	16.5	8556
3/16/2016	9:52 AM	16.47	16.48	16.47	16.48	1800
3/16/2016	9:53 AM	16.48	16.48	16.47	16.47	1000
3/16/2016	9:54 AM	16.49	16.49	16.48	16.48	2908
3/16/2016	9:55 AM	16.5	16.5	16.5	16.5	1600
3/16/2016	9:56 AM	16.51	16.51	16.5	16.5	1830
3/16/2016	9:57 AM	16.51	16.51	16.51	16.51	100
3/16/2016	9:58 AM	16.51	16.51	16.51	16.51	1300
3/16/2016	9:59 AM	16.5	16.5	16.5	16.5	100
3/16/2016	10:00 AM	16.51	16.51	16.5	16.5	500
3/16/2016	10:01 AM	16.5	16.51	16.5	16.51	1100
3/16/2016	10:02 AM	16.5	16.5	16.49	16.5	5722
3/16/2016	10:03 AM	16.51	16.51	16.5	16.5	500
3/16/2016	10:04 AM	16.51	16.52	16.51	16.52	900
3/16/2016	10:05 AM	16.52	16.525	16.51	16.51	2000
3/16/2016	10:06 AM	16.51	16.52	16.51	16.52	3970
3/16/2016	10:07 AM	16.5	16.51	16.5	16.51	1500
3/16/2016	10:08 AM	16.52	16.52	16.5	16.5	900
3/16/2016	10:09 AM	16.5	16.52	16.5	16.52	1100
3/16/2016	10:10 AM	16.5	16.5	16.5	16.5	1100
3/16/2016	10:11 AM	16.51	16.51	16.5	16.5	500
3/16/2016	10:12 AM	16.51	16.51	16.51	16.51	800
3/16/2016	10:13 AM	16.48	16.49	16.48	16.48	2900
3/16/2016	10:14 AM	16.49	16.49	16.48	16.48	900
3/16/2016	10:15 AM	16.48	16.48	16.48	16.48	200
3/16/2016	10:16 AM	16.48	16.48	16.48	16.48	100
3/16/2016	10:17 AM	16.49	16.49	16.48	16.48	500
3/16/2016	10:18 AM	16.51	16.51	16.5	16.5	1400
3/16/2016	10:19 AM	16.49	16.49	16.49	16.49	800
3/16/2016	10:21 AM	16.48	16.49	16.48	16.49	500
3/16/2016	10:23 AM	16.51	16.51	16.5	16.5	1700
3/16/2016	10:24 AM	16.51	16.51	16.51	16.51	1514
3/16/2016	10:25 AM	16.5	16.5	16.5	16.5	572
3/16/2016	10:26 AM	16.51	16.51	16.51	16.51	100
3/16/2016	10:28 AM	16.5	16.5	16.5	16.5	100
3/16/2016	10:30 AM	16.52	16.52	16.52	16.52	900
3/16/2016	10:31 AM	16.49	16.515	16.49	16.515	800
3/16/2016	10:32 AM	16.5	16.5	16.5	16.5	100
3/16/2016	10:33 AM	16.52	16.52	16.52	16.52	400
3/16/2016	10:34 AM	16.52	16.52	16.52	16.52	200
3/16/2016	10:35 AM	16.53	16.53	16.53	16.53	100
3/16/2016	10:36 AM	16.51	16.51	16.51	16.51	600
3/16/2016	10:37 AM	16.5	16.5	16.5	16.5	300
3/16/2016	10:38 AM	16.49	16.49	16.48	16.48	1200
3/16/2016	10:39 AM	16.46	16.48	16.455	16.48	1400
3/16/2016	10:40 AM	16.47	16.47	16.46	16.46	1100
3/16/2016	10:41 AM	16.445	16.47	16.445	16.47	1967
3/16/2016	10:42 AM	16.45	16.45	16.45	16.45	300
3/16/2016	10:43 AM	16.45	16.45	16.45	16.45	500
3/16/2016	10:44 AM	16.46	16.46	16.46	16.46	3097
3/16/2016	10:47 AM	16.47	16.47	16.47	16.47	600
3/16/2016	10:49 AM	16.47	16.47	16.47	16.47	300
3/16/2016	10:50 AM	16.47	16.47	16.47	16.47	200
3/16/2016	10:51 AM	16.47	16.47	16.47	16.47	2100
3/16/2016	10:53 AM	16.48	16.48	16.48	16.48	163
3/16/2016	10:55 AM	16.48	16.48	16.48	16.48	800
3/16/2016	10:56 AM	16.48	16.48	16.48	16.48	4800
3/16/2016	10:57 AM	16.48	16.48	16.48	16.48	3876
3/16/2016	10:58 AM	16.48	16.48	16.48	16.48	500
3/16/2016	10:59 AM	16.48	16.48	16.48	16.48	500
3/16/2016	11:01 AM	16.48	16.48	16.48	16.48	4600
3/16/2016	11:02 AM	16.48	16.48	16.48	16.48	1500
3/16/2016	11:03 AM	16.48	16.48	16.47	16.48	2400
3/16/2016	11:04 AM	16.48	16.48	16.48	16.48	100
3/16/2016	11:05 AM	16.47	16.47	16.47	16.47	200
3/16/2016	11:06 AM	16.48	16.48	16.47	16.47	200
3/16/2016	11:07 AM	16.49	16.49	16.49	16.49	100
3/16/2016	11:08 AM	16.47	16.47	16.47	16.47	700
3/16/2016	11:09 AM	16.46	16.46	16.46	16.46	1299
3/16/2016	11:11 AM	16.45	16.46	16.45	16.46	4400
3/16/2016	11:12 AM	16.46	16.46	16.45	16.45	1700
3/16/2016	11:14 AM	16.46	16.46	16.45	16.45	400
3/16/2016	11:17 AM	16.47	16.47	16.47	16.47	200
3/16/2016	11:18 AM	16.48	16.48	16.48	16.48	596
3/16/2016	11:19 AM	16.46	16.47	16.46	16.47	1525
3/16/2016	11:21 AM	16.46	16.46	16.46	16.46	800
3/16/2016	11:23 AM	16.45	16.45	16.44	16.45	1300
3/16/2016	11:24 AM	16.45	16.45	16.45	16.45	1500
3/16/2016	11:25 AM	16.46	16.46	16.45	16.45	1100
3/16/2016	11:26 AM	16.46	16.46	16.46	16.46	500
3/16/2016	11:27 AM	16.46	16.46	16.46	16.46	2600
3/16/2016	11:28 AM	16.46	16.46	16.46	16.46	500
3/16/2016	11:31 AM	16.47	16.47	16.47	16.47	200
3/16/2016	11:33 AM	16.46	16.46	16.46	16.46	200
3/16/2016	11:34 AM	16.45	16.45	16.45	16.45	400
3/16/2016	11:37 AM	16.46	16.46	16.45	16.45	494
3/16/2016	11:38 AM	16.46	16.46	16.46	16.46	300
3/16/2016	11:39 AM	16.46	16.46	16.46	16.46	300
3/16/2016	11:40 AM	16.46	16.46	16.46	16.46	400
3/16/2016	11:41 AM	16.46	16.46	16.46	16.46	200
3/16/2016	11:42 AM	16.45	16.46	16.45	16.46	1300
3/16/2016	11:43 AM	16.46	16.46	16.45	16.45	800
3/16/2016	11:44 AM	16.46	16.46	16.46	16.46	1100
3/16/2016	11:45 AM	16.47	16.47	16.47	16.47	800
3/16/2016	11:46 AM	16.47	16.47	16.47	16.47	400
3/16/2016	11:47 AM	16.47	16.47	16.47	16.47	300
3/16/2016	11:48 AM	16.46	16.46	16.46	16.46	700
3/16/2016	11:50 AM	16.46	16.46	16.46	16.46	600
3/16/2016	11:51 AM	16.48	16.48	16.48	16.48	200
3/16/2016	11:52 AM	16.49	16.49	16.49	16.49	2400
3/16/2016	11:55 AM	16.49	16.49	16.49	16.49	300
3/16/2016	11:56 AM	16.48	16.48	16.48	16.48	100
3/16/2016	11:57 AM	16.49	16.49	16.48	16.48	1500
3/16/2016	11:58 AM	16.5	16.5	16.5	16.5	100
3/16/2016	11:59 AM	16.5	16.5	16.5	16.5	4100
3/16/2016	12:00 PM	16.5	16.505	16.5	16.505	200
3/16/2016	12:01 PM	16.49	16.49	16.49	16.49	300
3/16/2016	12:02 PM	16.48	16.49	16.48	16.49	800
3/16/2016	12:03 PM	16.48	16.49	16.48	16.49	300
3/16/2016	12:05 PM	16.49	16.49	16.48	16.48	545
3/16/2016	12:06 PM	16.49	16.49	16.49	16.49	4400
3/16/2016	12:07 PM	16.47	16.48	16.47	16.48	1000
3/16/2016	12:08 PM	16.46	16.47	16.46	16.47	700
3/16/2016	12:09 PM	16.47	16.47	16.47	16.47	2900
3/16/2016	12:10 PM	16.47	16.48	16.47	16.48	2300
3/16/2016	12:13 PM	16.48	16.48	16.48	16.48	3393
3/16/2016	12:14 PM	16.47	16.47	16.47	16.47	100
3/16/2016	12:16 PM	16.47	16.47	16.47	16.47	1600
3/16/2016	12:18 PM	16.48	16.48	16.48	16.48	400
3/16/2016	12:19 PM	16.47	16.47	16.47	16.47	1008
3/16/2016	12:23 PM	16.48	16.48	16.48	16.48	300
3/16/2016	12:24 PM	16.48	16.48	16.48	16.48	100
3/16/2016	12:25 PM	16.48	16.48	16.48	16.48	200
3/16/2016	12:26 PM	16.48	16.48	16.48	16.48	400
3/16/2016	12:28 PM	16.48	16.48	16.48	16.48	2600
3/16/2016	12:29 PM	16.48	16.48	16.48	16.48	200
3/16/2016	12:30 PM	16.49	16.49	16.49	16.49	400
3/16/2016	12:32 PM	16.485	16.49	16.485	16.49	500
3/16/2016	12:33 PM	16.49	16.49	16.49	16.49	100
3/16/2016	12:34 PM	16.49	16.49	16.49	16.49	700
3/16/2016	12:35 PM	16.49	16.49	16.49	16.49	366
3/16/2016	12:40 PM	16.51	16.51	16.51	16.51	1700
3/16/2016	12:41 PM	16.54	16.54	16.53	16.53	6468
3/16/2016	12:42 PM	16.52	16.53	16.52	16.53	1700
3/16/2016	12:43 PM	16.53	16.53	16.53	16.53	5800
3/16/2016	12:44 PM	16.55	16.55	16.54	16.54	2700
3/16/2016	12:47 PM	16.55	16.55	16.55	16.55	300
3/16/2016	12:48 PM	16.55	16.55	16.55	16.55	500
3/16/2016	12:49 PM	16.55	16.55	16.55	16.55	400
3/16/2016	12:50 PM	16.57	16.57	16.57	16.57	6408
3/16/2016	12:51 PM	16.57	16.57	16.57	16.57	100
3/16/2016	12:52 PM	16.58	16.58	16.58	16.58	1833
3/16/2016	12:53 PM	16.57	16.57	16.57	16.57	200
3/16/2016	12:54 PM	16.57	16.57	16.57	16.57	100
3/16/2016	12:55 PM	16.58	16.58	16.58	16.58	400
3/16/2016	12:56 PM	16.58	16.58	16.58	16.58	2537
3/16/2016	12:57 PM	16.59	16.59	16.59	16.59	100
3/16/2016	12:58 PM	16.58	16.59	16.58	16.59	3300
3/16/2016	1:01 PM	16.57	16.58	16.57	16.58	3733
3/16/2016	1:02 PM	16.56	16.56	16.56	16.56	1200
3/16/2016	1:04 PM	16.57	16.57	16.57	16.57	1100
3/16/2016	1:05 PM	16.59	16.59	16.58	16.58	1100
3/16/2016	1:06 PM	16.59	16.59	16.59	16.59	600
3/16/2016	1:08 PM	16.59	16.59	16.59	16.59	1200
3/16/2016	1:10 PM	16.6	16.6	16.6	16.6	1500
3/16/2016	1:11 PM	16.6	16.6	16.6	16.6	900
3/16/2016	1:12 PM	16.6	16.6	16.6	16.6	100
3/16/2016	1:13 PM	16.615	16.62	16.615	16.62	2000
3/16/2016	1:14 PM	16.64	16.64	16.63	16.63	4011
3/16/2016	1:16 PM	16.65	16.66	16.64	16.64	12609
3/16/2016	1:17 PM	16.63	16.63	16.63	16.63	300
3/16/2016	1:20 PM	16.62	16.625	16.62	16.625	6600
3/16/2016	1:21 PM	16.62	16.62	16.62	16.62	500
3/16/2016	1:23 PM	16.62	16.62	16.62	16.62	1000
3/16/2016	1:25 PM	16.62	16.62	16.62	16.62	200
3/16/2016	1:27 PM	16.62	16.62	16.62	16.62	400
3/16/2016	1:28 PM	16.62	16.62	16.62	16.62	141
3/16/2016	1:30 PM	16.63	16.63	16.63	16.63	1000
3/16/2016	1:31 PM	16.64	16.64	16.64	16.64	800
3/16/2016	1:32 PM	16.64	16.64	16.64	16.64	700
3/16/2016	1:33 PM	16.64	16.64	16.64	16.64	706
3/16/2016	1:34 PM	16.64	16.64	16.64	16.64	400
3/16/2016	1:37 PM	16.63	16.63	16.63	16.63	400
3/16/2016	1:39 PM	16.63	16.63	16.63	16.63	1100
3/16/2016	1:40 PM	16.605	16.62	16.605	16.62	3100
3/16/2016	1:41 PM	16.6	16.6	16.6	16.6	200
3/16/2016	1:42 PM	16.59	16.59	16.59	16.59	899
3/16/2016	1:43 PM	16.58	16.58	16.58	16.58	400
3/16/2016	1:45 PM	16.59	16.59	16.59	16.59	399
3/16/2016	1:46 PM	16.6	16.6	16.6	16.6	400
3/16/2016	1:47 PM	16.61	16.61	16.61	16.61	400
3/16/2016	1:48 PM	16.62	16.62	16.62	16.62	900
3/16/2016	1:49 PM	16.62	16.62	16.61	16.61	2140
3/16/2016	1:50 PM	16.62	16.62	16.62	16.62	200
3/16/2016	1:51 PM	16.61	16.61	16.61	16.61	300
3/16/2016	1:52 PM	16.63	16.63	16.62	16.62	899
3/16/2016	1:54 PM	16.63	16.63	16.63	16.63	100
3/16/2016	1:57 PM	16.63	16.63	16.63	16.63	1300
3/16/2016	1:58 PM	16.63	16.63	16.63	16.63	1000
3/16/2016	1:59 PM	16.63	16.63	16.62	16.63	2700
3/16/2016	2:00 PM	16.5	16.61	16.5	16.61	6300
3/16/2016	2:01 PM	16.43	16.53	16.4	16.5	9800
3/16/2016	2:02 PM	16.29	16.44	16.29	16.43	35148
3/16/2016	2:03 PM	16.29	16.36	16.27	16.32	20773
3/16/2016	2:04 PM	16.35	16.36	16.3	16.3	11700
3/16/2016	2:05 PM	16.36	16.36	16.33	16.34	5500
3/16/2016	2:06 PM	16.36	16.38	16.35	16.35	14800
3/16/2016	2:07 PM	16.37	16.37	16.36	16.36	1000
3/16/2016	2:08 PM	16.41	16.41	16.32	16.34	3100
3/16/2016	2:09 PM	16.42	16.43	16.41	16.41	4947
3/16/2016	2:10 PM	16.39	16.42	16.38	16.4	8600
3/16/2016	2:11 PM	16.4	16.4	16.39	16.4	3600
3/16/2016	2:12 PM	16.41	16.41	16.4	16.41	3900
3/16/2016	2:13 PM	16.46	16.46	16.42	16.42	2200
3/16/2016	2:14 PM	16.52	16.53	16.47	16.48	17833
3/16/2016	2:15 PM	16.53	16.53	16.51	16.51	2900
3/16/2016	2:16 PM	16.49	16.53	16.48	16.53	3326
3/16/2016	2:17 PM	16.44	16.5	16.44	16.5	4000
3/16/2016	2:18 PM	16.5	16.5	16.45	16.45	2700
3/16/2016	2:19 PM	16.51	16.52	16.475	16.52	3900
3/16/2016	2:20 PM	16.49	16.5	16.49	16.5	3200
3/16/2016	2:21 PM	16.49	16.5	16.48	16.5	5700
3/16/2016	2:22 PM	16.47	16.49	16.45	16.49	3700
3/16/2016	2:23 PM	16.38	16.42	16.37	16.42	2420
3/16/2016	2:24 PM	16.36	16.41	16.36	16.41	8200
3/16/2016	2:25 PM	16.38	16.39	16.36	16.36	9000
3/16/2016	2:26 PM	16.38	16.38	16.38	16.38	1400
3/16/2016	2:27 PM	16.35	16.38	16.34	16.37	42856
3/16/2016	2:28 PM	16.3	16.34	16.26	16.34	36372
3/16/2016	2:29 PM	16.32	16.32	16.27	16.3	19600
3/16/2016	2:30 PM	16.28	16.31	16.27	16.31	13280
3/16/2016	2:31 PM	16.25	16.27	16.25	16.27	17523
3/16/2016	2:32 PM	16.28	16.28	16.24	16.24	8000
3/16/2016	2:33 PM	16.27	16.27	16.27	16.27	300
3/16/2016	2:34 PM	16.31	16.32	16.27	16.28	2100
3/16/2016	2:35 PM	16.3	16.3	16.29	16.29	600
3/16/2016	2:36 PM	16.28	16.31	16.28	16.3	7100
3/16/2016	2:37 PM	16.37	16.37	16.28	16.28	8200
3/16/2016	2:38 PM	16.34	16.37	16.34	16.37	2800
3/16/2016	2:39 PM	16.31	16.34	16.31	16.34	4700
3/16/2016	2:40 PM	16.29	16.32	16.29	16.31	5900
3/16/2016	2:41 PM	16.24	16.3	16.22	16.3	12910
3/16/2016	2:42 PM	16.22	16.241	16.22	16.241	4820
3/16/2016	2:43 PM	16.195	16.22	16.195	16.22	31160
3/16/2016	2:44 PM	16.18	16.19	16.18	16.19	6750
3/16/2016	2:45 PM	16.18	16.19	16.17	16.17	4424
3/16/2016	2:46 PM	16.16	16.17	16.15	16.17	12335
3/16/2016	2:47 PM	16.16	16.16	16.14	16.15	2000
3/16/2016	2:48 PM	16.17	16.17	16.15	16.15	5700
3/16/2016	2:49 PM	16.19	16.19	16.18	16.18	900
3/16/2016	2:50 PM	16.18	16.19	16.18	16.19	3500
3/16/2016	2:51 PM	16.19	16.19	16.165	16.18	6300
3/16/2016	2:52 PM	16.199	16.2	16.18	16.18	10200
3/16/2016	2:53 PM	16.21	16.22	16.2	16.21	4900
3/16/2016	2:54 PM	16.23	16.23	16.21	16.21	2300
3/16/2016	2:55 PM	16.21	16.22	16.21	16.22	1200
3/16/2016	2:56 PM	16.25	16.25	16.22	16.22	5100
3/16/2016	2:57 PM	16.27	16.27	16.25	16.25	7400
3/16/2016	2:58 PM	16.26	16.27	16.25	16.27	5800
3/16/2016	2:59 PM	16.26	16.27	16.25	16.27	1400
3/16/2016	3:00 PM	16.345	16.345	16.27	16.27	8801
3/16/2016	3:01 PM	16.34	16.36	16.33	16.36	9400
3/16/2016	3:02 PM	16.31	16.34	16.31	16.33	3100
3/16/2016	3:03 PM	16.3	16.31	16.29	16.31	3339
3/16/2016	3:04 PM	16.29	16.3	16.29	16.3	1200
3/16/2016	3:05 PM	16.27	16.29	16.25	16.29	11700
3/16/2016	3:06 PM	16.26	16.28	16.26	16.28	1600
3/16/2016	3:07 PM	16.26	16.26	16.24	16.25	700
3/16/2016	3:08 PM	16.25	16.27	16.24	16.27	18200
3/16/2016	3:09 PM	16.23	16.26	16.23	16.26	14000
3/16/2016	3:10 PM	16.245	16.25	16.24	16.25	600
3/16/2016	3:11 PM	16.22	16.23	16.2	16.23	15005
3/16/2016	3:12 PM	16.25	16.25	16.22	16.22	34100
3/16/2016	3:13 PM	16.26	16.27	16.26	16.269	1200
3/16/2016	3:14 PM	16.24	16.26	16.24	16.25	9900
3/16/2016	3:15 PM	16.2	16.24	16.2	16.24	13367
3/16/2016	3:16 PM	16.21	16.23	16.21	16.21	1200
3/16/2016	3:17 PM	16.21	16.21	16.19	16.21	4115
3/16/2016	3:18 PM	16.17	16.2	16.17	16.2	7225
3/16/2016	3:19 PM	16.17	16.17	16.17	16.17	700
3/16/2016	3:20 PM	16.21	16.22	16.18	16.18	4601
3/16/2016	3:21 PM	16.25	16.25	16.22	16.22	8300
3/16/2016	3:22 PM	16.27	16.27	16.23	16.24	9800
3/16/2016	3:23 PM	16.285	16.295	16.27	16.27	9400
3/16/2016	3:24 PM	16.26	16.28	16.26	16.28	4762
3/16/2016	3:25 PM	16.26	16.26	16.24	16.25	6700
3/16/2016	3:26 PM	16.24	16.27	16.24	16.27	4900
3/16/2016	3:27 PM	16.23	16.24	16.229	16.24	16567
3/16/2016	3:28 PM	16.19	16.22	16.19	16.22	4999
3/16/2016	3:29 PM	16.19	16.19	16.19	16.19	1800
3/16/2016	3:30 PM	16.21	16.21	16.2	16.2	2900
3/16/2016	3:31 PM	16.23	16.23	16.2	16.2	1000
3/16/2016	3:32 PM	16.22	16.235	16.22	16.23	7467
3/16/2016	3:34 PM	16.2	16.2	16.19	16.2	3186
3/16/2016	3:35 PM	16.19	16.2	16.19	16.2	1823
3/16/2016	3:36 PM	16.18	16.2	16.18	16.19	4400
3/16/2016	3:37 PM	16.15	16.17	16.135	16.17	5950
3/16/2016	3:38 PM	16.15	16.15	16.15	16.15	800
3/16/2016	3:39 PM	16.14	16.14	16.14	16.14	3325
3/16/2016	3:40 PM	16.13	16.15	16.13	16.14	2750
3/16/2016	3:41 PM	16.14	16.15	16.12	16.12	7000
3/16/2016	3:42 PM	16.15	16.15	16.15	16.15	1100
3/16/2016	3:43 PM	16.16	16.16	16.15	16.15	1999
3/16/2016	3:44 PM	16.17	16.17	16.16	16.17	2320
3/16/2016	3:45 PM	16.17	16.17	16.17	16.17	1699
3/16/2016	3:46 PM	16.175	16.18	16.175	16.18	18100
3/16/2016	3:47 PM	16.19	16.195	16.18	16.18	2319
3/16/2016	3:48 PM	16.17	16.18	16.17	16.18	989
3/16/2016	3:49 PM	16.18	16.18	16.18	16.18	6855
3/16/2016	3:50 PM	16.18	16.18	16.175	16.175	2205
3/16/2016	3:51 PM	16.185	16.185	16.18	16.18	6050
3/16/2016	3:52 PM	16.2	16.2	16.18	16.18	12509
3/16/2016	3:53 PM	16.21	16.21	16.21	16.21	200
3/16/2016	3:54 PM	16.22	16.22	16.22	16.22	11502
3/16/2016	3:55 PM	16.23	16.23	16.22	16.22	7964
3/16/2016	3:56 PM	16.24	16.24	16.22	16.23	6114
3/16/2016	3:57 PM	16.25	16.25	16.25	16.25	5333
3/16/2016	3:58 PM	16.23	16.26	16.23	16.26	7141
3/16/2016	3:59 PM	16.24	16.245	16.23	16.23	8099
3/16/2016	4:00 PM	16.21	16.25	16.21	16.25	62878
3/17/2016	9:31 AM	16.25	16.25	16.25	16.25	500
3/17/2016	9:32 AM	16.26	16.26	16.26	16.26	7175
3/17/2016	9:33 AM	16.27	16.27	16.27	16.27	100
3/17/2016	9:34 AM	16.25	16.26	16.25	16.26	8241
3/17/2016	9:35 AM	16.205	16.24	16.205	16.24	3405
3/17/2016	9:36 AM	16.211	16.22	16.2	16.21	5182
3/17/2016	9:37 AM	16.2	16.21	16.191	16.21	13860
3/17/2016	9:38 AM	16.26	16.26	16.21	16.21	3200
3/17/2016	9:39 AM	16.249	16.26	16.24	16.24	3500
3/17/2016	9:40 AM	16.27	16.27	16.27	16.27	100
3/17/2016	9:41 AM	16.29	16.29	16.29	16.29	5200
3/17/2016	9:42 AM	16.34	16.34	16.3	16.3	5657
3/17/2016	9:43 AM	16.33	16.349	16.33	16.34	3700
3/17/2016	9:44 AM	16.34	16.35	16.34	16.34	4666
3/17/2016	9:45 AM	16.34	16.34	16.34	16.34	100
3/17/2016	9:46 AM	16.33	16.34	16.33	16.34	764
3/17/2016	9:47 AM	16.34	16.34	16.34	16.34	200
3/17/2016	9:48 AM	16.33	16.33	16.32	16.32	1000
3/17/2016	9:49 AM	16.32	16.32	16.32	16.32	1258
3/17/2016	9:50 AM	16.32	16.325	16.32	16.325	2300
3/17/2016	9:51 AM	16.32	16.32	16.31	16.31	1000
3/17/2016	9:52 AM	16.34	16.34	16.32	16.32	5800
3/17/2016	9:53 AM	16.33	16.34	16.33	16.34	1182
3/17/2016	9:54 AM	16.29	16.3	16.29	16.3	3622
3/17/2016	9:55 AM	16.31	16.31	16.31	16.31	2000
3/17/2016	9:56 AM	16.3	16.3	16.3	16.3	400
3/17/2016	9:57 AM	16.31	16.31	16.31	16.31	300
3/17/2016	9:58 AM	16.32	16.32	16.32	16.32	3300
3/17/2016	9:59 AM	16.305	16.305	16.305	16.305	4189
3/17/2016	10:00 AM	16.305	16.305	16.305	16.305	300
3/17/2016	10:01 AM	16.31	16.31	16.31	16.31	1271
3/17/2016	10:02 AM	16.36	16.36	16.35	16.35	5794
3/17/2016	10:03 AM	16.3	16.35	16.285	16.35	14750
3/17/2016	10:04 AM	16.3	16.31	16.3	16.31	400
3/17/2016	10:05 AM	16.29	16.3	16.29	16.3	1719
3/17/2016	10:06 AM	16.27	16.28	16.27	16.28	600
3/17/2016	10:07 AM	16.28	16.28	16.28	16.28	400
3/17/2016	10:08 AM	16.279	16.29	16.27	16.28	3900
3/17/2016	10:09 AM	16.27	16.28	16.27	16.28	6500
3/17/2016	10:10 AM	16.28	16.28	16.28	16.28	1000
3/17/2016	10:11 AM	16.3	16.3	16.28	16.28	800
3/17/2016	10:12 AM	16.28	16.29	16.28	16.29	2400
3/17/2016	10:13 AM	16.29	16.29	16.29	16.29	400
3/17/2016	10:14 AM	16.29	16.31	16.29	16.31	4200
3/17/2016	10:15 AM	16.27	16.28	16.27	16.28	7100
3/17/2016	10:16 AM	16.29	16.29	16.27	16.27	985
3/17/2016	10:17 AM	16.3	16.31	16.3	16.3	2596
3/17/2016	10:18 AM	16.32	16.32	16.32	16.32	1199
3/17/2016	10:19 AM	16.31	16.31	16.3	16.31	5929
3/17/2016	10:20 AM	16.32	16.32	16.32	16.32	900
3/17/2016	10:21 AM	16.32	16.32	16.32	16.32	200
3/17/2016	10:22 AM	16.31	16.33	16.31	16.33	964
3/17/2016	10:23 AM	16.29	16.3	16.29	16.3	8425
3/17/2016	10:24 AM	16.3	16.3	16.29	16.29	2800
3/17/2016	10:25 AM	16.31	16.31	16.31	16.31	399
3/17/2016	10:26 AM	16.29	16.32	16.29	16.32	500
3/17/2016	10:27 AM	16.26	16.27	16.26	16.27	1500
3/17/2016	10:28 AM	16.25	16.259	16.25	16.259	4122
3/17/2016	10:29 AM	16.26	16.27	16.26	16.26	2286
3/17/2016	10:30 AM	16.25	16.26	16.24	16.26	2833
3/17/2016	10:32 AM	16.23	16.24	16.23	16.24	899
3/17/2016	10:33 AM	16.24	16.24	16.24	16.24	300
3/17/2016	10:34 AM	16.23	16.24	16.23	16.24	13447
3/17/2016	10:35 AM	16.23	16.23	16.23	16.23	200
3/17/2016	10:36 AM	16.21	16.23	16.205	16.23	7464
3/17/2016	10:37 AM	16.22	16.22	16.22	16.22	1420
3/17/2016	10:38 AM	16.21	16.22	16.21	16.22	1700
3/17/2016	10:39 AM	16.21	16.21	16.21	16.21	399
3/17/2016	10:40 AM	16.18	16.2	16.18	16.2	3596
3/17/2016	10:41 AM	16.18	16.18	16.17	16.17	9800
3/17/2016	10:42 AM	16.185	16.185	16.175	16.18	12500
3/17/2016	10:43 AM	16.16	16.17	16.16	16.17	1100
3/17/2016	10:44 AM	16.16	16.16	16.16	16.16	700
3/17/2016	10:45 AM	16.17	16.17	16.17	16.17	300
3/17/2016	10:46 AM	16.145	16.16	16.145	16.16	4500
3/17/2016	10:47 AM	16.16	16.16	16.15	16.15	2896
3/17/2016	10:48 AM	16.15	16.15	16.15	16.15	1198
3/17/2016	10:49 AM	16.17	16.17	16.15	16.15	1400
3/17/2016	10:50 AM	16.16	16.16	16.16	16.16	600
3/17/2016	10:51 AM	16.15	16.15	16.15	16.15	800
3/17/2016	10:53 AM	16.15	16.15	16.15	16.15	300
3/17/2016	10:55 AM	16.145	16.145	16.13	16.13	4825
3/17/2016	10:56 AM	16.14	16.145	16.14	16.145	350
3/17/2016	10:57 AM	16.14	16.14	16.14	16.14	100
3/17/2016	10:59 AM	16.13	16.133	16.13	16.133	2666
3/17/2016	11:00 AM	16.103	16.103	16.103	16.103	250
3/17/2016	11:01 AM	16.1	16.1	16.1	16.1	3010
3/17/2016	11:02 AM	16.1	16.1	16.1	16.1	6910
3/17/2016	11:03 AM	16.11	16.11	16.1	16.1	3286
3/17/2016	11:04 AM	16.12	16.12	16.11	16.11	200
3/17/2016	11:05 AM	16.13	16.13	16.129	16.129	2279
3/17/2016	11:06 AM	16.12	16.13	16.12	16.13	400
3/17/2016	11:07 AM	16.12	16.12	16.12	16.12	100
3/17/2016	11:08 AM	16.139	16.139	16.13	16.13	1160
3/17/2016	11:09 AM	16.13	16.13	16.13	16.13	400
3/17/2016	11:10 AM	16.11	16.12	16.11	16.12	1635
3/17/2016	11:12 AM	16.11	16.11	16.109	16.109	800
3/17/2016	11:13 AM	16.1	16.11	16.1	16.11	1800
3/17/2016	11:14 AM	16.09	16.1	16.09	16.1	595
3/17/2016	11:15 AM	16.09	16.1	16.09	16.09	1300
3/17/2016	11:16 AM	16.08	16.08	16.08	16.08	5565
3/17/2016	11:17 AM	16.07	16.09	16.07	16.09	809
3/17/2016	11:18 AM	16.08	16.085	16.08	16.085	400
3/17/2016	11:19 AM	16.07	16.08	16.07	16.08	500
3/17/2016	11:20 AM	16.09	16.09	16.075	16.075	2344
3/17/2016	11:21 AM	16.1	16.1	16.095	16.095	11330
3/17/2016	11:22 AM	16.1	16.1	16.1	16.1	2566
3/17/2016	11:23 AM	16.09	16.1	16.09	16.1	24325
3/17/2016	11:24 AM	16.09	16.09	16.09	16.09	200
3/17/2016	11:25 AM	16.08	16.09	16.08	16.09	2800
3/17/2016	11:26 AM	16.09	16.09	16.08	16.08	4300
3/17/2016	11:27 AM	16.045	16.08	16.045	16.08	14084
3/17/2016	11:28 AM	16.06	16.06	16.05	16.05	2996
3/17/2016	11:29 AM	16.06	16.06	16.06	16.06	500
3/17/2016	11:30 AM	16.07	16.07	16.07	16.07	200
3/17/2016	11:31 AM	16.06	16.06	16.06	16.06	600
3/17/2016	11:33 AM	16.07	16.07	16.06	16.06	2077
3/17/2016	11:34 AM	16.07	16.07	16.07	16.07	6196
3/17/2016	11:36 AM	16.07	16.07	16.069	16.07	5400
3/17/2016	11:37 AM	16.08	16.08	16.07	16.07	300
3/17/2016	11:38 AM	16.07	16.08	16.07	16.08	600
3/17/2016	11:39 AM	16.06	16.06	16.06	16.06	5600
3/17/2016	11:40 AM	16.09	16.09	16.09	16.09	1900
3/17/2016	11:41 AM	16.09	16.09	16.09	16.09	500
3/17/2016	11:42 AM	16.1	16.1	16.1	16.1	1198
3/17/2016	11:43 AM	16.1	16.1	16.1	16.1	1000
3/17/2016	11:44 AM	16.105	16.105	16.1	16.1	3668
3/17/2016	11:45 AM	16.109	16.11	16.109	16.11	700
3/17/2016	11:47 AM	16.09	16.09	16.09	16.09	400
3/17/2016	11:48 AM	16.08	16.09	16.08	16.09	4699
3/17/2016	11:50 AM	16.07	16.07	16.07	16.07	400
3/17/2016	11:52 AM	16.07	16.07	16.07	16.07	100
3/17/2016	11:53 AM	16.09	16.09	16.09	16.09	1500
3/17/2016	11:57 AM	16.08	16.08	16.08	16.08	1200
3/17/2016	11:58 AM	16.07	16.071	16.07	16.071	2900
3/17/2016	11:59 AM	16.06	16.06	16.06	16.06	1300
3/17/2016	12:00 PM	16.06	16.06	16.06	16.06	100
3/17/2016	12:02 PM	16.07	16.07	16.07	16.07	800
3/17/2016	12:03 PM	16.07	16.07	16.07	16.07	428
3/17/2016	12:04 PM	16.08	16.08	16.08	16.08	100
3/17/2016	12:05 PM	16.08	16.085	16.075	16.085	8200
3/17/2016	12:06 PM	16.07	16.09	16.07	16.08	2899
3/17/2016	12:07 PM	16.08	16.08	16.08	16.08	300
3/17/2016	12:08 PM	16.09	16.09	16.09	16.09	400
3/17/2016	12:09 PM	16.08	16.09	16.08	16.09	1500
3/17/2016	12:10 PM	16.07	16.07	16.07	16.07	200
3/17/2016	12:11 PM	16.08	16.08	16.08	16.08	100
3/17/2016	12:12 PM	16.07	16.07	16.07	16.07	300
3/17/2016	12:14 PM	16.07	16.07	16.07	16.07	400
3/17/2016	12:15 PM	16.07	16.07	16.07	16.07	200
3/17/2016	12:16 PM	16.07	16.07	16.07	16.07	200
3/17/2016	12:17 PM	16.07	16.075	16.07	16.07	12933
3/17/2016	12:18 PM	16.07	16.07	16.07	16.07	600
3/17/2016	12:19 PM	16.07	16.07	16.07	16.07	100
3/17/2016	12:20 PM	16.06	16.06	16.06	16.06	5300
3/17/2016	12:23 PM	16.025	16.05	16.025	16.05	9457
3/17/2016	12:24 PM	16.02	16.02	16.02	16.02	17200
3/17/2016	12:25 PM	16.01	16.02	16.003	16.02	1100
3/17/2016	12:26 PM	16.02	16.02	16.02	16.02	100
3/17/2016	12:27 PM	16.01	16.02	16.01	16.02	500
3/17/2016	12:28 PM	15.991	16	15.99	16	19217
3/17/2016	12:29 PM	15.975	15.98	15.975	15.98	7841
3/17/2016	12:30 PM	15.97	15.97	15.97	15.97	200
3/17/2016	12:31 PM	15.96	15.97	15.955	15.97	11499
3/17/2016	12:32 PM	15.97	15.97	15.96	15.96	5500
3/17/2016	12:33 PM	15.96	15.96	15.96	15.96	400
3/17/2016	12:34 PM	15.935	15.95	15.935	15.95	9658
3/17/2016	12:35 PM	15.93	15.931	15.92	15.93	4300
3/17/2016	12:36 PM	15.92	15.93	15.92	15.93	1470
3/17/2016	12:37 PM	15.92	15.92	15.915	15.915	2300
3/17/2016	12:38 PM	15.92	15.92	15.92	15.92	550
3/17/2016	12:39 PM	15.93	15.93	15.93	15.93	500
3/17/2016	12:40 PM	15.94	15.94	15.94	15.94	6800
3/17/2016	12:42 PM	15.95	15.95	15.95	15.95	500
3/17/2016	12:43 PM	15.94	15.94	15.94	15.94	300
3/17/2016	12:44 PM	15.94	15.94	15.94	15.94	1200
3/17/2016	12:48 PM	15.94	15.94	15.94	15.94	1085
3/17/2016	12:54 PM	15.97	15.97	15.97	15.97	1213
3/17/2016	12:55 PM	15.96	15.96	15.96	15.96	5300
3/17/2016	12:56 PM	15.95	15.95	15.95	15.95	700
3/17/2016	1:01 PM	15.95	15.95	15.95	15.95	500
3/17/2016	1:02 PM	15.94	15.94	15.94	15.94	2200
3/17/2016	1:03 PM	15.95	15.95	15.95	15.95	600
3/17/2016	1:04 PM	15.94	15.95	15.94	15.95	1600
3/17/2016	1:05 PM	15.939	15.94	15.939	15.94	2600
3/17/2016	1:06 PM	15.95	15.95	15.935	15.94	21196
3/17/2016	1:07 PM	15.94	15.94	15.925	15.94	5581
3/17/2016	1:09 PM	15.96	15.96	15.96	15.96	100
3/17/2016	1:11 PM	15.97	15.97	15.97	15.97	1900
3/17/2016	1:12 PM	15.98	15.98	15.97	15.97	1000
3/17/2016	1:13 PM	15.99	15.99	15.98	15.98	7039
3/17/2016	1:15 PM	15.99	15.99	15.99	15.99	500
3/17/2016	1:16 PM	15.99	15.995	15.99	15.995	2300
3/17/2016	1:17 PM	16	16	16	16	200
3/17/2016	1:21 PM	16	16.009	16	16.009	3500
3/17/2016	1:22 PM	15.99	15.99	15.99	15.99	900
3/17/2016	1:23 PM	15.98	15.98	15.98	15.98	400
3/17/2016	1:24 PM	15.99	15.99	15.99	15.99	1100
3/17/2016	1:25 PM	15.99	15.99	15.99	15.99	600
3/17/2016	1:26 PM	15.975	15.98	15.975	15.98	300
3/17/2016	1:28 PM	15.96	15.98	15.95	15.98	10600
3/17/2016	1:29 PM	15.96	15.96	15.96	15.96	1400
3/17/2016	1:30 PM	15.97	15.97	15.97	15.97	300
3/17/2016	1:32 PM	15.99	15.99	15.99	15.99	300
3/17/2016	1:34 PM	15.97	15.98	15.97	15.98	1300
3/17/2016	1:35 PM	15.97	15.97	15.96	15.96	1699
3/17/2016	1:36 PM	15.96	15.96	15.96	15.96	700
3/17/2016	1:37 PM	15.95	15.95	15.95	15.95	2400
3/17/2016	1:39 PM	15.93	15.93	15.93	15.93	600
3/17/2016	1:40 PM	15.91	15.92	15.91	15.92	1126
3/17/2016	1:41 PM	15.91	15.91	15.91	15.91	3600
3/17/2016	1:42 PM	15.919	15.919	15.919	15.919	1700
3/17/2016	1:43 PM	15.919	15.919	15.919	15.919	500
3/17/2016	1:45 PM	15.9	15.91	15.9	15.91	2350
3/17/2016	1:46 PM	15.91	15.91	15.9	15.9	6310
3/17/2016	1:47 PM	15.88	15.9	15.88	15.9	4150
3/17/2016	1:48 PM	15.88	15.88	15.88	15.88	6400
3/17/2016	1:49 PM	15.89	15.89	15.89	15.89	1000
3/17/2016	1:52 PM	15.88	15.88	15.88	15.88	8900
3/17/2016	1:53 PM	15.88	15.88	15.88	15.88	400
3/17/2016	1:54 PM	15.889	15.889	15.889	15.889	200
3/17/2016	1:56 PM	15.88	15.88	15.88	15.88	300
3/17/2016	1:57 PM	15.88	15.88	15.88	15.88	3000
3/17/2016	1:58 PM	15.89	15.89	15.89	15.89	4000
3/17/2016	1:59 PM	15.87	15.88	15.87	15.88	14450
3/17/2016	2:00 PM	15.855	15.86	15.855	15.86	1800
3/17/2016	2:02 PM	15.87	15.87	15.869	15.87	9229
3/17/2016	2:03 PM	15.87	15.88	15.87	15.88	1388
3/17/2016	2:05 PM	15.86	15.87	15.86	15.87	3653
3/17/2016	2:06 PM	15.86	15.86	15.851	15.851	1400
3/17/2016	2:07 PM	15.86	15.86	15.86	15.86	4800
3/17/2016	2:08 PM	15.86	15.86	15.86	15.86	100
3/17/2016	2:09 PM	15.84	15.85	15.84	15.85	1833
3/17/2016	2:11 PM	15.84	15.84	15.835	15.835	2700
3/17/2016	2:12 PM	15.835	15.84	15.835	15.84	3800
3/17/2016	2:13 PM	15.83	15.83	15.83	15.83	4050
3/17/2016	2:14 PM	15.81	15.82	15.81	15.82	13846
3/17/2016	2:15 PM	15.8	15.81	15.8	15.81	4960
3/17/2016	2:16 PM	15.805	15.805	15.805	15.805	1000
3/17/2016	2:17 PM	15.8	15.8	15.8	15.8	3703
3/17/2016	2:18 PM	15.8	15.8	15.8	15.8	5872
3/17/2016	2:21 PM	15.78	15.795	15.78	15.795	4600
3/17/2016	2:22 PM	15.79	15.79	15.78	15.78	1683
3/17/2016	2:23 PM	15.81	15.81	15.81	15.81	6550
3/17/2016	2:24 PM	15.81	15.82	15.81	15.82	4300
3/17/2016	2:25 PM	15.82	15.82	15.8	15.8	800
3/17/2016	2:26 PM	15.82	15.82	15.81	15.81	700
3/17/2016	2:28 PM	15.82	15.833	15.82	15.833	1200
3/17/2016	2:29 PM	15.83	15.83	15.82	15.82	1000
3/17/2016	2:30 PM	15.83	15.83	15.83	15.83	100
3/17/2016	2:31 PM	15.84	15.84	15.831	15.835	4470
3/17/2016	2:32 PM	15.84	15.84	15.84	15.84	100
3/17/2016	2:33 PM	15.84	15.84	15.84	15.84	1800
3/17/2016	2:34 PM	15.84	15.84	15.84	15.84	500
3/17/2016	2:35 PM	15.84	15.84	15.84	15.84	6400
3/17/2016	2:36 PM	15.84	15.84	15.84	15.84	100
3/17/2016	2:37 PM	15.84	15.84	15.84	15.84	100
3/17/2016	2:38 PM	15.85	15.85	15.85	15.85	7200
3/17/2016	2:39 PM	15.86	15.86	15.85	15.85	600
3/17/2016	2:40 PM	15.87	15.871	15.87	15.871	800
3/17/2016	2:41 PM	15.87	15.87	15.87	15.87	500
3/17/2016	2:42 PM	15.86	15.86	15.86	15.86	500
3/17/2016	2:43 PM	15.85	15.86	15.85	15.86	2900
3/17/2016	2:44 PM	15.85	15.85	15.85	15.85	100
3/17/2016	2:45 PM	15.86	15.86	15.86	15.86	100
3/17/2016	2:46 PM	15.86	15.86	15.86	15.86	1400
3/17/2016	2:47 PM	15.88	15.88	15.87	15.87	3095
3/17/2016	2:48 PM	15.86	15.88	15.86	15.88	1400
3/17/2016	2:49 PM	15.863	15.865	15.86	15.86	1100
3/17/2016	2:51 PM	15.84	15.84	15.84	15.84	100
3/17/2016	2:52 PM	15.84	15.84	15.84	15.84	100
3/17/2016	2:53 PM	15.84	15.84	15.84	15.84	1600
3/17/2016	2:55 PM	15.84	15.84	15.84	15.84	1500
3/17/2016	2:56 PM	15.84	15.84	15.84	15.84	300
3/17/2016	2:57 PM	15.85	15.85	15.84	15.85	1000
3/17/2016	2:58 PM	15.875	15.875	15.875	15.875	999
3/17/2016	3:00 PM	15.9	15.9	15.895	15.895	2594
3/17/2016	3:01 PM	15.88	15.9	15.88	15.9	500
3/17/2016	3:02 PM	15.88	15.88	15.88	15.88	100
3/17/2016	3:04 PM	15.85	15.855	15.85	15.855	1200
3/17/2016	3:06 PM	15.85	15.85	15.85	15.85	17201
3/17/2016	3:07 PM	15.86	15.86	15.849	15.85	1200
3/17/2016	3:10 PM	15.87	15.87	15.87	15.87	10309
3/17/2016	3:11 PM	15.87	15.87	15.86	15.87	3700
3/17/2016	3:12 PM	15.86	15.86	15.86	15.86	500
3/17/2016	3:13 PM	15.86	15.86	15.86	15.86	100
3/17/2016	3:14 PM	15.87	15.87	15.865	15.865	1000
3/17/2016	3:16 PM	15.9	15.9	15.9	15.9	3280
3/17/2016	3:17 PM	15.9	15.9	15.9	15.9	2700
3/17/2016	3:18 PM	15.89	15.89	15.89	15.89	3999
3/17/2016	3:19 PM	15.885	15.885	15.88	15.885	3400
3/17/2016	3:20 PM	15.9	15.9	15.9	15.9	700
3/17/2016	3:21 PM	15.9	15.9	15.9	15.9	800
3/17/2016	3:22 PM	15.88	15.89	15.88	15.89	1300
3/17/2016	3:26 PM	15.85	15.855	15.85	15.855	3100
3/17/2016	3:27 PM	15.83	15.84	15.83	15.84	6158
3/17/2016	3:28 PM	15.825	15.825	15.825	15.825	600
3/17/2016	3:29 PM	15.83	15.83	15.83	15.83	250
3/17/2016	3:30 PM	15.83	15.83	15.83	15.83	1929
3/17/2016	3:31 PM	15.82	15.83	15.82	15.83	3607
3/17/2016	3:32 PM	15.84	15.84	15.83	15.83	3285
3/17/2016	3:34 PM	15.84	15.84	15.84	15.84	3600
3/17/2016	3:35 PM	15.84	15.84	15.835	15.835	1600
3/17/2016	3:36 PM	15.84	15.84	15.835	15.835	3000
3/17/2016	3:37 PM	15.82	15.84	15.82	15.84	3900
3/17/2016	3:38 PM	15.815	15.815	15.815	15.815	1000
3/17/2016	3:39 PM	15.81	15.81	15.81	15.81	900
3/17/2016	3:40 PM	15.8	15.8	15.8	15.8	6800
3/17/2016	3:41 PM	15.82	15.82	15.81	15.81	2000
3/17/2016	3:43 PM	15.819	15.83	15.819	15.83	6649
3/17/2016	3:44 PM	15.8	15.81	15.8	15.81	3500
3/17/2016	3:45 PM	15.82	15.82	15.82	15.82	1400
3/17/2016	3:46 PM	15.84	15.84	15.83	15.84	6725
3/17/2016	3:47 PM	15.87	15.87	15.845	15.845	21298
3/17/2016	3:48 PM	15.86	15.87	15.86	15.87	20120
3/17/2016	3:49 PM	15.87	15.87	15.865	15.865	2600
3/17/2016	3:50 PM	15.865	15.865	15.86	15.865	5716
3/17/2016	3:51 PM	15.88	15.88	15.859	15.86	10296
3/17/2016	3:52 PM	15.86	15.87	15.855	15.87	7000
3/17/2016	3:54 PM	15.9	15.9	15.88	15.88	3753
3/17/2016	3:55 PM	15.9	15.9	15.9	15.9	4000
3/17/2016	3:56 PM	15.9	15.91	15.9	15.91	8701
3/17/2016	3:57 PM	15.91	15.918	15.91	15.91	8710
3/17/2016	3:58 PM	15.905	15.91	15.905	15.91	6300
3/17/2016	3:59 PM	15.88	15.9	15.88	15.9	11529
3/17/2016	4:00 PM	15.9	15.91	15.88	15.88	38246
3/18/2016	9:31 AM	15.77	15.79	15.77	15.78	42500
3/18/2016	9:32 AM	15.77	15.77	15.77	15.77	1200
3/18/2016	9:33 AM	15.77	15.78	15.77	15.78	2244
3/18/2016	9:34 AM	15.78	15.785	15.78	15.785	750
3/18/2016	9:35 AM	15.79	15.795	15.79	15.795	3596
3/18/2016	9:36 AM	15.77	15.79	15.77	15.79	4400
3/18/2016	9:37 AM	15.76	15.76	15.75	15.76	6590
3/18/2016	9:38 AM	15.75	15.76	15.75	15.76	3975
3/18/2016	9:39 AM	15.76	15.78	15.76	15.76	3250
3/18/2016	9:40 AM	15.74	15.74	15.74	15.74	1287
3/18/2016	9:41 AM	15.73	15.75	15.73	15.75	9751
3/18/2016	9:42 AM	15.75	15.75	15.72	15.72	3600
3/18/2016	9:43 AM	15.76	15.76	15.75	15.75	5399
3/18/2016	9:44 AM	15.78	15.78	15.76	15.76	3700
3/18/2016	9:45 AM	15.8	15.8	15.79	15.79	2300
3/18/2016	9:46 AM	15.79	15.81	15.79	15.81	2000
3/18/2016	9:47 AM	15.8	15.8	15.79	15.79	904
3/18/2016	9:48 AM	15.8	15.8	15.8	15.8	594
3/18/2016	9:49 AM	15.79	15.79	15.79	15.79	1200
3/18/2016	9:50 AM	15.82	15.82	15.8	15.8	2261
3/18/2016	9:51 AM	15.79	15.81	15.79	15.81	3596
3/18/2016	9:52 AM	15.78	15.78	15.77	15.77	10500
3/18/2016	9:53 AM	15.77	15.78	15.77	15.78	1700
3/18/2016	9:54 AM	15.76	15.76	15.76	15.76	2700
3/18/2016	9:55 AM	15.76	15.77	15.76	15.76	8771
3/18/2016	9:56 AM	15.76	15.77	15.76	15.77	3100
3/18/2016	9:57 AM	15.74	15.76	15.74	15.76	5595
3/18/2016	9:58 AM	15.74	15.74	15.74	15.74	700
3/18/2016	9:59 AM	15.75	15.75	15.75	15.75	499
3/18/2016	10:00 AM	15.75	15.75	15.74	15.75	2200
3/18/2016	10:01 AM	15.75	15.75	15.74	15.75	1025
3/18/2016	10:02 AM	15.74	15.74	15.74	15.74	2996
3/18/2016	10:03 AM	15.73	15.73	15.73	15.73	1800
3/18/2016	10:04 AM	15.72	15.72	15.72	15.72	2529
3/18/2016	10:05 AM	15.74	15.74	15.73	15.73	900
3/18/2016	10:06 AM	15.73	15.73	15.73	15.73	6300
3/18/2016	10:07 AM	15.74	15.74	15.72	15.72	600
3/18/2016	10:08 AM	15.76	15.76	15.76	15.76	7300
3/18/2016	10:09 AM	15.74	15.75	15.74	15.75	3350
3/18/2016	10:10 AM	15.74	15.75	15.74	15.75	500
3/18/2016	10:11 AM	15.73	15.73	15.73	15.73	3200
3/18/2016	10:12 AM	15.7	15.72	15.7	15.72	8025
3/18/2016	10:13 AM	15.7	15.7	15.7	15.7	200
3/18/2016	10:14 AM	15.7	15.7	15.7	15.7	400
3/18/2016	10:15 AM	15.7	15.7	15.69	15.695	31313
3/18/2016	10:16 AM	15.71	15.71	15.7	15.7	1597
3/18/2016	10:17 AM	15.71	15.71	15.71	15.71	6600
3/18/2016	10:18 AM	15.72	15.72	15.72	15.72	3112
3/18/2016	10:19 AM	15.72	15.72	15.72	15.72	400
3/18/2016	10:20 AM	15.73	15.73	15.73	15.73	837
3/18/2016	10:21 AM	15.74	15.74	15.74	15.74	1200
3/18/2016	10:22 AM	15.735	15.735	15.735	15.735	304
3/18/2016	10:24 AM	15.73	15.73	15.73	15.73	2500
3/18/2016	10:26 AM	15.75	15.75	15.74	15.74	4000
3/18/2016	10:27 AM	15.75	15.75	15.75	15.75	300
3/18/2016	10:28 AM	15.76	15.76	15.76	15.76	200
3/18/2016	10:29 AM	15.75	15.75	15.75	15.75	600
3/18/2016	10:30 AM	15.77	15.77	15.77	15.77	4250
3/18/2016	10:31 AM	15.75	15.768	15.75	15.765	10600
3/18/2016	10:32 AM	15.75	15.76	15.75	15.75	1300
3/18/2016	10:33 AM	15.72	15.749	15.72	15.745	21945
3/18/2016	10:34 AM	15.72	15.72	15.72	15.72	1981
3/18/2016	10:35 AM	15.71	15.72	15.71	15.72	2900
3/18/2016	10:36 AM	15.72	15.72	15.719	15.72	2780
3/18/2016	10:37 AM	15.72	15.72	15.72	15.72	400
3/18/2016	10:38 AM	15.75	15.75	15.74	15.74	97700
3/18/2016	10:39 AM	15.75	15.75	15.75	15.75	800
3/18/2016	10:40 AM	15.78	15.78	15.77	15.77	1599
3/18/2016	10:41 AM	15.76	15.77	15.76	15.77	1400
3/18/2016	10:42 AM	15.74	15.76	15.74	15.76	5600
3/18/2016	10:43 AM	15.75	15.76	15.74	15.74	3696
3/18/2016	10:44 AM	15.73	15.749	15.73	15.749	3629
3/18/2016	10:45 AM	15.73	15.74	15.73	15.74	1100
3/18/2016	10:47 AM	15.73	15.73	15.73	15.73	4831
3/18/2016	10:49 AM	15.71	15.73	15.71	15.73	2702
3/18/2016	10:50 AM	15.74	15.74	15.74	15.74	600
3/18/2016	10:51 AM	15.75	15.75	15.75	15.75	100
3/18/2016	10:52 AM	15.75	15.75	15.745	15.745	700
3/18/2016	10:53 AM	15.73	15.73	15.73	15.73	5500
3/18/2016	10:54 AM	15.73	15.735	15.73	15.735	2200
3/18/2016	10:55 AM	15.73	15.73	15.73	15.73	6400
3/18/2016	10:58 AM	15.72	15.72	15.72	15.72	1100
3/18/2016	10:59 AM	15.72	15.72	15.72	15.72	300
3/18/2016	11:01 AM	15.71	15.71	15.71	15.71	1800
3/18/2016	11:02 AM	15.7	15.71	15.7	15.71	9500
3/18/2016	11:03 AM	15.69	15.695	15.69	15.695	837
3/18/2016	11:04 AM	15.67	15.68	15.67	15.68	13252
3/18/2016	11:05 AM	15.67	15.67	15.655	15.67	15244
3/18/2016	11:06 AM	15.67	15.67	15.67	15.67	800
3/18/2016	11:08 AM	15.66	15.66	15.66	15.66	8000
3/18/2016	11:09 AM	15.669	15.669	15.659	15.66	4300
3/18/2016	11:10 AM	15.66	15.66	15.649	15.65	2550
3/18/2016	11:11 AM	15.65	15.65	15.65	15.65	400
3/18/2016	11:13 AM	15.66	15.66	15.659	15.659	2400
3/18/2016	11:15 AM	15.67	15.67	15.67	15.67	100
3/18/2016	11:16 AM	15.67	15.67	15.669	15.67	2800
3/18/2016	11:17 AM	15.67	15.67	15.67	15.67	301
3/18/2016	11:18 AM	15.66	15.67	15.66	15.67	2500
3/18/2016	11:19 AM	15.65	15.65	15.65	15.65	2900
3/18/2016	11:20 AM	15.64	15.64	15.64	15.64	1700
3/18/2016	11:22 AM	15.65	15.65	15.649	15.649	10054
3/18/2016	11:23 AM	15.65	15.659	15.65	15.659	80896
3/18/2016	11:24 AM	15.65	15.655	15.65	15.655	8600
3/18/2016	11:25 AM	15.66	15.66	15.65	15.65	3500
3/18/2016	11:26 AM	15.69	15.69	15.66	15.66	2200
3/18/2016	11:27 AM	15.69	15.695	15.69	15.695	1800
3/18/2016	11:28 AM	15.69	15.69	15.69	15.69	100
3/18/2016	11:29 AM	15.69	15.69	15.69	15.69	1900
3/18/2016	11:30 AM	15.7	15.7	15.699	15.699	11706
3/18/2016	11:31 AM	15.7	15.7	15.7	15.7	1100
3/18/2016	11:32 AM	15.7	15.7	15.699	15.7	2532
3/18/2016	11:33 AM	15.695	15.7	15.695	15.7	18100
3/18/2016	11:34 AM	15.69	15.69	15.69	15.69	900
3/18/2016	11:35 AM	15.69	15.695	15.69	15.695	600
3/18/2016	11:37 AM	15.7	15.7	15.7	15.7	1500
3/18/2016	11:38 AM	15.69	15.69	15.69	15.69	1217
3/18/2016	11:39 AM	15.7	15.71	15.7	15.71	2800
3/18/2016	11:40 AM	15.7	15.7	15.7	15.7	300
3/18/2016	11:41 AM	15.701	15.701	15.701	15.701	2600
3/18/2016	11:42 AM	15.69	15.7	15.69	15.7	900
3/18/2016	11:43 AM	15.71	15.71	15.71	15.71	7000
3/18/2016	11:44 AM	15.73	15.73	15.71	15.71	5700
3/18/2016	11:45 AM	15.73	15.73	15.73	15.73	1600
3/18/2016	11:46 AM	15.73	15.73	15.73	15.73	63053
3/18/2016	11:47 AM	15.715	15.725	15.715	15.725	8100
3/18/2016	11:48 AM	15.71	15.72	15.71	15.72	4715
3/18/2016	11:49 AM	15.72	15.72	15.72	15.72	1100
3/18/2016	11:50 AM	15.72	15.72	15.72	15.72	900
3/18/2016	11:52 AM	15.73	15.73	15.73	15.73	1075
3/18/2016	11:53 AM	15.73	15.73	15.73	15.73	31041
3/18/2016	11:55 AM	15.74	15.74	15.74	15.74	700
3/18/2016	11:56 AM	15.73	15.73	15.73	15.73	300
3/18/2016	11:57 AM	15.73	15.73	15.73	15.73	400
3/18/2016	11:58 AM	15.73	15.73	15.73	15.73	1700
3/18/2016	11:59 AM	15.72	15.72	15.72	15.72	1664
3/18/2016	12:00 PM	15.71	15.71	15.709	15.709	1200
3/18/2016	12:02 PM	15.7	15.71	15.7	15.71	4072
3/18/2016	12:03 PM	15.71	15.71	15.71	15.71	11000
3/18/2016	12:04 PM	15.7	15.7	15.7	15.7	520
3/18/2016	12:05 PM	15.7	15.7	15.7	15.7	200
3/18/2016	12:06 PM	15.69	15.69	15.69	15.69	400
3/18/2016	12:07 PM	15.69	15.69	15.69	15.69	1000
3/18/2016	12:08 PM	15.7	15.7	15.7	15.7	7350
3/18/2016	12:09 PM	15.705	15.705	15.705	15.705	100
3/18/2016	12:11 PM	15.71	15.71	15.71	15.71	100
3/18/2016	12:12 PM	15.7	15.71	15.7	15.71	1500
3/18/2016	12:13 PM	15.69	15.69	15.69	15.69	1000
3/18/2016	12:15 PM	15.7	15.7	15.7	15.7	800
3/18/2016	12:16 PM	15.71	15.71	15.7	15.7	2300
3/18/2016	12:17 PM	15.72	15.72	15.72	15.72	200
3/18/2016	12:18 PM	15.72	15.72	15.72	15.72	100
3/18/2016	12:19 PM	15.7	15.7	15.7	15.7	5400
3/18/2016	12:20 PM	15.69	15.69	15.69	15.69	100
3/18/2016	12:21 PM	15.685	15.69	15.685	15.69	4400
3/18/2016	12:22 PM	15.68	15.68	15.68	15.68	1899
3/18/2016	12:25 PM	15.67	15.67	15.67	15.67	400
3/18/2016	12:26 PM	15.67	15.67	15.67	15.67	900
3/18/2016	12:27 PM	15.68	15.68	15.68	15.68	1500
3/18/2016	12:31 PM	15.7	15.7	15.7	15.7	15800
3/18/2016	12:32 PM	15.72	15.72	15.72	15.72	100
3/18/2016	12:33 PM	15.71	15.72	15.71	15.72	700
3/18/2016	12:34 PM	15.73	15.73	15.72	15.72	800
3/18/2016	12:35 PM	15.73	15.73	15.73	15.73	1777
3/18/2016	12:36 PM	15.737	15.737	15.737	15.737	100
3/18/2016	12:38 PM	15.72	15.72	15.72	15.72	999
3/18/2016	12:39 PM	15.72	15.72	15.72	15.72	601
3/18/2016	12:40 PM	15.72	15.72	15.715	15.72	4100
3/18/2016	12:41 PM	15.72	15.72	15.72	15.72	400
3/18/2016	12:43 PM	15.73	15.73	15.73	15.73	1400
3/18/2016	12:44 PM	15.73	15.73	15.73	15.73	2200
3/18/2016	12:45 PM	15.739	15.74	15.73	15.73	8230
3/18/2016	12:46 PM	15.74	15.74	15.74	15.74	1000
3/18/2016	12:47 PM	15.73	15.73	15.73	15.73	400
3/18/2016	12:48 PM	15.73	15.73	15.73	15.73	1200
3/18/2016	12:49 PM	15.72	15.72	15.72	15.72	100
3/18/2016	12:50 PM	15.73	15.73	15.73	15.73	100
3/18/2016	12:51 PM	15.73	15.73	15.73	15.73	200
3/18/2016	12:52 PM	15.73	15.73	15.73	15.73	300
3/18/2016	12:53 PM	15.72	15.72	15.72	15.72	500
3/18/2016	12:55 PM	15.72	15.72	15.72	15.72	2099
3/18/2016	12:56 PM	15.72	15.72	15.72	15.72	800
3/18/2016	12:57 PM	15.71	15.71	15.71	15.71	69690
3/18/2016	12:59 PM	15.71	15.71	15.71	15.71	2000
3/18/2016	1:00 PM	15.71	15.71	15.71	15.71	200
3/18/2016	1:01 PM	15.71	15.71	15.71	15.71	650
3/18/2016	1:02 PM	15.74	15.74	15.71	15.71	1099
3/18/2016	1:03 PM	15.75	15.75	15.75	15.75	5922
3/18/2016	1:06 PM	15.74	15.74	15.74	15.74	100
3/18/2016	1:07 PM	15.74	15.74	15.74	15.74	11900
3/18/2016	1:08 PM	15.73	15.73	15.73	15.73	2199
3/18/2016	1:09 PM	15.73	15.73	15.73	15.73	800
3/18/2016	1:10 PM	15.76	15.76	15.75	15.75	18918
3/18/2016	1:11 PM	15.76	15.76	15.76	15.76	1200
3/18/2016	1:12 PM	15.76	15.775	15.76	15.76	18700
3/18/2016	1:13 PM	15.76	15.76	15.76	15.76	2700
3/18/2016	1:14 PM	15.77	15.77	15.77	15.77	200
3/18/2016	1:15 PM	15.78	15.78	15.78	15.78	800
3/18/2016	1:16 PM	15.79	15.79	15.79	15.79	200
3/18/2016	1:17 PM	15.79	15.79	15.79	15.79	250
3/18/2016	1:18 PM	15.8	15.8	15.8	15.8	1700
3/18/2016	1:19 PM	15.81	15.815	15.81	15.81	7401
3/18/2016	1:21 PM	15.809	15.81	15.809	15.81	1600
3/18/2016	1:22 PM	15.81	15.81	15.81	15.81	200
3/18/2016	1:23 PM	15.82	15.82	15.82	15.82	1800
3/18/2016	1:24 PM	15.81	15.81	15.81	15.81	100
3/18/2016	1:25 PM	15.8	15.8	15.8	15.8	1050
3/18/2016	1:26 PM	15.79	15.79	15.79	15.79	950
3/18/2016	1:29 PM	15.81	15.81	15.81	15.81	437
3/18/2016	1:30 PM	15.8	15.81	15.8	15.81	400
3/18/2016	1:31 PM	15.8	15.8	15.79	15.79	750
3/18/2016	1:32 PM	15.8	15.8	15.8	15.8	100
3/18/2016	1:33 PM	15.81	15.81	15.81	15.81	2400
3/18/2016	1:34 PM	15.84	15.84	15.83	15.83	1500
3/18/2016	1:35 PM	15.84	15.84	15.84	15.84	400
3/18/2016	1:36 PM	15.84	15.84	15.84	15.84	100
3/18/2016	1:37 PM	15.85	15.85	15.85	15.85	7800
3/18/2016	1:38 PM	15.84	15.85	15.84	15.85	2499
3/18/2016	1:39 PM	15.86	15.86	15.86	15.86	162
3/18/2016	1:40 PM	15.85	15.86	15.85	15.86	4304
3/18/2016	1:41 PM	15.85	15.85	15.85	15.85	200
3/18/2016	1:42 PM	15.84	15.85	15.84	15.85	7800
3/18/2016	1:45 PM	15.83	15.83	15.83	15.83	600
3/18/2016	1:46 PM	15.815	15.82	15.815	15.82	900
3/18/2016	1:47 PM	15.82	15.82	15.81	15.81	1100
3/18/2016	1:48 PM	15.795	15.81	15.795	15.81	2066
3/18/2016	1:50 PM	15.8	15.8	15.8	15.8	3100
3/18/2016	1:51 PM	15.8	15.8	15.8	15.8	2000
3/18/2016	1:55 PM	15.79	15.79	15.79	15.79	100
3/18/2016	1:56 PM	15.79	15.79	15.79	15.79	100
3/18/2016	1:58 PM	15.809	15.809	15.809	15.809	4000
3/18/2016	1:59 PM	15.8	15.8	15.8	15.8	1100
3/18/2016	2:01 PM	15.78	15.79	15.78	15.79	2100
3/18/2016	2:06 PM	15.78	15.78	15.78	15.78	500
3/18/2016	2:08 PM	15.77	15.77	15.77	15.77	100
3/18/2016	2:10 PM	15.79	15.79	15.79	15.79	600
3/18/2016	2:11 PM	15.78	15.78	15.78	15.78	3600
3/18/2016	2:13 PM	15.77	15.77	15.77	15.77	200
3/18/2016	2:15 PM	15.78	15.78	15.77	15.775	9100
3/18/2016	2:16 PM	15.8	15.8	15.8	15.8	700
3/18/2016	2:17 PM	15.8	15.8	15.8	15.8	815
3/18/2016	2:18 PM	15.78	15.78	15.78	15.78	100
3/18/2016	2:20 PM	15.78	15.79	15.78	15.79	2500
3/18/2016	2:21 PM	15.77	15.77	15.77	15.77	900
3/18/2016	2:22 PM	15.77	15.77	15.77	15.77	1700
3/18/2016	2:23 PM	15.77	15.79	15.77	15.78	31900
3/18/2016	2:24 PM	15.75	15.76	15.75	15.76	7100
3/18/2016	2:26 PM	15.76	15.76	15.75	15.75	19786
3/18/2016	2:27 PM	15.76	15.76	15.76	15.76	300
3/18/2016	2:28 PM	15.77	15.77	15.77	15.77	400
3/18/2016	2:29 PM	15.76	15.78	15.76	15.78	6230
3/18/2016	2:30 PM	15.77	15.77	15.76	15.76	9900
3/18/2016	2:31 PM	15.78	15.785	15.78	15.785	5148
3/18/2016	2:32 PM	15.777	15.78	15.775	15.78	4000
3/18/2016	2:33 PM	15.775	15.775	15.775	15.775	100
3/18/2016	2:34 PM	15.78	15.78	15.78	15.78	500
3/18/2016	2:35 PM	15.78	15.78	15.78	15.78	500
3/18/2016	2:36 PM	15.775	15.775	15.775	15.775	200
3/18/2016	2:37 PM	15.77	15.78	15.77	15.78	1100
3/18/2016	2:38 PM	15.77	15.77	15.77	15.77	8700
3/18/2016	2:39 PM	15.77	15.77	15.77	15.77	1900
3/18/2016	2:43 PM	15.77	15.77	15.77	15.77	400
3/18/2016	2:44 PM	15.76	15.76	15.76	15.76	6100
3/18/2016	2:45 PM	15.77	15.77	15.77	15.77	500
3/18/2016	2:46 PM	15.76	15.765	15.76	15.765	3300
3/18/2016	2:47 PM	15.78	15.78	15.78	15.78	200
3/18/2016	2:48 PM	15.77	15.78	15.77	15.78	900
3/18/2016	2:49 PM	15.77	15.77	15.77	15.77	600
3/18/2016	2:50 PM	15.77	15.77	15.77	15.77	800
3/18/2016	2:52 PM	15.77	15.77	15.77	15.77	7108
3/18/2016	2:55 PM	15.78	15.78	15.76	15.76	1500
3/18/2016	2:57 PM	15.8	15.8	15.8	15.8	4100
3/18/2016	2:59 PM	15.8	15.8	15.8	15.8	999
3/18/2016	3:00 PM	15.799	15.8	15.799	15.8	1200
3/18/2016	3:01 PM	15.79	15.79	15.79	15.79	1600
3/18/2016	3:03 PM	15.77	15.77	15.77	15.77	100
3/18/2016	3:04 PM	15.75	15.77	15.75	15.77	2498
3/18/2016	3:06 PM	15.759	15.759	15.759	15.759	4000
3/18/2016	3:07 PM	15.73	15.75	15.73	15.75	9045
3/18/2016	3:08 PM	15.72	15.72	15.72	15.72	9830
3/18/2016	3:09 PM	15.72	15.72	15.71	15.71	700
3/18/2016	3:10 PM	15.72	15.72	15.72	15.72	1300
3/18/2016	3:11 PM	15.7	15.72	15.7	15.72	9699
3/18/2016	3:12 PM	15.69	15.705	15.69	15.705	25700
3/18/2016	3:13 PM	15.685	15.69	15.685	15.69	1998
3/18/2016	3:14 PM	15.69	15.69	15.69	15.69	1700
3/18/2016	3:15 PM	15.68	15.68	15.68	15.68	99520
3/18/2016	3:16 PM	15.67	15.67	15.67	15.67	5000
3/18/2016	3:17 PM	15.67	15.67	15.67	15.67	7328
3/18/2016	3:18 PM	15.69	15.69	15.69	15.69	1100
3/18/2016	3:19 PM	15.695	15.7	15.69	15.69	4240
3/18/2016	3:20 PM	15.69	15.69	15.69	15.69	500
3/18/2016	3:23 PM	15.69	15.69	15.687	15.687	700
3/18/2016	3:25 PM	15.68	15.68	15.68	15.68	700
3/18/2016	3:26 PM	15.69	15.69	15.68	15.68	10700
3/18/2016	3:27 PM	15.69	15.69	15.69	15.69	600
3/18/2016	3:28 PM	15.68	15.69	15.68	15.69	3899
3/18/2016	3:29 PM	15.699	15.699	15.695	15.695	6200
3/18/2016	3:31 PM	15.71	15.71	15.69	15.69	4600
3/18/2016	3:32 PM	15.71	15.71	15.71	15.71	100
3/18/2016	3:33 PM	15.71	15.715	15.71	15.715	800
3/18/2016	3:35 PM	15.7	15.7	15.7	15.7	1700
3/18/2016	3:36 PM	15.69	15.69	15.69	15.69	8400
3/18/2016	3:38 PM	15.7	15.7	15.7	15.7	300
3/18/2016	3:39 PM	15.69	15.69	15.69	15.69	100
3/18/2016	3:40 PM	15.69	15.69	15.69	15.69	3687
3/18/2016	3:41 PM	15.69	15.69	15.69	15.69	100
3/18/2016	3:42 PM	15.68	15.68	15.68	15.68	2932
3/18/2016	3:43 PM	15.68	15.68	15.68	15.68	600
3/18/2016	3:44 PM	15.68	15.68	15.68	15.68	2900
3/18/2016	3:45 PM	15.69	15.69	15.69	15.69	900
3/18/2016	3:46 PM	15.68	15.69	15.68	15.69	15822
3/18/2016	3:47 PM	15.69	15.69	15.68	15.68	3329
3/18/2016	3:48 PM	15.69	15.69	15.69	15.69	2707
3/18/2016	3:49 PM	15.71	15.71	15.69	15.69	1773
3/18/2016	3:50 PM	15.7	15.71	15.7	15.71	1940
3/18/2016	3:51 PM	15.69	15.7	15.69	15.7	4648
3/18/2016	3:52 PM	15.69	15.69	15.69	15.69	1600
3/18/2016	3:53 PM	15.7	15.7	15.7	15.7	2000
3/18/2016	3:55 PM	15.71	15.71	15.71	15.71	1600
3/18/2016	3:56 PM	15.71	15.71	15.705	15.705	3067
3/18/2016	3:57 PM	15.719	15.719	15.719	15.719	500
3/18/2016	3:58 PM	15.695	15.71	15.695	15.71	6900
3/18/2016	3:59 PM	15.72	15.72	15.69	15.69	13730
3/18/2016	4:00 PM	15.71	15.72	15.7	15.72	11387
3/21/2016	9:31 AM	15.79	15.8	15.79	15.79	3517
3/21/2016	9:32 AM	15.77	15.79	15.77	15.79	3861
3/21/2016	9:33 AM	15.75	15.76	15.75	15.76	3544
3/21/2016	9:34 AM	15.74	15.74	15.74	15.74	600
3/21/2016	9:35 AM	15.75	15.75	15.75	15.75	300
3/21/2016	9:36 AM	15.75	15.76	15.75	15.75	7100
3/21/2016	9:37 AM	15.75	15.75	15.75	15.75	757
3/21/2016	9:38 AM	15.74	15.76	15.74	15.76	700
3/21/2016	9:39 AM	15.73	15.73	15.73	15.73	3400
3/21/2016	9:40 AM	15.73	15.74	15.73	15.74	13800
3/21/2016	9:41 AM	15.72	15.73	15.71	15.73	4700
3/21/2016	9:42 AM	15.71	15.72	15.71	15.719	6853
3/21/2016	9:43 AM	15.71	15.71	15.71	15.71	1400
3/21/2016	9:45 AM	15.67	15.69	15.67	15.69	4300
3/21/2016	9:46 AM	15.69	15.69	15.67	15.67	1527
3/21/2016	9:47 AM	15.71	15.71	15.71	15.71	100
3/21/2016	9:48 AM	15.7	15.71	15.7	15.71	2200
3/21/2016	9:50 AM	15.7	15.7	15.695	15.7	1700
3/21/2016	9:51 AM	15.69	15.69	15.69	15.69	900
3/21/2016	9:52 AM	15.68	15.699	15.68	15.699	1550
3/21/2016	9:53 AM	15.67	15.67	15.669	15.669	5264
3/21/2016	9:55 AM	15.7	15.7	15.7	15.7	100
3/21/2016	9:56 AM	15.7	15.7	15.69	15.7	4347
3/21/2016	9:57 AM	15.67	15.7	15.67	15.7	1418
3/21/2016	9:58 AM	15.68	15.68	15.67	15.67	7675
3/21/2016	9:59 AM	15.68	15.68	15.68	15.68	600
3/21/2016	10:00 AM	15.68	15.68	15.68	15.68	114
3/21/2016	10:01 AM	15.67	15.69	15.67	15.69	1000
3/21/2016	10:02 AM	15.71	15.71	15.67	15.67	2500
3/21/2016	10:03 AM	15.72	15.72	15.72	15.72	12100
3/21/2016	10:04 AM	15.72	15.72	15.72	15.72	100
3/21/2016	10:05 AM	15.73	15.73	15.73	15.73	431
3/21/2016	10:06 AM	15.75	15.75	15.74	15.74	1773
3/21/2016	10:07 AM	15.75	15.75	15.75	15.75	499
3/21/2016	10:08 AM	15.75	15.75	15.74	15.75	1400
3/21/2016	10:10 AM	15.77	15.77	15.76	15.76	4028
3/21/2016	10:11 AM	15.78	15.78	15.78	15.78	47300
3/21/2016	10:12 AM	15.8	15.8	15.8	15.8	2901
3/21/2016	10:13 AM	15.8	15.8	15.8	15.8	1449
3/21/2016	10:14 AM	15.8	15.8	15.8	15.8	47400
3/21/2016	10:15 AM	15.8	15.8	15.8	15.8	400
3/21/2016	10:16 AM	15.82	15.82	15.82	15.82	2977
3/21/2016	10:17 AM	15.81	15.81	15.81	15.81	2000
3/21/2016	10:18 AM	15.81	15.81	15.8	15.8	8329
3/21/2016	10:19 AM	15.81	15.81	15.81	15.81	1600
3/21/2016	10:20 AM	15.79	15.79	15.79	15.79	1200
3/21/2016	10:22 AM	15.8	15.81	15.8	15.8	2490
3/21/2016	10:23 AM	15.78	15.78	15.78	15.78	8199
3/21/2016	10:24 AM	15.78	15.78	15.78	15.78	18600
3/21/2016	10:26 AM	15.77	15.77	15.77	15.77	500
3/21/2016	10:27 AM	15.78	15.78	15.78	15.78	200
3/21/2016	10:29 AM	15.79	15.79	15.79	15.79	1000
3/21/2016	10:30 AM	15.81	15.81	15.79	15.79	1800
3/21/2016	10:31 AM	15.84	15.84	15.81	15.81	17251
3/21/2016	10:32 AM	15.82	15.83	15.82	15.83	3421
3/21/2016	10:33 AM	15.82	15.82	15.82	15.82	200
3/21/2016	10:34 AM	15.81	15.81	15.81	15.81	208
3/21/2016	10:35 AM	15.81	15.83	15.81	15.83	10400
3/21/2016	10:36 AM	15.79	15.8	15.78	15.8	3999
3/21/2016	10:37 AM	15.77	15.77	15.77	15.77	400
3/21/2016	10:38 AM	15.76	15.76	15.76	15.76	299
3/21/2016	10:39 AM	15.76	15.76	15.755	15.755	2103
3/21/2016	10:40 AM	15.77	15.77	15.77	15.77	8900
3/21/2016	10:41 AM	15.78	15.78	15.78	15.78	1049
3/21/2016	10:42 AM	15.78	15.78	15.78	15.78	200
3/21/2016	10:43 AM	15.78	15.78	15.78	15.78	200
3/21/2016	10:44 AM	15.802	15.805	15.79	15.79	16300
3/21/2016	10:45 AM	15.83	15.83	15.82	15.82	1400
3/21/2016	10:46 AM	15.85	15.86	15.84	15.84	4217
3/21/2016	10:47 AM	15.83	15.845	15.83	15.845	1400
3/21/2016	10:48 AM	15.83	15.83	15.83	15.83	200
3/21/2016	10:50 AM	15.82	15.82	15.82	15.82	2499
3/21/2016	10:51 AM	15.84	15.84	15.83	15.83	600
3/21/2016	10:52 AM	15.82	15.83	15.82	15.83	600
3/21/2016	10:54 AM	15.82	15.82	15.82	15.82	602
3/21/2016	10:55 AM	15.82	15.82	15.82	15.82	405
3/21/2016	10:57 AM	15.83	15.83	15.83	15.83	900
3/21/2016	10:58 AM	15.84	15.84	15.84	15.84	5700
3/21/2016	10:59 AM	15.821	15.821	15.821	15.821	300
3/21/2016	11:00 AM	15.82	15.82	15.82	15.82	288
3/21/2016	11:01 AM	15.83	15.83	15.82	15.83	2321
3/21/2016	11:03 AM	15.82	15.82	15.82	15.82	3650
3/21/2016	11:04 AM	15.82	15.82	15.82	15.82	100
3/21/2016	11:05 AM	15.8	15.81	15.8	15.81	1795
3/21/2016	11:06 AM	15.8	15.803	15.8	15.803	900
3/21/2016	11:08 AM	15.79	15.79	15.79	15.79	8953
3/21/2016	11:09 AM	15.8	15.8	15.8	15.8	800
3/21/2016	11:10 AM	15.79	15.79	15.79	15.79	573
3/21/2016	11:12 AM	15.79	15.79	15.79	15.79	136
3/21/2016	11:14 AM	15.79	15.79	15.79	15.79	313
3/21/2016	11:15 AM	15.8	15.8	15.8	15.8	1162
3/21/2016	11:16 AM	15.78	15.78	15.78	15.78	4149
3/21/2016	11:17 AM	15.75	15.75	15.75	15.75	200
3/21/2016	11:18 AM	15.74	15.74	15.74	15.74	1600
3/21/2016	11:19 AM	15.73	15.73	15.73	15.73	200
3/21/2016	11:20 AM	15.711	15.713	15.711	15.713	4000
3/21/2016	11:21 AM	15.715	15.715	15.715	15.715	700
3/21/2016	11:22 AM	15.71	15.71	15.71	15.71	200
3/21/2016	11:26 AM	15.7	15.7	15.7	15.7	48643
3/21/2016	11:27 AM	15.71	15.71	15.7	15.7	7500
3/21/2016	11:28 AM	15.71	15.72	15.71	15.72	18000
3/21/2016	11:31 AM	15.69	15.7	15.69	15.7	30851
3/21/2016	11:32 AM	15.7	15.7	15.68	15.68	6223
3/21/2016	11:34 AM	15.699	15.699	15.699	15.699	1700
3/21/2016	11:35 AM	15.7	15.7	15.7	15.7	300
3/21/2016	11:36 AM	15.7	15.7	15.69	15.69	200
3/21/2016	11:39 AM	15.7	15.7	15.7	15.7	3899
3/21/2016	11:40 AM	15.7	15.7	15.7	15.7	200
3/21/2016	11:41 AM	15.7	15.7	15.7	15.7	300
3/21/2016	11:43 AM	15.72	15.72	15.72	15.72	1200
3/21/2016	11:44 AM	15.72	15.72	15.72	15.72	2149
3/21/2016	11:46 AM	15.7	15.7	15.7	15.7	1600
3/21/2016	11:49 AM	15.73	15.73	15.73	15.73	806
3/21/2016	11:51 AM	15.72	15.72	15.72	15.72	300
3/21/2016	11:52 AM	15.72	15.72	15.72	15.72	829
3/21/2016	11:55 AM	15.71	15.71	15.71	15.71	100
3/21/2016	11:58 AM	15.72	15.72	15.72	15.72	708
3/21/2016	11:59 AM	15.72	15.72	15.72	15.72	3000
3/21/2016	12:00 PM	15.73	15.73	15.73	15.73	100
3/21/2016	12:01 PM	15.75	15.75	15.75	15.75	100
3/21/2016	12:02 PM	15.735	15.74	15.735	15.74	300
3/21/2016	12:04 PM	15.73	15.73	15.73	15.73	1731
3/21/2016	12:05 PM	15.73	15.73	15.73	15.73	130
3/21/2016	12:06 PM	15.73	15.73	15.73	15.73	400
3/21/2016	12:07 PM	15.73	15.73	15.73	15.73	1179
3/21/2016	12:08 PM	15.73	15.73	15.73	15.73	10800
3/21/2016	12:10 PM	15.73	15.73	15.73	15.73	200
3/21/2016	12:11 PM	15.72	15.72	15.72	15.72	100
3/21/2016	12:13 PM	15.71	15.71	15.71	15.71	500
3/21/2016	12:15 PM	15.72	15.72	15.72	15.72	600
3/21/2016	12:16 PM	15.72	15.72	15.72	15.72	400
3/21/2016	12:17 PM	15.73	15.73	15.73	15.73	1499
3/21/2016	12:18 PM	15.75	15.75	15.75	15.75	200
3/21/2016	12:19 PM	15.76	15.76	15.76	15.76	3071
3/21/2016	12:20 PM	15.75	15.75	15.75	15.75	550
3/21/2016	12:24 PM	15.74	15.74	15.74	15.74	7400
3/21/2016	12:26 PM	15.76	15.76	15.76	15.76	1200
3/21/2016	12:27 PM	15.77	15.77	15.77	15.77	1000
3/21/2016	12:28 PM	15.76	15.76	15.76	15.76	808
3/21/2016	12:29 PM	15.75	15.75	15.75	15.75	2146
3/21/2016	12:30 PM	15.75	15.75	15.75	15.75	150
3/21/2016	12:33 PM	15.74	15.74	15.74	15.74	400
3/21/2016	12:35 PM	15.75	15.75	15.75	15.75	1000
3/21/2016	12:36 PM	15.74	15.74	15.74	15.74	600
3/21/2016	12:39 PM	15.73	15.73	15.73	15.73	600
3/21/2016	12:40 PM	15.73	15.73	15.73	15.73	2200
3/21/2016	12:41 PM	15.75	15.75	15.721	15.723	4600
3/21/2016	12:42 PM	15.78	15.78	15.78	15.78	6470
3/21/2016	12:45 PM	15.77	15.77	15.77	15.77	100
3/21/2016	12:46 PM	15.77	15.77	15.77	15.77	5000
3/21/2016	12:50 PM	15.76	15.76	15.76	15.76	1100
3/21/2016	12:52 PM	15.75	15.75	15.75	15.75	300
3/21/2016	12:53 PM	15.75	15.75	15.75	15.75	600
3/21/2016	12:54 PM	15.75	15.75	15.75	15.75	2700
3/21/2016	12:55 PM	15.76	15.76	15.76	15.76	1100
3/21/2016	12:56 PM	15.75	15.75	15.75	15.75	200
3/21/2016	12:57 PM	15.74	15.74	15.74	15.74	400
3/21/2016	12:58 PM	15.73	15.73	15.73	15.73	100
3/21/2016	1:00 PM	15.73	15.73	15.73	15.73	550
3/21/2016	1:01 PM	15.73	15.73	15.73	15.73	1700
3/21/2016	1:02 PM	15.73	15.73	15.73	15.73	5099
3/21/2016	1:06 PM	15.72	15.72	15.72	15.72	300
3/21/2016	1:07 PM	15.72	15.72	15.72	15.72	399
3/21/2016	1:08 PM	15.74	15.74	15.74	15.74	4135
3/21/2016	1:09 PM	15.73	15.73	15.73	15.73	300
3/21/2016	1:10 PM	15.73	15.73	15.73	15.73	500
3/21/2016	1:11 PM	15.73	15.73	15.73	15.73	300
3/21/2016	1:16 PM	15.73	15.73	15.73	15.73	600
3/21/2016	1:17 PM	15.73	15.73	15.73	15.73	300
3/21/2016	1:19 PM	15.7	15.72	15.7	15.72	5499
3/21/2016	1:20 PM	15.685	15.69	15.685	15.69	1400
3/21/2016	1:21 PM	15.69	15.69	15.69	15.69	8082
3/21/2016	1:23 PM	15.69	15.69	15.69	15.69	700
3/21/2016	1:24 PM	15.68	15.68	15.68	15.68	11871
3/21/2016	1:25 PM	15.68	15.68	15.68	15.68	100
3/21/2016	1:26 PM	15.68	15.68	15.68	15.68	224
3/21/2016	1:27 PM	15.65	15.68	15.65	15.68	8025
3/21/2016	1:28 PM	15.65	15.65	15.65	15.65	500
3/21/2016	1:30 PM	15.65	15.65	15.65	15.65	2000
3/21/2016	1:31 PM	15.643	15.65	15.64	15.64	1500
3/21/2016	1:32 PM	15.65	15.65	15.65	15.65	5666
3/21/2016	1:33 PM	15.65	15.65	15.65	15.65	300
3/21/2016	1:34 PM	15.65	15.65	15.65	15.65	1600
3/21/2016	1:35 PM	15.66	15.66	15.65	15.65	2746
3/21/2016	1:36 PM	15.66	15.66	15.66	15.66	100
3/21/2016	1:37 PM	15.671	15.671	15.66	15.66	1178
3/21/2016	1:38 PM	15.67	15.67	15.67	15.67	300
3/21/2016	1:39 PM	15.66	15.66	15.66	15.66	500
3/21/2016	1:40 PM	15.65	15.65	15.65	15.65	222
3/21/2016	1:41 PM	15.67	15.67	15.67	15.67	600
3/21/2016	1:42 PM	15.66	15.66	15.66	15.66	517
3/21/2016	1:44 PM	15.67	15.67	15.67	15.67	700
3/21/2016	1:46 PM	15.66	15.66	15.66	15.66	162
3/21/2016	1:47 PM	15.67	15.67	15.67	15.67	700
3/21/2016	1:48 PM	15.67	15.67	15.67	15.67	100
3/21/2016	1:49 PM	15.69	15.69	15.67	15.67	900
3/21/2016	1:50 PM	15.69	15.69	15.69	15.69	800
3/21/2016	1:54 PM	15.68	15.68	15.67	15.67	2700
3/21/2016	1:55 PM	15.67	15.68	15.67	15.68	600
3/21/2016	1:56 PM	15.67	15.67	15.67	15.67	400
3/21/2016	1:57 PM	15.67	15.67	15.67	15.67	800
3/21/2016	1:58 PM	15.67	15.67	15.67	15.67	1100
3/21/2016	1:59 PM	15.66	15.66	15.66	15.66	149
3/21/2016	2:00 PM	15.66	15.66	15.66	15.66	900
3/21/2016	2:01 PM	15.66	15.66	15.66	15.66	300
3/21/2016	2:02 PM	15.65	15.66	15.65	15.66	835
3/21/2016	2:03 PM	15.65	15.65	15.65	15.65	600
3/21/2016	2:05 PM	15.67	15.67	15.67	15.67	100
3/21/2016	2:06 PM	15.67	15.67	15.67	15.67	100
3/21/2016	2:07 PM	15.67	15.67	15.67	15.67	100
3/21/2016	2:09 PM	15.68	15.68	15.68	15.68	800
3/21/2016	2:10 PM	15.67	15.67	15.67	15.67	100
3/21/2016	2:11 PM	15.67	15.67	15.67	15.67	200
3/21/2016	2:14 PM	15.65	15.65	15.645	15.645	2300
3/21/2016	2:15 PM	15.66	15.66	15.66	15.66	400
3/21/2016	2:16 PM	15.65	15.66	15.65	15.66	1049
3/21/2016	2:17 PM	15.64	15.64	15.64	15.64	1000
3/21/2016	2:18 PM	15.63	15.63	15.63	15.63	1500
3/21/2016	2:20 PM	15.63	15.63	15.63	15.63	500
3/21/2016	2:22 PM	15.64	15.64	15.64	15.64	2106
3/21/2016	2:24 PM	15.64	15.64	15.64	15.64	400
3/21/2016	2:25 PM	15.62	15.63	15.62	15.63	1600
3/21/2016	2:27 PM	15.64	15.64	15.64	15.64	100
3/21/2016	2:28 PM	15.64	15.64	15.64	15.64	1200
3/21/2016	2:29 PM	15.63	15.64	15.63	15.64	1300
3/21/2016	2:30 PM	15.63	15.63	15.63	15.63	400
3/21/2016	2:32 PM	15.63	15.63	15.62	15.62	8600
3/21/2016	2:33 PM	15.63	15.63	15.63	15.63	1100
3/21/2016	2:34 PM	15.62	15.62	15.62	15.62	1000
3/21/2016	2:35 PM	15.63	15.63	15.63	15.63	900
3/21/2016	2:37 PM	15.64	15.64	15.63	15.63	800
3/21/2016	2:38 PM	15.64	15.64	15.64	15.64	300
3/21/2016	2:39 PM	15.63	15.63	15.63	15.63	206
3/21/2016	2:40 PM	15.61	15.62	15.61	15.62	1200
3/21/2016	2:41 PM	15.61	15.61	15.61	15.61	400
3/21/2016	2:42 PM	15.61	15.61	15.61	15.61	600
3/21/2016	2:43 PM	15.61	15.61	15.61	15.61	999
3/21/2016	2:44 PM	15.62	15.62	15.61	15.61	1600
3/21/2016	2:45 PM	15.61	15.61	15.61	15.61	200
3/21/2016	2:46 PM	15.62	15.62	15.61	15.61	900
3/21/2016	2:47 PM	15.63	15.63	15.62	15.62	1000
3/21/2016	2:48 PM	15.64	15.64	15.64	15.64	699
3/21/2016	2:52 PM	15.63	15.63	15.63	15.63	6000
3/21/2016	2:53 PM	15.64	15.64	15.64	15.64	100
3/21/2016	2:54 PM	15.64	15.64	15.64	15.64	300
3/21/2016	2:55 PM	15.63	15.63	15.63	15.63	300
3/21/2016	2:56 PM	15.63	15.63	15.63	15.63	1000
3/21/2016	2:57 PM	15.63	15.63	15.63	15.63	500
3/21/2016	3:02 PM	15.63	15.63	15.63	15.63	1699
3/21/2016	3:03 PM	15.64	15.64	15.64	15.64	100
3/21/2016	3:04 PM	15.64	15.64	15.64	15.64	200
3/21/2016	3:05 PM	15.64	15.64	15.64	15.64	100
3/21/2016	3:06 PM	15.645	15.645	15.645	15.645	900
3/21/2016	3:07 PM	15.64	15.64	15.64	15.64	499
3/21/2016	3:08 PM	15.65	15.65	15.65	15.65	3200
3/21/2016	3:09 PM	15.64	15.64	15.64	15.64	700
3/21/2016	3:11 PM	15.63	15.63	15.63	15.63	2914
3/21/2016	3:12 PM	15.64	15.641	15.64	15.641	5900
3/21/2016	3:13 PM	15.64	15.64	15.64	15.64	900
3/21/2016	3:14 PM	15.64	15.64	15.64	15.64	900
3/21/2016	3:16 PM	15.64	15.64	15.64	15.64	100
3/21/2016	3:17 PM	15.65	15.65	15.64	15.64	4564
3/21/2016	3:18 PM	15.65	15.65	15.65	15.65	700
3/21/2016	3:19 PM	15.66	15.66	15.66	15.66	2800
3/21/2016	3:20 PM	15.66	15.66	15.66	15.66	200
3/21/2016	3:24 PM	15.66	15.66	15.66	15.66	799
3/21/2016	3:25 PM	15.66	15.66	15.66	15.66	1200
3/21/2016	3:28 PM	15.63	15.65	15.63	15.65	15555
3/21/2016	3:30 PM	15.64	15.64	15.64	15.64	100
3/21/2016	3:31 PM	15.7	15.7	15.7	15.7	1200
3/21/2016	3:32 PM	15.69	15.69	15.69	15.69	1900
3/21/2016	3:33 PM	15.68	15.69	15.68	15.69	1600
3/21/2016	3:34 PM	15.68	15.68	15.68	15.68	100
3/21/2016	3:35 PM	15.69	15.69	15.69	15.69	900
3/21/2016	3:37 PM	15.69	15.69	15.69	15.69	200
3/21/2016	3:38 PM	15.68	15.68	15.68	15.68	699
3/21/2016	3:40 PM	15.7	15.7	15.69	15.69	9800
3/21/2016	3:42 PM	15.69	15.69	15.69	15.69	200
3/21/2016	3:43 PM	15.67	15.68	15.67	15.68	4800
3/21/2016	3:44 PM	15.68	15.68	15.67	15.67	10500
3/21/2016	3:45 PM	15.68	15.68	15.68	15.68	300
3/21/2016	3:46 PM	15.69	15.69	15.69	15.69	1100
3/21/2016	3:48 PM	15.68	15.68	15.68	15.68	1600
3/21/2016	3:49 PM	15.68	15.68	15.68	15.68	100
3/21/2016	3:50 PM	15.68	15.68	15.68	15.68	300
3/21/2016	3:51 PM	15.67	15.67	15.67	15.67	2107
3/21/2016	3:52 PM	15.66	15.665	15.66	15.665	1125
3/21/2016	3:54 PM	15.68	15.68	15.67	15.67	1600
3/21/2016	3:55 PM	15.68	15.68	15.68	15.68	2645
3/21/2016	3:56 PM	15.66	15.67	15.66	15.67	1519
3/21/2016	3:58 PM	15.65	15.66	15.65	15.66	7001
3/21/2016	3:59 PM	15.65	15.65	15.645	15.645	7403
3/21/2016	4:00 PM	15.66	15.66	15.65	15.65	13168
3/22/2016	9:31 AM	15.87	15.88	15.84	15.88	80002
3/22/2016	9:32 AM	15.87	15.885	15.86	15.87	40456
3/22/2016	9:33 AM	15.85	15.86	15.85	15.86	1927
3/22/2016	9:34 AM	15.83	15.85	15.83	15.85	10207
3/22/2016	9:35 AM	15.83	15.83	15.82	15.83	1400
3/22/2016	9:36 AM	15.83	15.83	15.83	15.83	300
3/22/2016	9:37 AM	15.83	15.83	15.815	15.82	3100
3/22/2016	9:38 AM	15.82	15.835	15.82	15.83	1500
3/22/2016	9:39 AM	15.845	15.845	15.83	15.83	600
3/22/2016	9:40 AM	15.86	15.86	15.84	15.845	600
3/22/2016	9:41 AM	15.85	15.85	15.85	15.85	200
3/22/2016	9:42 AM	15.87	15.87	15.86	15.86	600
3/22/2016	9:43 AM	15.87	15.87	15.87	15.87	200
3/22/2016	9:44 AM	15.86	15.86	15.86	15.86	200
3/22/2016	9:45 AM	15.84	15.861	15.84	15.861	9441
3/22/2016	9:46 AM	15.85	15.85	15.84	15.84	3500
3/22/2016	9:47 AM	15.88	15.88	15.85	15.85	2900
3/22/2016	9:48 AM	15.885	15.885	15.88	15.88	900
3/22/2016	9:49 AM	15.89	15.89	15.875	15.875	16791
3/22/2016	9:50 AM	15.9	15.9	15.88	15.88	18700
3/22/2016	9:51 AM	15.89	15.91	15.89	15.91	3024
3/22/2016	9:52 AM	15.9	15.9	15.9	15.9	22200
3/22/2016	9:53 AM	15.89	15.9	15.89	15.9	1501
3/22/2016	9:54 AM	15.85	15.88	15.85	15.88	4000
3/22/2016	9:55 AM	15.85	15.85	15.85	15.85	1100
3/22/2016	9:56 AM	15.82	15.84	15.81	15.84	4800
3/22/2016	9:57 AM	15.785	15.82	15.785	15.82	52400
3/22/2016	9:58 AM	15.81	15.81	15.78	15.78	16100
3/22/2016	9:59 AM	15.78	15.78	15.78	15.78	9900
3/22/2016	10:00 AM	15.77	15.77	15.765	15.77	48435
3/22/2016	10:01 AM	15.77	15.77	15.76	15.76	1100
3/22/2016	10:02 AM	15.78	15.78	15.77	15.77	700
3/22/2016	10:03 AM	15.75	15.77	15.75	15.77	1080
3/22/2016	10:04 AM	15.77	15.77	15.74	15.74	3188
3/22/2016	10:05 AM	15.775	15.775	15.77	15.77	300
3/22/2016	10:06 AM	15.76	15.77	15.76	15.77	1300
3/22/2016	10:07 AM	15.76	15.76	15.75	15.76	5000
3/22/2016	10:08 AM	15.765	15.77	15.765	15.77	2222
3/22/2016	10:09 AM	15.77	15.77	15.77	15.77	873
3/22/2016	10:10 AM	15.8	15.8	15.77	15.77	2900
3/22/2016	10:11 AM	15.77	15.78	15.77	15.78	1400
3/22/2016	10:12 AM	15.76	15.76	15.76	15.76	2787
3/22/2016	10:13 AM	15.74	15.74	15.74	15.74	2300
3/22/2016	10:14 AM	15.75	15.75	15.74	15.74	300
3/22/2016	10:15 AM	15.76	15.76	15.74	15.74	2245
3/22/2016	10:16 AM	15.78	15.78	15.76	15.76	3000
3/22/2016	10:17 AM	15.78	15.78	15.78	15.78	1700
3/22/2016	10:18 AM	15.77	15.78	15.77	15.78	4300
3/22/2016	10:19 AM	15.79	15.79	15.78	15.78	600
3/22/2016	10:21 AM	15.76	15.76	15.76	15.76	802
3/22/2016	10:22 AM	15.77	15.77	15.77	15.77	800
3/22/2016	10:24 AM	15.73	15.755	15.73	15.75	1398
3/22/2016	10:25 AM	15.74	15.74	15.74	15.74	1588
3/22/2016	10:26 AM	15.74	15.75	15.74	15.75	1200
3/22/2016	10:27 AM	15.72	15.73	15.72	15.73	1900
3/22/2016	10:28 AM	15.73	15.735	15.73	15.73	18600
3/22/2016	10:29 AM	15.72	15.72	15.72	15.72	700
3/22/2016	10:30 AM	15.72	15.72	15.72	15.72	900
3/22/2016	10:31 AM	15.72	15.72	15.72	15.72	2100
3/22/2016	10:32 AM	15.72	15.72	15.72	15.72	5608
3/22/2016	10:33 AM	15.725	15.73	15.72	15.72	800
3/22/2016	10:34 AM	15.74	15.745	15.725	15.725	3800
3/22/2016	10:36 AM	15.73	15.735	15.73	15.735	1100
3/22/2016	10:37 AM	15.723	15.73	15.723	15.73	5000
3/22/2016	10:38 AM	15.72	15.72	15.72	15.72	1200
3/22/2016	10:39 AM	15.7	15.72	15.7	15.72	5200
3/22/2016	10:40 AM	15.675	15.7	15.675	15.7	4570
3/22/2016	10:41 AM	15.685	15.685	15.675	15.675	6798
3/22/2016	10:42 AM	15.7	15.7	15.69	15.69	2177
3/22/2016	10:43 AM	15.69	15.69	15.69	15.69	2400
3/22/2016	10:44 AM	15.691	15.691	15.691	15.691	500
3/22/2016	10:45 AM	15.69	15.69	15.69	15.69	7600
3/22/2016	10:47 AM	15.68	15.685	15.68	15.68	8786
3/22/2016	10:48 AM	15.68	15.689	15.68	15.685	4100
3/22/2016	10:49 AM	15.679	15.679	15.679	15.679	100
3/22/2016	10:50 AM	15.68	15.685	15.675	15.679	1900
3/22/2016	10:51 AM	15.67	15.67	15.66	15.67	10770
3/22/2016	10:52 AM	15.675	15.675	15.675	15.675	1100
3/22/2016	10:53 AM	15.68	15.68	15.675	15.675	500
3/22/2016	10:54 AM	15.68	15.685	15.68	15.685	5300
3/22/2016	10:55 AM	15.68	15.68	15.675	15.675	840
3/22/2016	10:56 AM	15.69	15.69	15.675	15.675	2719
3/22/2016	10:57 AM	15.67	15.69	15.67	15.69	5683
3/22/2016	10:58 AM	15.68	15.68	15.675	15.675	500
3/22/2016	10:59 AM	15.69	15.69	15.69	15.69	200
3/22/2016	11:00 AM	15.69	15.69	15.685	15.69	5151
3/22/2016	11:01 AM	15.7	15.7	15.699	15.699	4300
3/22/2016	11:02 AM	15.705	15.709	15.705	15.705	860
3/22/2016	11:03 AM	15.71	15.71	15.7	15.709	7184
3/22/2016	11:04 AM	15.7	15.71	15.7	15.71	1360
3/22/2016	11:05 AM	15.69	15.699	15.69	15.699	1100
3/22/2016	11:06 AM	15.7	15.7	15.687	15.69	8940
3/22/2016	11:07 AM	15.7	15.71	15.7	15.7	13503
3/22/2016	11:08 AM	15.695	15.695	15.695	15.695	650
3/22/2016	11:09 AM	15.695	15.695	15.695	15.695	150
3/22/2016	11:10 AM	15.699	15.699	15.689	15.69	15698
3/22/2016	11:11 AM	15.685	15.69	15.685	15.69	18657
3/22/2016	11:13 AM	15.68	15.68	15.68	15.68	4400
3/22/2016	11:14 AM	15.68	15.68	15.68	15.68	467
3/22/2016	11:15 AM	15.68	15.68	15.68	15.68	1800
3/22/2016	11:16 AM	15.659	15.67	15.659	15.67	4000
3/22/2016	11:17 AM	15.659	15.659	15.659	15.659	420
3/22/2016	11:18 AM	15.649	15.65	15.649	15.65	6666
3/22/2016	11:19 AM	15.65	15.65	15.64	15.645	3800
3/22/2016	11:20 AM	15.64	15.64	15.64	15.64	800
3/22/2016	11:21 AM	15.659	15.659	15.65	15.65	200
3/22/2016	11:22 AM	15.649	15.65	15.649	15.65	900
3/22/2016	11:23 AM	15.645	15.649	15.645	15.647	1630
3/22/2016	11:24 AM	15.649	15.649	15.64	15.64	3470
3/22/2016	11:25 AM	15.66	15.66	15.65	15.65	2944
3/22/2016	11:26 AM	15.675	15.675	15.665	15.665	4600
3/22/2016	11:27 AM	15.675	15.675	15.669	15.67	7150
3/22/2016	11:28 AM	15.67	15.67	15.67	15.67	2400
3/22/2016	11:29 AM	15.66	15.669	15.66	15.669	1060
3/22/2016	11:30 AM	15.657	15.66	15.657	15.66	700
3/22/2016	11:31 AM	15.665	15.665	15.665	15.665	100
3/22/2016	11:32 AM	15.68	15.68	15.669	15.669	400
3/22/2016	11:33 AM	15.69	15.7	15.685	15.685	21484
3/22/2016	11:35 AM	15.7	15.7	15.7	15.7	600
3/22/2016	11:36 AM	15.7	15.705	15.7	15.705	1500
3/22/2016	11:37 AM	15.695	15.699	15.695	15.699	2330
3/22/2016	11:38 AM	15.69	15.695	15.69	15.695	900
3/22/2016	11:39 AM	15.69	15.69	15.69	15.69	11218
3/22/2016	11:40 AM	15.695	15.699	15.695	15.699	600
3/22/2016	11:41 AM	15.695	15.7	15.695	15.7	7900
3/22/2016	11:42 AM	15.69	15.69	15.69	15.69	800
3/22/2016	11:43 AM	15.685	15.697	15.685	15.697	627
3/22/2016	11:45 AM	15.681	15.685	15.681	15.685	3527
3/22/2016	11:46 AM	15.68	15.68	15.68	15.68	7429
3/22/2016	11:47 AM	15.679	15.68	15.679	15.68	400
3/22/2016	11:48 AM	15.69	15.69	15.69	15.69	100
3/22/2016	11:49 AM	15.7	15.7	15.7	15.7	100
3/22/2016	11:50 AM	15.715	15.718	15.71	15.71	2025
3/22/2016	11:51 AM	15.71	15.71	15.71	15.71	1200
3/22/2016	11:52 AM	15.709	15.71	15.709	15.71	900
3/22/2016	11:53 AM	15.7	15.71	15.7	15.71	3300
3/22/2016	11:54 AM	15.71	15.71	15.707	15.707	400
3/22/2016	11:55 AM	15.73	15.73	15.715	15.715	11875
3/22/2016	11:56 AM	15.73	15.735	15.73	15.735	5903
3/22/2016	11:57 AM	15.749	15.749	15.73	15.73	10881
3/22/2016	11:58 AM	15.74	15.745	15.74	15.745	3974
3/22/2016	11:59 AM	15.74	15.745	15.74	15.745	700
3/22/2016	12:00 PM	15.735	15.739	15.735	15.739	2550
3/22/2016	12:01 PM	15.73	15.735	15.727	15.735	4855
3/22/2016	12:02 PM	15.72	15.73	15.72	15.73	2000
3/22/2016	12:04 PM	15.735	15.735	15.72	15.72	3100
3/22/2016	12:05 PM	15.73	15.73	15.727	15.73	14212
3/22/2016	12:06 PM	15.73	15.73	15.725	15.725	1400
3/22/2016	12:07 PM	15.72	15.72	15.72	15.72	1100
3/22/2016	12:08 PM	15.71	15.715	15.71	15.715	900
3/22/2016	12:09 PM	15.709	15.71	15.709	15.71	400
3/22/2016	12:10 PM	15.715	15.715	15.71	15.71	4300
3/22/2016	12:11 PM	15.71	15.71	15.71	15.71	4903
3/22/2016	12:13 PM	15.71	15.71	15.705	15.71	700
3/22/2016	12:14 PM	15.71	15.715	15.71	15.715	1400
3/22/2016	12:15 PM	15.71	15.71	15.71	15.71	100
3/22/2016	12:16 PM	15.7	15.71	15.7	15.71	30349
3/22/2016	12:17 PM	15.69	15.69	15.69	15.69	2000
3/22/2016	12:18 PM	15.69	15.69	15.69	15.69	500
3/22/2016	12:19 PM	15.69	15.69	15.69	15.69	450
3/22/2016	12:20 PM	15.699	15.699	15.699	15.699	1000
3/22/2016	12:22 PM	15.69	15.695	15.69	15.695	600
3/22/2016	12:23 PM	15.685	15.685	15.68	15.68	800
3/22/2016	12:28 PM	15.68	15.68	15.68	15.68	5054
3/22/2016	12:29 PM	15.67	15.67	15.67	15.67	2100
3/22/2016	12:30 PM	15.63	15.66	15.63	15.66	47100
3/22/2016	12:31 PM	15.65	15.65	15.64	15.64	9866
3/22/2016	12:32 PM	15.64	15.65	15.64	15.65	3200
3/22/2016	12:33 PM	15.65	15.65	15.64	15.64	6366
3/22/2016	12:34 PM	15.65	15.65	15.65	15.65	300
3/22/2016	12:35 PM	15.64	15.64	15.64	15.64	900
3/22/2016	12:36 PM	15.65	15.65	15.65	15.65	1600
3/22/2016	12:38 PM	15.65	15.65	15.65	15.65	347
3/22/2016	12:41 PM	15.645	15.645	15.645	15.645	100
3/22/2016	12:42 PM	15.63	15.64	15.63	15.64	17200
3/22/2016	12:44 PM	15.62	15.62	15.62	15.62	4300
3/22/2016	12:47 PM	15.62	15.62	15.61	15.61	3100
3/22/2016	12:48 PM	15.62	15.62	15.62	15.62	200
3/22/2016	12:49 PM	15.62	15.62	15.62	15.62	100
3/22/2016	12:53 PM	15.605	15.61	15.605	15.61	10400
3/22/2016	12:54 PM	15.609	15.609	15.609	15.609	300
3/22/2016	12:56 PM	15.56	15.6	15.56	15.6	22588
3/22/2016	12:57 PM	15.557	15.57	15.557	15.57	7062
3/22/2016	12:59 PM	15.57	15.57	15.57	15.57	1236
3/22/2016	1:00 PM	15.56	15.56	15.56	15.56	200
3/22/2016	1:01 PM	15.56	15.56	15.555	15.557	4913
3/22/2016	1:02 PM	15.57	15.57	15.57	15.57	200
3/22/2016	1:03 PM	15.569	15.57	15.569	15.57	200
3/22/2016	1:04 PM	15.565	15.57	15.56	15.57	14200
3/22/2016	1:06 PM	15.56	15.56	15.555	15.56	3266
3/22/2016	1:07 PM	15.567	15.567	15.565	15.565	500
3/22/2016	1:08 PM	15.555	15.565	15.545	15.565	9880
3/22/2016	1:09 PM	15.56	15.56	15.555	15.555	600
3/22/2016	1:10 PM	15.575	15.575	15.57	15.57	430
3/22/2016	1:11 PM	15.575	15.575	15.575	15.575	100
3/22/2016	1:12 PM	15.575	15.575	15.575	15.575	100
3/22/2016	1:13 PM	15.58	15.58	15.57	15.57	8341
3/22/2016	1:14 PM	15.579	15.579	15.579	15.579	400
3/22/2016	1:15 PM	15.58	15.58	15.577	15.577	350
3/22/2016	1:16 PM	15.575	15.58	15.575	15.58	2100
3/22/2016	1:17 PM	15.58	15.58	15.58	15.58	900
3/22/2016	1:23 PM	15.57	15.57	15.57	15.57	1100
3/22/2016	1:24 PM	15.565	15.57	15.565	15.57	1850
3/22/2016	1:25 PM	15.56	15.56	15.56	15.56	1927
3/22/2016	1:28 PM	15.569	15.569	15.569	15.569	700
3/22/2016	1:30 PM	15.55	15.56	15.55	15.56	5635
3/22/2016	1:31 PM	15.555	15.555	15.55	15.55	3800
3/22/2016	1:32 PM	15.559	15.559	15.559	15.559	500
3/22/2016	1:33 PM	15.56	15.56	15.56	15.56	400
3/22/2016	1:35 PM	15.56	15.56	15.56	15.56	400
3/22/2016	1:36 PM	15.559	15.559	15.557	15.559	2284
3/22/2016	1:37 PM	15.54	15.55	15.54	15.55	5600
3/22/2016	1:39 PM	15.55	15.55	15.55	15.55	100
3/22/2016	1:40 PM	15.555	15.555	15.55	15.55	11100
3/22/2016	1:41 PM	15.565	15.565	15.559	15.559	400
3/22/2016	1:42 PM	15.58	15.58	15.57	15.57	7400
3/22/2016	1:43 PM	15.58	15.58	15.58	15.58	500
3/22/2016	1:44 PM	15.595	15.595	15.59	15.59	200
3/22/2016	1:45 PM	15.6	15.6	15.6	15.6	400
3/22/2016	1:46 PM	15.6	15.6	15.6	15.6	1300
3/22/2016	1:47 PM	15.59	15.59	15.59	15.59	400
3/22/2016	1:49 PM	15.59	15.59	15.59	15.59	820
3/22/2016	1:50 PM	15.575	15.58	15.575	15.58	7733
3/22/2016	1:53 PM	15.57	15.57	15.57	15.57	600
3/22/2016	1:54 PM	15.57	15.57	15.57	15.57	200
3/22/2016	1:55 PM	15.57	15.575	15.57	15.57	900
3/22/2016	1:56 PM	15.569	15.569	15.567	15.567	1200
3/22/2016	1:58 PM	15.56	15.56	15.555	15.56	2499
3/22/2016	1:59 PM	15.58	15.58	15.57	15.57	1120
3/22/2016	2:00 PM	15.585	15.585	15.585	15.585	400
3/22/2016	2:03 PM	15.57	15.57	15.57	15.57	8916
3/22/2016	2:05 PM	15.56	15.56	15.56	15.56	100
3/22/2016	2:07 PM	15.56	15.56	15.56	15.56	2500
3/22/2016	2:09 PM	15.56	15.56	15.56	15.56	400
3/22/2016	2:10 PM	15.57	15.57	15.56	15.56	2886
3/22/2016	2:11 PM	15.565	15.57	15.565	15.57	7433
3/22/2016	2:13 PM	15.57	15.575	15.57	15.57	20700
3/22/2016	2:14 PM	15.57	15.57	15.57	15.57	2700
3/22/2016	2:16 PM	15.56	15.56	15.56	15.56	1300
3/22/2016	2:17 PM	15.6	15.6	15.56	15.56	22150
3/22/2016	2:18 PM	15.6	15.61	15.6	15.61	2300
3/22/2016	2:19 PM	15.595	15.6	15.595	15.6	1500
3/22/2016	2:20 PM	15.59	15.59	15.59	15.59	4300
3/22/2016	2:23 PM	15.59	15.59	15.585	15.585	500
3/22/2016	2:24 PM	15.595	15.595	15.595	15.595	100
3/22/2016	2:25 PM	15.59	15.59	15.59	15.59	200
3/22/2016	2:26 PM	15.58	15.58	15.58	15.58	2351
3/22/2016	2:27 PM	15.56	15.56	15.56	15.56	200
3/22/2016	2:28 PM	15.555	15.555	15.545	15.55	5404
3/22/2016	2:29 PM	15.56	15.56	15.56	15.56	13100
3/22/2016	2:30 PM	15.56	15.56	15.56	15.56	1500
3/22/2016	2:31 PM	15.56	15.56	15.56	15.56	12766
3/22/2016	2:32 PM	15.55	15.55	15.55	15.55	2100
3/22/2016	2:34 PM	15.54	15.54	15.54	15.54	1600
3/22/2016	2:35 PM	15.55	15.55	15.55	15.55	200
3/22/2016	2:36 PM	15.55	15.55	15.55	15.55	400
3/22/2016	2:37 PM	15.56	15.56	15.56	15.56	1100
3/22/2016	2:38 PM	15.555	15.555	15.555	15.555	200
3/22/2016	2:39 PM	15.545	15.55	15.545	15.55	400
3/22/2016	2:40 PM	15.55	15.55	15.55	15.55	900
3/22/2016	2:41 PM	15.55	15.55	15.55	15.55	387
3/22/2016	2:42 PM	15.54	15.54	15.535	15.54	400
3/22/2016	2:44 PM	15.56	15.56	15.55	15.55	900
3/22/2016	2:45 PM	15.56	15.56	15.56	15.56	9625
3/22/2016	2:46 PM	15.56	15.56	15.56	15.56	900
3/22/2016	2:47 PM	15.56	15.56	15.56	15.56	2600
3/22/2016	2:51 PM	15.56	15.56	15.56	15.56	2000
3/22/2016	2:52 PM	15.58	15.58	15.57	15.57	900
3/22/2016	2:54 PM	15.59	15.59	15.59	15.59	100
3/22/2016	2:55 PM	15.59	15.59	15.59	15.59	2300
3/22/2016	2:56 PM	15.579	15.579	15.575	15.575	8100
3/22/2016	2:57 PM	15.58	15.58	15.58	15.58	3100
3/22/2016	2:58 PM	15.605	15.605	15.59	15.59	3700
3/22/2016	2:59 PM	15.629	15.63	15.61	15.61	11220
3/22/2016	3:00 PM	15.64	15.64	15.64	15.64	8300
3/22/2016	3:01 PM	15.64	15.65	15.64	15.65	410
3/22/2016	3:02 PM	15.645	15.645	15.64	15.64	3300
3/22/2016	3:03 PM	15.64	15.64	15.64	15.64	100
3/22/2016	3:04 PM	15.64	15.64	15.64	15.64	4400
3/22/2016	3:06 PM	15.64	15.645	15.64	15.64	2033
3/22/2016	3:07 PM	15.67	15.679	15.645	15.645	10007
3/22/2016	3:08 PM	15.66	15.66	15.66	15.66	352
3/22/2016	3:09 PM	15.66	15.665	15.659	15.659	3100
3/22/2016	3:10 PM	15.67	15.67	15.66	15.66	2200
3/22/2016	3:11 PM	15.67	15.67	15.659	15.659	1400
3/22/2016	3:12 PM	15.66	15.67	15.655	15.67	2200
3/22/2016	3:13 PM	15.65	15.65	15.65	15.65	100
3/22/2016	3:14 PM	15.65	15.65	15.65	15.65	4100
3/22/2016	3:15 PM	15.66	15.66	15.66	15.66	1500
3/22/2016	3:16 PM	15.709	15.71	15.68	15.68	26766
3/22/2016	3:17 PM	15.719	15.73	15.71	15.71	6438
3/22/2016	3:18 PM	15.72	15.72	15.72	15.72	200
3/22/2016	3:19 PM	15.735	15.74	15.73	15.73	3779
3/22/2016	3:20 PM	15.72	15.73	15.72	15.73	727
3/22/2016	3:21 PM	15.71	15.72	15.71	15.72	2700
3/22/2016	3:23 PM	15.7	15.7	15.7	15.7	7000
3/22/2016	3:24 PM	15.69	15.69	15.69	15.69	1300
3/22/2016	3:25 PM	15.7	15.7	15.69	15.69	800
3/22/2016	3:26 PM	15.69	15.69	15.69	15.69	4400
3/22/2016	3:28 PM	15.69	15.7	15.69	15.699	3729
3/22/2016	3:29 PM	15.69	15.69	15.68	15.68	1988
3/22/2016	3:30 PM	15.69	15.69	15.69	15.69	100
3/22/2016	3:31 PM	15.69	15.69	15.69	15.69	4500
3/22/2016	3:33 PM	15.7	15.7	15.7	15.7	11772
3/22/2016	3:34 PM	15.69	15.69	15.69	15.69	400
3/22/2016	3:36 PM	15.7	15.7	15.695	15.695	1000
3/22/2016	3:37 PM	15.69	15.7	15.69	15.7	400
3/22/2016	3:38 PM	15.67	15.68	15.665	15.68	2000
3/22/2016	3:39 PM	15.67	15.67	15.67	15.67	400
3/22/2016	3:40 PM	15.69	15.69	15.68	15.68	8400
3/22/2016	3:41 PM	15.7	15.71	15.69	15.69	5150
3/22/2016	3:43 PM	15.69	15.69	15.68	15.68	972
3/22/2016	3:44 PM	15.67	15.67	15.67	15.67	100
3/22/2016	3:45 PM	15.68	15.68	15.67	15.67	8128
3/22/2016	3:46 PM	15.66	15.66	15.66	15.66	700
3/22/2016	3:47 PM	15.68	15.68	15.67	15.67	300
3/22/2016	3:48 PM	15.68	15.68	15.68	15.68	300
3/22/2016	3:49 PM	15.69	15.69	15.69	15.69	200
3/22/2016	3:50 PM	15.69	15.7	15.69	15.7	11580
3/22/2016	3:51 PM	15.69	15.69	15.68	15.69	7550
3/22/2016	3:52 PM	15.685	15.685	15.678	15.678	6300
3/22/2016	3:53 PM	15.7	15.7	15.69	15.69	1700
3/22/2016	3:54 PM	15.71	15.71	15.709	15.709	3100
3/22/2016	3:55 PM	15.71	15.71	15.71	15.71	100
3/22/2016	3:56 PM	15.685	15.7	15.685	15.7	14906
3/22/2016	3:57 PM	15.69	15.69	15.685	15.685	1100
3/22/2016	3:58 PM	15.695	15.695	15.685	15.685	2400
3/22/2016	3:59 PM	15.685	15.7	15.685	15.7	6093
3/22/2016	4:00 PM	15.67	15.68	15.665	15.68	14547
3/23/2016	9:31 AM	15.81	15.81	15.78	15.79	2600
3/23/2016	9:32 AM	15.83	15.83	15.81	15.82	23330
3/23/2016	9:33 AM	15.82	15.84	15.82	15.83	28300
3/23/2016	9:34 AM	15.82	15.83	15.82	15.825	10741
3/23/2016	9:35 AM	15.8	15.8	15.8	15.8	128
3/23/2016	9:36 AM	15.79	15.81	15.79	15.81	5300
3/23/2016	9:37 AM	15.78	15.78	15.775	15.775	8400
3/23/2016	9:38 AM	15.79	15.79	15.78	15.78	10900
3/23/2016	9:39 AM	15.83	15.83	15.8	15.8	10231
3/23/2016	9:40 AM	15.82	15.82	15.8	15.82	5460
3/23/2016	9:41 AM	15.84	15.84	15.83	15.83	3123
3/23/2016	9:42 AM	15.86	15.86	15.84	15.845	3100
3/23/2016	9:43 AM	15.87	15.87	15.85	15.85	19601
3/23/2016	9:44 AM	15.84	15.86	15.84	15.86	14500
3/23/2016	9:45 AM	15.86	15.86	15.84	15.85	4984
3/23/2016	9:46 AM	15.83	15.84	15.83	15.84	7900
3/23/2016	9:47 AM	15.82	15.83	15.82	15.83	2600
3/23/2016	9:48 AM	15.82	15.825	15.82	15.82	15036
3/23/2016	9:49 AM	15.84	15.84	15.83	15.83	500
3/23/2016	9:50 AM	15.85	15.85	15.85	15.85	5500
3/23/2016	9:51 AM	15.85	15.87	15.85	15.86	34200
3/23/2016	9:52 AM	15.85	15.86	15.85	15.85	12962
3/23/2016	9:53 AM	15.83	15.85	15.83	15.85	2100
3/23/2016	9:54 AM	15.835	15.835	15.83	15.83	1100
3/23/2016	9:55 AM	15.83	15.83	15.83	15.83	500
3/23/2016	9:56 AM	15.85	15.85	15.84	15.84	2590
3/23/2016	9:57 AM	15.85	15.85	15.85	15.85	2200
3/23/2016	9:58 AM	15.85	15.85	15.84	15.84	5800
3/23/2016	9:59 AM	15.84	15.85	15.84	15.85	1500
3/23/2016	10:01 AM	15.84	15.845	15.84	15.845	9334
3/23/2016	10:02 AM	15.84	15.87	15.84	15.86	47063
3/23/2016	10:03 AM	15.83	15.84	15.83	15.84	1000
3/23/2016	10:04 AM	15.83	15.83	15.825	15.825	4775
3/23/2016	10:05 AM	15.85	15.85	15.84	15.84	7300
3/23/2016	10:06 AM	15.87	15.87	15.86	15.86	32435
3/23/2016	10:07 AM	15.88	15.88	15.88	15.88	955
3/23/2016	10:08 AM	15.87	15.88	15.87	15.88	5700
3/23/2016	10:09 AM	15.89	15.89	15.87	15.87	1200
3/23/2016	10:10 AM	15.87	15.88	15.87	15.88	6500
3/23/2016	10:11 AM	15.83	15.85	15.83	15.85	3400
3/23/2016	10:12 AM	15.82	15.83	15.82	15.83	5652
3/23/2016	10:13 AM	15.82	15.82	15.82	15.82	100
3/23/2016	10:14 AM	15.805	15.81	15.805	15.81	4500
3/23/2016	10:15 AM	15.82	15.82	15.81	15.81	2500
3/23/2016	10:16 AM	15.83	15.83	15.82	15.82	500
3/23/2016	10:17 AM	15.83	15.835	15.83	15.835	1356
3/23/2016	10:19 AM	15.83	15.83	15.83	15.83	300
3/23/2016	10:20 AM	15.84	15.84	15.84	15.84	700
3/23/2016	10:21 AM	15.81	15.835	15.81	15.835	5600
3/23/2016	10:23 AM	15.82	15.82	15.82	15.82	1700
3/23/2016	10:25 AM	15.81	15.81	15.81	15.81	1400
3/23/2016	10:26 AM	15.8	15.805	15.795	15.805	3600
3/23/2016	10:27 AM	15.81	15.815	15.81	15.81	9571
3/23/2016	10:29 AM	15.81	15.81	15.81	15.81	100
3/23/2016	10:30 AM	15.83	15.83	15.81	15.81	4033
3/23/2016	10:31 AM	15.85	15.85	15.835	15.85	9549
3/23/2016	10:32 AM	15.76	15.84	15.74	15.84	153242
3/23/2016	10:33 AM	15.81	15.81	15.77	15.77	37619
3/23/2016	10:34 AM	15.835	15.84	15.81	15.81	2300
3/23/2016	10:35 AM	15.85	15.85	15.84	15.84	5121
3/23/2016	10:36 AM	15.87	15.87	15.85	15.85	56200
3/23/2016	10:37 AM	15.88	15.88	15.88	15.88	1300
3/23/2016	10:38 AM	15.86	15.87	15.86	15.87	15753
3/23/2016	10:39 AM	15.86	15.86	15.86	15.86	1500
3/23/2016	10:40 AM	15.87	15.87	15.86	15.86	856
3/23/2016	10:41 AM	15.89	15.89	15.88	15.88	48466
3/23/2016	10:42 AM	15.88	15.89	15.88	15.89	2500
3/23/2016	10:43 AM	15.88	15.88	15.88	15.88	4255
3/23/2016	10:44 AM	15.84	15.87	15.84	15.87	1936
3/23/2016	10:45 AM	15.84	15.84	15.83	15.84	15999
3/23/2016	10:46 AM	15.84	15.84	15.84	15.84	100
3/23/2016	10:47 AM	15.81	15.831	15.81	15.831	6000
3/23/2016	10:48 AM	15.8	15.81	15.79	15.81	8400
3/23/2016	10:49 AM	15.8	15.8	15.8	15.8	3250
3/23/2016	10:50 AM	15.79	15.8	15.79	15.8	50000
3/23/2016	10:51 AM	15.8	15.8	15.79	15.79	700
3/23/2016	10:53 AM	15.81	15.815	15.81	15.81	1300
3/23/2016	10:54 AM	15.82	15.82	15.82	15.82	2300
3/23/2016	10:55 AM	15.82	15.82	15.82	15.82	300
3/23/2016	10:56 AM	15.81	15.82	15.81	15.82	1983
3/23/2016	10:57 AM	15.82	15.82	15.81	15.81	2800
3/23/2016	10:58 AM	15.825	15.825	15.825	15.825	200
3/23/2016	10:59 AM	15.835	15.835	15.83	15.83	1700
3/23/2016	11:00 AM	15.845	15.845	15.83	15.835	4107
3/23/2016	11:01 AM	15.86	15.86	15.85	15.85	6466
3/23/2016	11:02 AM	15.87	15.87	15.86	15.86	1400
3/23/2016	11:03 AM	15.88	15.88	15.87	15.87	4000
3/23/2016	11:04 AM	15.86	15.88	15.86	15.88	3700
3/23/2016	11:05 AM	15.865	15.865	15.86	15.86	400
3/23/2016	11:06 AM	15.86	15.86	15.86	15.86	2600
3/23/2016	11:08 AM	15.855	15.855	15.855	15.855	300
3/23/2016	11:09 AM	15.83	15.85	15.83	15.85	10349
3/23/2016	11:10 AM	15.81	15.82	15.81	15.82	400
3/23/2016	11:11 AM	15.84	15.84	15.82	15.82	12535
3/23/2016	11:12 AM	15.83	15.84	15.83	15.84	1900
3/23/2016	11:13 AM	15.83	15.83	15.83	15.83	600
3/23/2016	11:15 AM	15.86	15.86	15.84	15.85	14000
3/23/2016	11:16 AM	15.86	15.86	15.86	15.86	5100
3/23/2016	11:17 AM	15.85	15.85	15.85	15.85	600
3/23/2016	11:19 AM	15.86	15.86	15.855	15.86	17673
3/23/2016	11:20 AM	15.9	15.9	15.88	15.88	57899
3/23/2016	11:21 AM	15.91	15.91	15.9	15.9	5488
3/23/2016	11:22 AM	15.9	15.911	15.9	15.91	1235
3/23/2016	11:23 AM	15.89	15.89	15.89	15.89	8300
3/23/2016	11:24 AM	15.885	15.885	15.885	15.885	2200
3/23/2016	11:25 AM	15.89	15.89	15.88	15.88	7527
3/23/2016	11:26 AM	15.88	15.88	15.88	15.88	300
3/23/2016	11:28 AM	15.87	15.87	15.87	15.87	600
3/23/2016	11:29 AM	15.89	15.89	15.89	15.89	516
3/23/2016	11:30 AM	15.9	15.9	15.9	15.9	400
3/23/2016	11:32 AM	15.92	15.92	15.91	15.91	3100
3/23/2016	11:33 AM	15.92	15.92	15.92	15.92	815
3/23/2016	11:34 AM	15.92	15.93	15.92	15.93	6500
3/23/2016	11:35 AM	15.92	15.92	15.91	15.91	200
3/23/2016	11:36 AM	15.93	15.93	15.92	15.92	2700
3/23/2016	11:37 AM	15.89	15.92	15.89	15.92	1300
3/23/2016	11:38 AM	15.9	15.9	15.9	15.9	300
3/23/2016	11:39 AM	15.91	15.91	15.9	15.9	3100
3/23/2016	11:40 AM	15.91	15.91	15.91	15.91	1145
3/23/2016	11:41 AM	15.92	15.92	15.92	15.92	3200
3/23/2016	11:42 AM	15.89	15.91	15.89	15.91	8700
3/23/2016	11:43 AM	15.89	15.89	15.89	15.89	100
3/23/2016	11:44 AM	15.9	15.9	15.9	15.9	2500
3/23/2016	11:46 AM	15.93	15.93	15.93	15.93	8903
3/23/2016	11:47 AM	15.93	15.93	15.93	15.93	500
3/23/2016	11:48 AM	15.94	15.95	15.94	15.94	2020
3/23/2016	11:49 AM	15.94	15.94	15.94	15.94	7462
3/23/2016	11:50 AM	15.94	15.94	15.94	15.94	300
3/23/2016	11:51 AM	15.945	15.945	15.945	15.945	1100
3/23/2016	11:52 AM	15.95	15.95	15.95	15.95	680
3/23/2016	11:53 AM	15.95	15.96	15.95	15.96	1470
3/23/2016	11:55 AM	15.95	15.95	15.95	15.95	1000
3/23/2016	11:56 AM	15.93	15.93	15.93	15.93	400
3/23/2016	11:57 AM	15.93	15.93	15.93	15.93	400
3/23/2016	11:58 AM	15.93	15.93	15.93	15.93	22600
3/23/2016	11:59 AM	15.94	15.945	15.94	15.94	3099
3/23/2016	12:00 PM	15.92	15.94	15.92	15.94	840
3/23/2016	12:01 PM	15.93	15.93	15.92	15.92	500
3/23/2016	12:02 PM	15.92	15.92	15.92	15.92	200
3/23/2016	12:03 PM	15.91	15.91	15.91	15.91	700
3/23/2016	12:04 PM	15.9	15.91	15.9	15.91	4786
3/23/2016	12:05 PM	15.9	15.9	15.9	15.9	1000
3/23/2016	12:06 PM	15.9	15.9	15.9	15.9	700
3/23/2016	12:07 PM	15.905	15.905	15.905	15.905	100
3/23/2016	12:09 PM	15.91	15.91	15.905	15.905	500
3/23/2016	12:10 PM	15.91	15.91	15.91	15.91	3600
3/23/2016	12:11 PM	15.89	15.91	15.89	15.91	1150
3/23/2016	12:12 PM	15.87	15.9	15.87	15.9	3900
3/23/2016	12:15 PM	15.87	15.87	15.87	15.87	400
3/23/2016	12:16 PM	15.87	15.87	15.87	15.87	2200
3/23/2016	12:17 PM	15.88	15.88	15.88	15.88	700
3/23/2016	12:18 PM	15.88	15.88	15.88	15.88	400
3/23/2016	12:19 PM	15.86	15.88	15.86	15.88	1050
3/23/2016	12:21 PM	15.86	15.86	15.86	15.86	800
3/23/2016	12:23 PM	15.85	15.86	15.85	15.86	2700
3/23/2016	12:24 PM	15.85	15.85	15.85	15.85	1198
3/23/2016	12:25 PM	15.85	15.855	15.85	15.855	3200
3/23/2016	12:26 PM	15.85	15.85	15.85	15.85	2772
3/23/2016	12:27 PM	15.85	15.85	15.85	15.85	5800
3/23/2016	12:28 PM	15.86	15.86	15.86	15.86	1967
3/23/2016	12:30 PM	15.84	15.85	15.84	15.85	500
3/23/2016	12:31 PM	15.83	15.83	15.83	15.83	700
3/23/2016	12:33 PM	15.81	15.83	15.81	15.83	4135
3/23/2016	12:34 PM	15.82	15.82	15.81	15.81	900
3/23/2016	12:36 PM	15.84	15.84	15.84	15.84	7225
3/23/2016	12:37 PM	15.84	15.85	15.84	15.845	1300
3/23/2016	12:39 PM	15.83	15.83	15.83	15.83	2400
3/23/2016	12:41 PM	15.84	15.84	15.84	15.84	3300
3/23/2016	12:42 PM	15.83	15.84	15.83	15.84	4220
3/23/2016	12:44 PM	15.82	15.83	15.82	15.83	400
3/23/2016	12:45 PM	15.82	15.82	15.82	15.82	100
3/23/2016	12:46 PM	15.85	15.85	15.82	15.82	43650
3/23/2016	12:47 PM	15.83	15.85	15.83	15.85	16555
3/23/2016	12:49 PM	15.83	15.83	15.83	15.83	400
3/23/2016	12:51 PM	15.84	15.84	15.84	15.84	11100
3/23/2016	12:52 PM	15.84	15.84	15.84	15.84	1800
3/23/2016	12:55 PM	15.84	15.84	15.84	15.84	11046
3/23/2016	12:56 PM	15.85	15.85	15.85	15.85	100
3/23/2016	12:58 PM	15.86	15.86	15.86	15.86	700
3/23/2016	12:59 PM	15.85	15.85	15.85	15.85	815
3/23/2016	1:01 PM	15.85	15.85	15.84	15.84	20900
3/23/2016	1:02 PM	15.85	15.85	15.85	15.85	1000
3/23/2016	1:03 PM	15.85	15.85	15.85	15.85	500
3/23/2016	1:05 PM	15.86	15.86	15.86	15.86	500
3/23/2016	1:08 PM	15.87	15.87	15.87	15.87	14166
3/23/2016	1:09 PM	15.86	15.86	15.86	15.86	700
3/23/2016	1:11 PM	15.85	15.85	15.85	15.85	782
3/23/2016	1:12 PM	15.84	15.84	15.84	15.84	100
3/23/2016	1:14 PM	15.83	15.835	15.83	15.835	400
3/23/2016	1:15 PM	15.82	15.82	15.82	15.82	500
3/23/2016	1:16 PM	15.83	15.83	15.83	15.83	1850
3/23/2016	1:17 PM	15.83	15.83	15.83	15.83	2600
3/23/2016	1:20 PM	15.84	15.84	15.84	15.84	1100
3/23/2016	1:21 PM	15.84	15.84	15.84	15.84	600
3/23/2016	1:22 PM	15.84	15.84	15.84	15.84	3132
3/23/2016	1:23 PM	15.85	15.85	15.85	15.85	500
3/23/2016	1:24 PM	15.84	15.84	15.84	15.84	300
3/23/2016	1:27 PM	15.86	15.86	15.85	15.85	7766
3/23/2016	1:28 PM	15.86	15.86	15.86	15.86	500
3/23/2016	1:31 PM	15.86	15.86	15.86	15.86	300
3/23/2016	1:32 PM	15.86	15.86	15.86	15.86	800
3/23/2016	1:33 PM	15.87	15.87	15.87	15.87	200
3/23/2016	1:34 PM	15.87	15.87	15.87	15.87	5100
3/23/2016	1:35 PM	15.87	15.87	15.87	15.87	100
3/23/2016	1:37 PM	15.875	15.875	15.875	15.875	2000
3/23/2016	1:38 PM	15.89	15.89	15.88	15.88	5333
3/23/2016	1:39 PM	15.89	15.89	15.89	15.89	500
3/23/2016	1:41 PM	15.89	15.89	15.89	15.89	100
3/23/2016	1:42 PM	15.895	15.895	15.895	15.895	100
3/23/2016	1:43 PM	15.89	15.89	15.89	15.89	300
3/23/2016	1:45 PM	15.88	15.88	15.88	15.88	700
3/23/2016	1:47 PM	15.87	15.87	15.87	15.87	10427
3/23/2016	1:48 PM	15.88	15.88	15.88	15.88	100
3/23/2016	1:49 PM	15.89	15.89	15.88	15.885	1000
3/23/2016	1:50 PM	15.88	15.89	15.88	15.89	9900
3/23/2016	1:51 PM	15.88	15.88	15.88	15.88	500
3/23/2016	1:52 PM	15.87	15.87	15.87	15.87	400
3/23/2016	1:54 PM	15.86	15.86	15.86	15.86	800
3/23/2016	1:55 PM	15.86	15.86	15.86	15.86	100
3/23/2016	1:58 PM	15.86	15.86	15.86	15.86	2300
3/23/2016	2:00 PM	15.855	15.855	15.855	15.855	700
3/23/2016	2:01 PM	15.865	15.865	15.86	15.86	500
3/23/2016	2:02 PM	15.85	15.86	15.85	15.86	1400
3/23/2016	2:03 PM	15.84	15.84	15.84	15.84	8600
3/23/2016	2:04 PM	15.83	15.83	15.83	15.83	800
3/23/2016	2:05 PM	15.83	15.83	15.83	15.83	11449
3/23/2016	2:07 PM	15.84	15.84	15.84	15.84	900
3/23/2016	2:09 PM	15.83	15.84	15.83	15.84	600
3/23/2016	2:10 PM	15.83	15.83	15.83	15.83	100
3/23/2016	2:12 PM	15.83	15.83	15.83	15.83	2100
3/23/2016	2:13 PM	15.83	15.83	15.83	15.83	2700
3/23/2016	2:14 PM	15.835	15.835	15.835	15.835	700
3/23/2016	2:16 PM	15.82	15.845	15.82	15.845	5300
3/23/2016	2:17 PM	15.81	15.81	15.805	15.81	4615
3/23/2016	2:18 PM	15.8	15.8	15.8	15.8	19352
3/23/2016	2:19 PM	15.81	15.81	15.81	15.81	400
3/23/2016	2:20 PM	15.82	15.82	15.82	15.82	700
3/23/2016	2:21 PM	15.82	15.82	15.82	15.82	600
3/23/2016	2:22 PM	15.81	15.81	15.81	15.81	100
3/23/2016	2:23 PM	15.825	15.825	15.825	15.825	100
3/23/2016	2:24 PM	15.83	15.83	15.83	15.83	400
3/23/2016	2:25 PM	15.83	15.83	15.83	15.83	500
3/23/2016	2:26 PM	15.84	15.84	15.84	15.84	5357
3/23/2016	2:27 PM	15.86	15.86	15.86	15.86	200
3/23/2016	2:28 PM	15.88	15.885	15.88	15.88	3200
3/23/2016	2:29 PM	15.88	15.885	15.88	15.885	2168
3/23/2016	2:31 PM	15.87	15.88	15.87	15.88	400
3/23/2016	2:32 PM	15.86	15.86	15.86	15.86	1600
3/23/2016	2:33 PM	15.855	15.855	15.855	15.855	130
3/23/2016	2:34 PM	15.85	15.85	15.85	15.85	400
3/23/2016	2:35 PM	15.85	15.85	15.85	15.85	2850
3/23/2016	2:36 PM	15.85	15.85	15.85	15.85	800
3/23/2016	2:37 PM	15.85	15.85	15.85	15.85	2127
3/23/2016	2:38 PM	15.86	15.86	15.86	15.86	400
3/23/2016	2:39 PM	15.88	15.88	15.86	15.86	3000
3/23/2016	2:40 PM	15.89	15.89	15.89	15.89	2600
3/23/2016	2:41 PM	15.91	15.91	15.9	15.9	9897
3/23/2016	2:42 PM	15.9	15.91	15.9	15.91	1200
3/23/2016	2:43 PM	15.91	15.91	15.9	15.9	200
3/23/2016	2:45 PM	15.91	15.91	15.91	15.91	800
3/23/2016	2:46 PM	15.91	15.91	15.91	15.91	1300
3/23/2016	2:47 PM	15.92	15.92	15.91	15.91	6700
3/23/2016	2:48 PM	15.92	15.925	15.92	15.92	15908
3/23/2016	2:49 PM	15.96	15.96	15.93	15.93	24730
3/23/2016	2:50 PM	15.98	15.98	15.97	15.97	15642
3/23/2016	2:51 PM	15.97	15.98	15.97	15.98	4099
3/23/2016	2:52 PM	15.98	15.98	15.97	15.97	2615
3/23/2016	2:53 PM	16	16.005	15.99	15.99	12366
3/23/2016	2:54 PM	15.99	16	15.99	16	2500
3/23/2016	2:55 PM	15.99	15.99	15.99	15.99	900
3/23/2016	2:56 PM	15.99	15.99	15.99	15.99	660
3/23/2016	2:57 PM	15.99	15.99	15.99	15.99	900
3/23/2016	2:58 PM	16	16	15.995	15.995	14046
3/23/2016	3:00 PM	16	16	16	16	200
3/23/2016	3:01 PM	15.98	15.99	15.98	15.99	500
3/23/2016	3:02 PM	15.98	15.98	15.98	15.98	900
3/23/2016	3:03 PM	15.99	15.99	15.98	15.98	1200
3/23/2016	3:04 PM	16.01	16.01	15.99	15.99	6311
3/23/2016	3:05 PM	16.01	16.01	16.01	16.01	400
3/23/2016	3:06 PM	16.01	16.015	16.01	16.015	500
3/23/2016	3:07 PM	16.01	16.01	16	16	8633
3/23/2016	3:08 PM	15.99	16.005	15.99	16.005	2600
3/23/2016	3:09 PM	15.99	15.99	15.99	15.99	1900
3/23/2016	3:10 PM	15.991	15.991	15.99	15.99	623
3/23/2016	3:11 PM	16	16	15.995	15.995	700
3/23/2016	3:12 PM	16	16	16	16	300
3/23/2016	3:13 PM	16	16.005	16	16.005	800
3/23/2016	3:14 PM	15.99	15.995	15.99	15.995	2152
3/23/2016	3:15 PM	15.98	15.98	15.98	15.98	5100
3/23/2016	3:16 PM	16.01	16.01	15.99	15.99	5400
3/23/2016	3:17 PM	16.01	16.015	16.01	16.015	800
3/23/2016	3:18 PM	16	16	16	16	2400
3/23/2016	3:19 PM	16.01	16.015	16	16	10403
3/23/2016	3:22 PM	16	16	16	16	2461
3/23/2016	3:23 PM	16	16	16	16	3444
3/23/2016	3:24 PM	16.015	16.015	16	16	5000
3/23/2016	3:25 PM	16.02	16.025	16.02	16.02	900
3/23/2016	3:26 PM	16.02	16.02	16.02	16.02	1600
3/23/2016	3:27 PM	16.04	16.04	16.02	16.02	10831
3/23/2016	3:28 PM	16.02	16.03	16.02	16.03	3899
3/23/2016	3:29 PM	15.99	16.01	15.99	16.01	5654
3/23/2016	3:30 PM	16	16	15.999	16	5390
3/23/2016	3:31 PM	16	16	15.99	15.99	2300
3/23/2016	3:32 PM	16.01	16.01	16	16	1600
3/23/2016	3:33 PM	16	16.01	16	16.01	4548
3/23/2016	3:34 PM	15.99	16	15.99	16	1500
3/23/2016	3:35 PM	15.98	15.99	15.98	15.99	968
3/23/2016	3:36 PM	15.98	15.98	15.98	15.98	1200
3/23/2016	3:37 PM	15.98	15.98	15.98	15.98	1956
3/23/2016	3:38 PM	15.95	15.975	15.95	15.97	1950
3/23/2016	3:39 PM	15.96	15.96	15.95	15.95	3239
3/23/2016	3:40 PM	15.975	15.975	15.97	15.97	1850
3/23/2016	3:41 PM	15.98	15.98	15.98	15.98	800
3/23/2016	3:42 PM	15.98	15.99	15.98	15.99	500
3/23/2016	3:43 PM	15.975	15.98	15.975	15.98	1300
3/23/2016	3:44 PM	15.975	15.975	15.97	15.975	4256
3/23/2016	3:45 PM	15.99	15.99	15.98	15.98	3145
3/23/2016	3:46 PM	15.99	15.995	15.99	15.99	11055
3/23/2016	3:47 PM	15.99	15.99	15.99	15.99	12953
3/23/2016	3:48 PM	15.98	15.98	15.98	15.98	3000
3/23/2016	3:49 PM	15.97	15.98	15.97	15.98	500
3/23/2016	3:50 PM	15.96	15.975	15.95	15.97	31624
3/23/2016	3:51 PM	15.96	15.965	15.96	15.96	6910
3/23/2016	3:52 PM	15.95	15.96	15.95	15.96	1867
3/23/2016	3:53 PM	15.94	15.95	15.94	15.95	4001
3/23/2016	3:54 PM	15.95	15.95	15.95	15.95	500
3/23/2016	3:55 PM	15.96	15.965	15.96	15.965	1281
3/23/2016	3:56 PM	15.95	15.95	15.94	15.95	1400
3/23/2016	3:57 PM	15.96	15.96	15.96	15.96	100
3/23/2016	3:58 PM	15.97	15.975	15.97	15.97	5012
3/23/2016	3:59 PM	15.985	15.985	15.97	15.97	12724
3/23/2016	4:00 PM	16	16	15.96	15.97	199810
3/24/2016	9:31 AM	16.28	16.29	16.28	16.28	9140
3/24/2016	9:32 AM	16.31	16.32	16.3	16.3	48341
3/24/2016	9:33 AM	16.33	16.33	16.31	16.31	4840
3/24/2016	9:34 AM	16.305	16.33	16.305	16.33	2149
3/24/2016	9:35 AM	16.3	16.31	16.295	16.305	3605
3/24/2016	9:36 AM	16.3	16.32	16.3	16.31	6600
3/24/2016	9:38 AM	16.28	16.29	16.28	16.29	4944
3/24/2016	9:39 AM	16.28	16.28	16.275	16.275	2004
3/24/2016	9:40 AM	16.27	16.28	16.27	16.28	5416
3/24/2016	9:41 AM	16.27	16.28	16.27	16.28	5350
3/24/2016	9:42 AM	16.27	16.27	16.27	16.27	1823
3/24/2016	9:43 AM	16.245	16.25	16.245	16.25	6200
3/24/2016	9:44 AM	16.26	16.26	16.25	16.25	600
3/24/2016	9:45 AM	16.28	16.28	16.27	16.27	12400
3/24/2016	9:46 AM	16.29	16.3	16.29	16.29	2711
3/24/2016	9:47 AM	16.299	16.31	16.299	16.31	3839
3/24/2016	9:48 AM	16.3	16.3	16.3	16.3	2158
3/24/2016	9:49 AM	16.31	16.31	16.3	16.3	3400
3/24/2016	9:50 AM	16.29	16.31	16.29	16.31	1320
3/24/2016	9:51 AM	16.27	16.3	16.27	16.3	11400
3/24/2016	9:52 AM	16.25	16.26	16.25	16.26	2700
3/24/2016	9:53 AM	16.24	16.25	16.24	16.25	5020
3/24/2016	9:54 AM	16.245	16.25	16.235	16.235	8554
3/24/2016	9:55 AM	16.235	16.25	16.235	16.25	1671
3/24/2016	9:56 AM	16.26	16.26	16.245	16.245	600
3/24/2016	9:57 AM	16.25	16.27	16.25	16.265	9277
3/24/2016	9:58 AM	16.24	16.245	16.24	16.24	818
3/24/2016	9:59 AM	16.235	16.24	16.235	16.24	4460
3/24/2016	10:00 AM	16.22	16.24	16.22	16.235	4700
3/24/2016	10:01 AM	16.23	16.23	16.21	16.22	16425
3/24/2016	10:02 AM	16.23	16.23	16.23	16.23	2000
3/24/2016	10:03 AM	16.24	16.24	16.235	16.235	1900
3/24/2016	10:04 AM	16.25	16.255	16.23	16.23	1200
3/24/2016	10:05 AM	16.26	16.26	16.26	16.26	3900
3/24/2016	10:06 AM	16.25	16.26	16.25	16.26	10500
3/24/2016	10:07 AM	16.25	16.25	16.24	16.24	5409
3/24/2016	10:08 AM	16.23	16.25	16.23	16.25	2830
3/24/2016	10:09 AM	16.255	16.255	16.225	16.225	1500
3/24/2016	10:10 AM	16.25	16.25	16.25	16.25	300
3/24/2016	10:11 AM	16.265	16.265	16.25	16.25	1200
3/24/2016	10:12 AM	16.27	16.27	16.265	16.265	2706
3/24/2016	10:13 AM	16.25	16.26	16.25	16.26	2570
3/24/2016	10:14 AM	16.24	16.24	16.24	16.24	1805
3/24/2016	10:15 AM	16.26	16.26	16.25	16.25	2700
3/24/2016	10:16 AM	16.26	16.26	16.26	16.26	1900
3/24/2016	10:17 AM	16.24	16.24	16.24	16.24	1500
3/24/2016	10:18 AM	16.23	16.23	16.23	16.23	5729
3/24/2016	10:19 AM	16.26	16.26	16.26	16.26	300
3/24/2016	10:20 AM	16.26	16.26	16.26	16.26	600
3/24/2016	10:21 AM	16.25	16.26	16.25	16.26	1900
3/24/2016	10:22 AM	16.25	16.25	16.25	16.25	400
3/24/2016	10:23 AM	16.23	16.24	16.23	16.24	7000
3/24/2016	10:24 AM	16.25	16.25	16.24	16.24	1700
3/24/2016	10:25 AM	16.25	16.25	16.25	16.25	300
3/24/2016	10:26 AM	16.27	16.27	16.27	16.27	100
3/24/2016	10:27 AM	16.26	16.26	16.26	16.26	900
3/24/2016	10:28 AM	16.28	16.28	16.27	16.27	6123
3/24/2016	10:29 AM	16.28	16.29	16.28	16.29	2402
3/24/2016	10:30 AM	16.28	16.28	16.28	16.28	2150
3/24/2016	10:31 AM	16.26	16.285	16.26	16.285	2180
3/24/2016	10:32 AM	16.23	16.245	16.23	16.245	2799
3/24/2016	10:33 AM	16.25	16.25	16.24	16.24	3084
3/24/2016	10:34 AM	16.245	16.245	16.245	16.245	300
3/24/2016	10:35 AM	16.24	16.25	16.24	16.25	2819
3/24/2016	10:36 AM	16.23	16.23	16.23	16.23	1000
3/24/2016	10:38 AM	16.25	16.25	16.24	16.24	2800
3/24/2016	10:39 AM	16.24	16.245	16.24	16.245	2600
3/24/2016	10:40 AM	16.23	16.23	16.229	16.23	3565
3/24/2016	10:41 AM	16.23	16.235	16.23	16.23	2900
3/24/2016	10:42 AM	16.195	16.22	16.195	16.22	14126
3/24/2016	10:43 AM	16.19	16.195	16.19	16.195	881
3/24/2016	10:44 AM	16.19	16.195	16.185	16.185	1066
3/24/2016	10:45 AM	16.195	16.195	16.195	16.195	300
3/24/2016	10:46 AM	16.2	16.21	16.2	16.21	13483
3/24/2016	10:47 AM	16.2	16.2	16.2	16.2	300
3/24/2016	10:48 AM	16.2	16.2	16.2	16.2	2000
3/24/2016	10:49 AM	16.21	16.21	16.21	16.21	655
3/24/2016	10:50 AM	16.2	16.205	16.2	16.205	1650
3/24/2016	10:51 AM	16.19	16.19	16.19	16.19	700
3/24/2016	10:52 AM	16.18	16.18	16.18	16.18	1545
3/24/2016	10:53 AM	16.18	16.185	16.18	16.185	500
3/24/2016	10:54 AM	16.18	16.18	16.18	16.18	200
3/24/2016	10:57 AM	16.19	16.19	16.19	16.19	1900
3/24/2016	10:58 AM	16.19	16.19	16.19	16.19	1700
3/24/2016	10:59 AM	16.18	16.18	16.18	16.18	500
3/24/2016	11:00 AM	16.16	16.165	16.16	16.165	1750
3/24/2016	11:01 AM	16.15	16.16	16.15	16.16	4525
3/24/2016	11:02 AM	16.14	16.14	16.13	16.14	3828
3/24/2016	11:03 AM	16.16	16.16	16.15	16.15	900
3/24/2016	11:04 AM	16.17	16.17	16.16	16.16	6900
3/24/2016	11:06 AM	16.16	16.16	16.16	16.16	4400
3/24/2016	11:08 AM	16.16	16.17	16.16	16.17	3500
3/24/2016	11:10 AM	16.155	16.16	16.155	16.16	600
3/24/2016	11:11 AM	16.14	16.15	16.14	16.15	3717
3/24/2016	11:12 AM	16.14	16.14	16.13	16.13	2900
3/24/2016	11:13 AM	16.155	16.155	16.155	16.155	200
3/24/2016	11:14 AM	16.16	16.16	16.16	16.16	9937
3/24/2016	11:15 AM	16.17	16.17	16.17	16.17	8900
3/24/2016	11:16 AM	16.18	16.18	16.17	16.17	2813
3/24/2016	11:17 AM	16.19	16.19	16.19	16.19	4296
3/24/2016	11:19 AM	16.2	16.2	16.2	16.2	3607
3/24/2016	11:21 AM	16.19	16.19	16.19	16.19	1199
3/24/2016	11:23 AM	16.21	16.21	16.21	16.21	1300
3/24/2016	11:24 AM	16.215	16.215	16.215	16.215	1000
3/24/2016	11:26 AM	16.22	16.22	16.22	16.22	4900
3/24/2016	11:27 AM	16.22	16.22	16.22	16.22	869
3/24/2016	11:28 AM	16.22	16.22	16.22	16.22	200
3/24/2016	11:30 AM	16.23	16.23	16.23	16.23	2010
3/24/2016	11:31 AM	16.22	16.23	16.22	16.23	2700
3/24/2016	11:32 AM	16.21	16.22	16.21	16.22	2000
3/24/2016	11:33 AM	16.2	16.21	16.2	16.21	7400
3/24/2016	11:35 AM	16.205	16.21	16.205	16.21	1100
3/24/2016	11:36 AM	16.2	16.2	16.2	16.2	900
3/24/2016	11:37 AM	16.2	16.2	16.2	16.2	500
3/24/2016	11:38 AM	16.21	16.21	16.21	16.21	1300
3/24/2016	11:39 AM	16.22	16.22	16.22	16.22	5645
3/24/2016	11:41 AM	16.22	16.22	16.21	16.21	1400
3/24/2016	11:42 AM	16.22	16.22	16.22	16.22	1100
3/24/2016	11:43 AM	16.23	16.23	16.22	16.22	500
3/24/2016	11:44 AM	16.22	16.23	16.22	16.23	1200
3/24/2016	11:45 AM	16.21	16.21	16.21	16.21	2200
3/24/2016	11:46 AM	16.22	16.22	16.22	16.22	3015
3/24/2016	11:47 AM	16.24	16.25	16.24	16.24	28661
3/24/2016	11:48 AM	16.235	16.235	16.235	16.235	1300
3/24/2016	11:49 AM	16.23	16.23	16.23	16.23	500
3/24/2016	11:50 AM	16.22	16.22	16.22	16.22	1600
3/24/2016	11:51 AM	16.229	16.23	16.225	16.225	1300
3/24/2016	11:52 AM	16.23	16.23	16.23	16.23	300
3/24/2016	11:54 AM	16.22	16.23	16.22	16.23	4214
3/24/2016	11:55 AM	16.23	16.23	16.23	16.23	1000
3/24/2016	11:57 AM	16.22	16.235	16.22	16.235	1850
3/24/2016	11:58 AM	16.22	16.22	16.22	16.22	1700
3/24/2016	11:59 AM	16.23	16.23	16.23	16.23	2200
3/24/2016	12:00 PM	16.205	16.22	16.205	16.22	4200
3/24/2016	12:01 PM	16.19	16.2	16.19	16.2	4600
3/24/2016	12:02 PM	16.19	16.195	16.19	16.19	6218
3/24/2016	12:04 PM	16.185	16.185	16.185	16.185	400
3/24/2016	12:05 PM	16.18	16.18	16.175	16.18	7400
3/24/2016	12:06 PM	16.18	16.18	16.18	16.18	100
3/24/2016	12:07 PM	16.17	16.18	16.17	16.18	2752
3/24/2016	12:08 PM	16.15	16.165	16.15	16.165	8988
3/24/2016	12:09 PM	16.14	16.145	16.14	16.145	2325
3/24/2016	12:10 PM	16.13	16.13	16.125	16.13	2902
3/24/2016	12:11 PM	16.14	16.14	16.135	16.135	3500
3/24/2016	12:12 PM	16.14	16.14	16.14	16.14	3900
3/24/2016	12:13 PM	16.15	16.15	16.15	16.15	4004
3/24/2016	12:14 PM	16.16	16.16	16.16	16.16	500
3/24/2016	12:17 PM	16.18	16.18	16.18	16.18	300
3/24/2016	12:18 PM	16.19	16.19	16.19	16.19	200
3/24/2016	12:19 PM	16.2	16.2	16.195	16.195	800
3/24/2016	12:20 PM	16.225	16.225	16.22	16.22	1600
3/24/2016	12:21 PM	16.23	16.23	16.22	16.225	3400
3/24/2016	12:22 PM	16.23	16.24	16.23	16.24	7800
3/24/2016	12:23 PM	16.23	16.23	16.23	16.23	1000
3/24/2016	12:24 PM	16.225	16.225	16.225	16.225	100
3/24/2016	12:25 PM	16.24	16.24	16.23	16.23	300
3/24/2016	12:26 PM	16.25	16.25	16.25	16.25	175
3/24/2016	12:27 PM	16.25	16.259	16.25	16.259	1500
3/24/2016	12:28 PM	16.25	16.25	16.25	16.25	700
3/24/2016	12:29 PM	16.23	16.24	16.23	16.24	3600
3/24/2016	12:30 PM	16.23	16.23	16.23	16.23	200
3/24/2016	12:31 PM	16.23	16.24	16.23	16.24	1500
3/24/2016	12:32 PM	16.22	16.22	16.22	16.22	3315
3/24/2016	12:33 PM	16.23	16.23	16.23	16.23	3030
3/24/2016	12:34 PM	16.23	16.23	16.23	16.23	600
3/24/2016	12:35 PM	16.23	16.23	16.23	16.23	8800
3/24/2016	12:36 PM	16.25	16.26	16.25	16.26	800
3/24/2016	12:39 PM	16.24	16.24	16.239	16.24	3691
3/24/2016	12:40 PM	16.26	16.26	16.25	16.25	300
3/24/2016	12:41 PM	16.26	16.26	16.26	16.26	400
3/24/2016	12:43 PM	16.27	16.275	16.26	16.26	19350
3/24/2016	12:44 PM	16.28	16.28	16.28	16.28	13000
3/24/2016	12:45 PM	16.27	16.27	16.27	16.27	400
3/24/2016	12:46 PM	16.26	16.265	16.26	16.265	900
3/24/2016	12:47 PM	16.26	16.26	16.26	16.26	1200
3/24/2016	12:50 PM	16.25	16.25	16.25	16.25	900
3/24/2016	12:51 PM	16.245	16.255	16.245	16.249	2307
3/24/2016	12:52 PM	16.24	16.241	16.24	16.241	2900
3/24/2016	12:54 PM	16.23	16.23	16.23	16.23	19800
3/24/2016	12:55 PM	16.23	16.23	16.23	16.23	1500
3/24/2016	12:57 PM	16.23	16.23	16.23	16.23	300
3/24/2016	12:58 PM	16.23	16.23	16.23	16.23	7200
3/24/2016	1:00 PM	16.235	16.235	16.235	16.235	700
3/24/2016	1:01 PM	16.23	16.23	16.23	16.23	3800
3/24/2016	1:02 PM	16.23	16.23	16.23	16.23	7400
3/24/2016	1:03 PM	16.21	16.23	16.205	16.23	6930
3/24/2016	1:04 PM	16.22	16.22	16.22	16.22	965
3/24/2016	1:05 PM	16.22	16.22	16.22	16.22	500
3/24/2016	1:06 PM	16.21	16.21	16.21	16.21	5400
3/24/2016	1:07 PM	16.21	16.21	16.21	16.21	200
3/24/2016	1:08 PM	16.2	16.2	16.2	16.2	5200
3/24/2016	1:09 PM	16.2	16.2	16.2	16.2	100
3/24/2016	1:11 PM	16.19	16.2	16.19	16.2	4200
3/24/2016	1:13 PM	16.18	16.18	16.18	16.18	300
3/24/2016	1:14 PM	16.17	16.17	16.165	16.17	21450
3/24/2016	1:15 PM	16.19	16.19	16.17	16.17	7738
3/24/2016	1:16 PM	16.189	16.189	16.189	16.189	1500
3/24/2016	1:17 PM	16.19	16.19	16.19	16.19	200
3/24/2016	1:19 PM	16.18	16.19	16.18	16.19	1178
3/24/2016	1:20 PM	16.17	16.18	16.17	16.18	5000
3/24/2016	1:21 PM	16.17	16.17	16.17	16.17	100
3/24/2016	1:23 PM	16.18	16.18	16.18	16.18	600
3/24/2016	1:25 PM	16.17	16.17	16.17	16.17	800
3/24/2016	1:27 PM	16.17	16.17	16.17	16.17	1400
3/24/2016	1:29 PM	16.17	16.18	16.17	16.18	5440
3/24/2016	1:30 PM	16.16	16.16	16.16	16.16	1500
3/24/2016	1:31 PM	16.165	16.165	16.165	16.165	100
3/24/2016	1:33 PM	16.19	16.19	16.19	16.19	100
3/24/2016	1:34 PM	16.18	16.18	16.18	16.18	2200
3/24/2016	1:36 PM	16.18	16.18	16.18	16.18	800
3/24/2016	1:37 PM	16.19	16.19	16.19	16.19	1700
3/24/2016	1:38 PM	16.19	16.19	16.19	16.19	100
3/24/2016	1:41 PM	16.18	16.18	16.18	16.18	600
3/24/2016	1:42 PM	16.165	16.17	16.165	16.17	900
3/24/2016	1:43 PM	16.17	16.17	16.17	16.17	500
3/24/2016	1:44 PM	16.17	16.17	16.17	16.17	700
3/24/2016	1:46 PM	16.18	16.18	16.18	16.18	200
3/24/2016	1:48 PM	16.17	16.17	16.17	16.17	3300
3/24/2016	1:50 PM	16.17	16.17	16.17	16.17	100
3/24/2016	1:51 PM	16.165	16.17	16.165	16.17	800
3/24/2016	1:52 PM	16.15	16.16	16.15	16.16	3100
3/24/2016	1:54 PM	16.14	16.14	16.14	16.14	8500
3/24/2016	1:55 PM	16.149	16.149	16.149	16.149	4000
3/24/2016	1:56 PM	16.15	16.15	16.15	16.15	300
3/24/2016	1:57 PM	16.15	16.15	16.15	16.15	5000
3/24/2016	1:58 PM	16.15	16.15	16.15	16.15	2950
3/24/2016	1:59 PM	16.15	16.15	16.15	16.15	600
3/24/2016	2:01 PM	16.15	16.15	16.15	16.15	700
3/24/2016	2:02 PM	16.15	16.15	16.15	16.15	1100
3/24/2016	2:03 PM	16.16	16.16	16.15	16.15	200
3/24/2016	2:04 PM	16.18	16.18	16.18	16.18	710
3/24/2016	2:06 PM	16.18	16.18	16.18	16.18	1700
3/24/2016	2:08 PM	16.195	16.195	16.195	16.195	1200
3/24/2016	2:09 PM	16.195	16.195	16.195	16.195	100
3/24/2016	2:11 PM	16.19	16.19	16.19	16.19	4399
3/24/2016	2:12 PM	16.18	16.18	16.18	16.18	400
3/24/2016	2:13 PM	16.185	16.185	16.185	16.185	200
3/24/2016	2:14 PM	16.185	16.19	16.185	16.19	700
3/24/2016	2:16 PM	16.19	16.19	16.19	16.19	600
3/24/2016	2:18 PM	16.18	16.18	16.18	16.18	1362
3/24/2016	2:19 PM	16.19	16.19	16.19	16.19	600
3/24/2016	2:20 PM	16.18	16.19	16.18	16.19	2499
3/24/2016	2:21 PM	16.17	16.17	16.17	16.17	200
3/24/2016	2:22 PM	16.16	16.16	16.16	16.16	1000
3/24/2016	2:23 PM	16.15	16.15	16.15	16.15	600
3/24/2016	2:24 PM	16.17	16.17	16.17	16.17	600
3/24/2016	2:25 PM	16.16	16.16	16.16	16.16	2400
3/24/2016	2:26 PM	16.17	16.17	16.17	16.17	1500
3/24/2016	2:27 PM	16.17	16.17	16.17	16.17	400
3/24/2016	2:28 PM	16.15	16.16	16.15	16.16	8100
3/24/2016	2:29 PM	16.14	16.15	16.14	16.15	837
3/24/2016	2:30 PM	16.14	16.14	16.13	16.13	5653
3/24/2016	2:32 PM	16.15	16.15	16.15	16.15	700
3/24/2016	2:33 PM	16.14	16.14	16.14	16.14	400
3/24/2016	2:35 PM	16.14	16.14	16.14	16.14	4900
3/24/2016	2:36 PM	16.15	16.15	16.15	16.15	200
3/24/2016	2:37 PM	16.15	16.15	16.15	16.15	900
3/24/2016	2:38 PM	16.11	16.14	16.105	16.14	16650
3/24/2016	2:39 PM	16.1	16.11	16.1	16.11	7000
3/24/2016	2:40 PM	16.1	16.1	16.1	16.1	2300
3/24/2016	2:41 PM	16.11	16.11	16.11	16.11	500
3/24/2016	2:42 PM	16.1	16.1	16.095	16.1	1200
3/24/2016	2:43 PM	16.09	16.095	16.09	16.095	2000
3/24/2016	2:44 PM	16.09	16.09	16.09	16.09	100
3/24/2016	2:46 PM	16.08	16.09	16.08	16.09	7579
3/24/2016	2:47 PM	16.08	16.08	16.08	16.08	684
3/24/2016	2:48 PM	16.09	16.09	16.09	16.09	2100
3/24/2016	2:50 PM	16.09	16.09	16.09	16.09	1100
3/24/2016	2:51 PM	16.08	16.08	16.08	16.08	810
3/24/2016	2:52 PM	16.065	16.075	16.065	16.075	3400
3/24/2016	2:54 PM	16.07	16.07	16.07	16.07	100
3/24/2016	2:55 PM	16.08	16.08	16.08	16.08	300
3/24/2016	2:56 PM	16.095	16.095	16.095	16.095	1000
3/24/2016	2:58 PM	16.1	16.1	16.095	16.095	200
3/24/2016	2:59 PM	16.105	16.105	16.105	16.105	1900
3/24/2016	3:00 PM	16.1	16.1	16.1	16.1	2400
3/24/2016	3:02 PM	16.099	16.1	16.099	16.1	4500
3/24/2016	3:03 PM	16.115	16.115	16.11	16.11	740
3/24/2016	3:04 PM	16.12	16.12	16.12	16.12	300
3/24/2016	3:06 PM	16.1	16.1	16.1	16.1	2000
3/24/2016	3:08 PM	16.11	16.11	16.11	16.11	900
3/24/2016	3:09 PM	16.109	16.109	16.109	16.109	1000
3/24/2016	3:10 PM	16.12	16.12	16.12	16.12	100
3/24/2016	3:11 PM	16.1	16.1	16.1	16.1	2200
3/24/2016	3:12 PM	16.08	16.08	16.08	16.08	2200
3/24/2016	3:14 PM	16.06	16.06	16.055	16.06	1100
3/24/2016	3:15 PM	16.06	16.06	16.06	16.06	1000
3/24/2016	3:16 PM	16.05	16.05	16.04	16.05	5755
3/24/2016	3:17 PM	16.045	16.06	16.045	16.05	700
3/24/2016	3:18 PM	16.05	16.05	16.05	16.05	200
3/24/2016	3:20 PM	16.06	16.06	16.055	16.055	200
3/24/2016	3:21 PM	16.05	16.05	16.05	16.05	700
3/24/2016	3:22 PM	16.06	16.06	16.06	16.06	900
3/24/2016	3:23 PM	16.06	16.065	16.06	16.06	10005
3/24/2016	3:24 PM	16.06	16.06	16.06	16.06	5200
3/24/2016	3:27 PM	16.04	16.05	16.04	16.05	9650
3/24/2016	3:28 PM	16.03	16.03	16.03	16.03	1100
3/24/2016	3:30 PM	16.04	16.04	16.04	16.04	1046
3/24/2016	3:31 PM	16.04	16.04	16.04	16.04	100
3/24/2016	3:32 PM	16.06	16.06	16.06	16.06	100
3/24/2016	3:33 PM	16.05	16.06	16.05	16.06	10448
3/24/2016	3:35 PM	16.05	16.05	16.05	16.05	10833
3/24/2016	3:36 PM	16.04	16.04	16.04	16.04	2371
3/24/2016	3:38 PM	16.055	16.055	16.055	16.055	300
3/24/2016	3:39 PM	16.05	16.06	16.05	16.055	4696
3/24/2016	3:40 PM	16.04	16.04	16.04	16.04	2555
3/24/2016	3:41 PM	16.04	16.055	16.04	16.055	3100
3/24/2016	3:42 PM	16.031	16.031	16.031	16.031	2600
3/24/2016	3:43 PM	16.03	16.035	16.03	16.035	10593
3/24/2016	3:44 PM	16.03	16.035	16.03	16.035	850
3/24/2016	3:45 PM	16.035	16.035	16.035	16.035	100
3/24/2016	3:46 PM	16.03	16.03	16.029	16.03	18771
3/24/2016	3:47 PM	16.05	16.05	16.03	16.03	13900
3/24/2016	3:48 PM	16.045	16.05	16.045	16.05	2436
3/24/2016	3:49 PM	16.06	16.06	16.05	16.05	200
3/24/2016	3:50 PM	16.04	16.06	16.04	16.06	5800
3/24/2016	3:51 PM	16.04	16.045	16.04	16.04	2050
3/24/2016	3:52 PM	16.03	16.04	16.03	16.04	10011
3/24/2016	3:54 PM	16.045	16.045	16.045	16.045	2300
3/24/2016	3:55 PM	16.04	16.042	16.04	16.042	6850
3/24/2016	3:56 PM	16.04	16.045	16.035	16.035	3082
3/24/2016	3:57 PM	16.045	16.045	16.03	16.03	5500
3/24/2016	3:58 PM	16.04	16.05	16.04	16.05	6943
3/24/2016	3:59 PM	16.025	16.035	16.025	16.03	9089
3/24/2016	4:00 PM	16	16.03	16	16.025	47868
3/28/2016	9:31 AM	15.9	15.9	15.9	15.9	4320
3/28/2016	9:32 AM	15.89	15.899	15.89	15.897	2400
3/28/2016	9:33 AM	15.9	15.9	15.9	15.9	12000
3/28/2016	9:34 AM	15.94	15.94	15.93	15.93	812
3/28/2016	9:35 AM	15.93	15.93	15.93	15.93	700
3/28/2016	9:36 AM	15.94	15.94	15.94	15.94	2088
3/28/2016	9:37 AM	15.98	15.98	15.98	15.98	9300
3/28/2016	9:38 AM	15.98	15.98	15.98	15.98	200
3/28/2016	9:40 AM	15.99	15.99	15.985	15.985	4989
3/28/2016	9:41 AM	16	16	15.989	15.989	1100
3/28/2016	9:42 AM	16	16	16	16	500
3/28/2016	9:43 AM	16	16	16	16	3400
3/28/2016	9:44 AM	15.999	15.999	15.999	15.999	1000
3/28/2016	9:45 AM	15.98	16	15.98	16	550
3/28/2016	9:46 AM	15.99	15.99	15.98	15.98	600
3/28/2016	9:47 AM	16.01	16.01	15.99	15.99	20663
3/28/2016	9:48 AM	16.01	16.01	16.01	16.01	100
3/28/2016	9:49 AM	16	16.01	16	16.01	700
3/28/2016	9:50 AM	16.02	16.02	16.02	16.02	1200
3/28/2016	9:51 AM	16.02	16.03	16.02	16.03	1100
3/28/2016	9:52 AM	16	16.005	16	16.005	2283
3/28/2016	9:54 AM	16.01	16.01	16	16	4860
3/28/2016	9:55 AM	16.01	16.01	16.01	16.01	800
3/28/2016	9:56 AM	16	16	16	16	3600
3/28/2016	9:57 AM	16.01	16.01	16.01	16.01	300
3/28/2016	9:58 AM	16.01	16.01	16.01	16.01	1600
3/28/2016	10:00 AM	16.01	16.01	16.01	16.01	300
3/28/2016	10:01 AM	16	16	15.98	16	1200
3/28/2016	10:02 AM	15.99	16	15.99	16	800
3/28/2016	10:03 AM	16.02	16.03	16	16	14137
3/28/2016	10:04 AM	16.01	16.01	16.005	16.005	1700
3/28/2016	10:05 AM	16.01	16.01	16	16	7436
3/28/2016	10:06 AM	16.01	16.01	16.01	16.01	900
3/28/2016	10:07 AM	16.01	16.01	16.01	16.01	9858
3/28/2016	10:08 AM	16.01	16.01	16.01	16.01	100
3/28/2016	10:09 AM	16.03	16.03	16.03	16.03	22400
3/28/2016	10:10 AM	15.98	16	15.98	16	4400
3/28/2016	10:11 AM	15.98	15.98	15.97	15.98	12600
3/28/2016	10:13 AM	15.96	15.97	15.96	15.97	1800
3/28/2016	10:14 AM	15.955	15.96	15.955	15.955	1400
3/28/2016	10:15 AM	15.965	15.965	15.965	15.965	1000
3/28/2016	10:16 AM	15.97	15.97	15.96	15.96	1100
3/28/2016	10:17 AM	15.98	15.98	15.98	15.98	1100
3/28/2016	10:18 AM	15.965	15.97	15.965	15.97	3200
3/28/2016	10:19 AM	15.96	15.97	15.96	15.97	2300
3/28/2016	10:20 AM	15.96	15.965	15.96	15.965	1400
3/28/2016	10:21 AM	15.965	15.965	15.965	15.965	400
3/28/2016	10:23 AM	15.965	15.965	15.965	15.965	300
3/28/2016	10:24 AM	15.965	15.965	15.965	15.965	2200
3/28/2016	10:25 AM	15.95	15.96	15.95	15.96	4249
3/28/2016	10:26 AM	15.955	15.955	15.95	15.95	1200
3/28/2016	10:27 AM	15.955	15.96	15.955	15.955	2300
3/28/2016	10:28 AM	15.97	15.97	15.955	15.955	7844
3/28/2016	10:29 AM	15.97	15.97	15.965	15.97	12100
3/28/2016	10:30 AM	15.97	15.97	15.97	15.97	1200
3/28/2016	10:32 AM	16	16	15.999	16	5035
3/28/2016	10:35 AM	16	16	16	16	3400
3/28/2016	10:37 AM	16	16	16	16	1000
3/28/2016	10:38 AM	16.01	16.01	16.009	16.009	2100
3/28/2016	10:39 AM	16.05	16.05	16.01	16.01	4720
3/28/2016	10:40 AM	16.057	16.057	16.057	16.057	1000
3/28/2016	10:41 AM	16.08	16.08	16.08	16.08	2543
3/28/2016	10:42 AM	16.08	16.08	16.08	16.08	700
3/28/2016	10:43 AM	16.07	16.07	16.07	16.07	2515
3/28/2016	10:46 AM	16.085	16.085	16.08	16.08	1000
3/28/2016	10:47 AM	16.11	16.11	16.08	16.08	600
3/28/2016	10:48 AM	16.09	16.09	16.09	16.09	500
3/28/2016	10:51 AM	16.06	16.06	16.06	16.06	5100
3/28/2016	10:52 AM	16.06	16.06	16.06	16.06	225
3/28/2016	10:54 AM	16.05	16.05	16.05	16.05	1000
3/28/2016	10:55 AM	16.07	16.07	16.05	16.05	2853
3/28/2016	10:56 AM	16.07	16.07	16.07	16.07	7774
3/28/2016	10:57 AM	16.06	16.06	16.06	16.06	100
3/28/2016	11:00 AM	16.04	16.04	16.04	16.04	9100
3/28/2016	11:01 AM	16.02	16.03	16.02	16.03	1300
3/28/2016	11:02 AM	16.01	16.01	16.01	16.01	500
3/28/2016	11:04 AM	16.03	16.03	16.03	16.03	1000
3/28/2016	11:05 AM	16.04	16.04	16.03	16.03	3300
3/28/2016	11:06 AM	16.03	16.03	16.03	16.03	300
3/28/2016	11:07 AM	16.03	16.03	16.03	16.03	200
3/28/2016	11:08 AM	16.03	16.03	16.03	16.03	300
3/28/2016	11:13 AM	16.04	16.04	16.04	16.04	8600
3/28/2016	11:14 AM	16.05	16.05	16.05	16.05	743
3/28/2016	11:15 AM	16.05	16.05	16.05	16.05	300
3/28/2016	11:16 AM	16.05	16.05	16.05	16.05	100
3/28/2016	11:20 AM	16.08	16.08	16.07	16.07	3200
3/28/2016	11:21 AM	16.08	16.08	16.08	16.08	3000
3/28/2016	11:22 AM	16.08	16.08	16.08	16.08	500
3/28/2016	11:23 AM	16.06	16.07	16.06	16.07	1700
3/28/2016	11:24 AM	16.05	16.06	16.05	16.06	607
3/28/2016	11:25 AM	16.03	16.03	16.03	16.03	600
3/28/2016	11:26 AM	16.03	16.03	16.03	16.03	500
3/28/2016	11:27 AM	16.04	16.04	16.04	16.04	700
3/28/2016	11:28 AM	16.03	16.03	16.03	16.03	300
3/28/2016	11:29 AM	16.02	16.03	16.02	16.03	5625
3/28/2016	11:30 AM	16.03	16.03	16.03	16.03	400
3/28/2016	11:33 AM	16.02	16.02	16.02	16.02	1900
3/28/2016	11:35 AM	16.02	16.02	16.02	16.02	800
3/28/2016	11:37 AM	16.02	16.02	16.02	16.02	100
3/28/2016	11:43 AM	16.03	16.03	16.03	16.03	1833
3/28/2016	11:44 AM	16.03	16.03	16.03	16.03	800
3/28/2016	11:45 AM	16.02	16.02	16.02	16.02	600
3/28/2016	11:46 AM	16.02	16.02	16.02	16.02	400
3/28/2016	11:47 AM	15.98	16.01	15.98	16.01	17256
3/28/2016	11:49 AM	15.98	15.98	15.98	15.98	1100
3/28/2016	11:51 AM	15.99	15.99	15.99	15.99	400
3/28/2016	11:52 AM	15.99	15.99	15.989	15.99	3600
3/28/2016	11:54 AM	16.01	16.01	16.01	16.01	300
3/28/2016	11:57 AM	15.99	16.01	15.99	16.01	3100
3/28/2016	11:58 AM	15.99	15.99	15.99	15.99	300
3/28/2016	11:59 AM	15.98	15.98	15.98	15.98	400
3/28/2016	12:01 PM	15.98	15.98	15.98	15.98	400
3/28/2016	12:02 PM	15.98	15.98	15.98	15.98	4700
3/28/2016	12:04 PM	16.01	16.01	16.01	16.01	100
3/28/2016	12:05 PM	15.999	16	15.999	16	395
3/28/2016	12:06 PM	15.99	15.99	15.99	15.99	2591
3/28/2016	12:07 PM	15.995	15.995	15.99	15.99	365
3/28/2016	12:08 PM	15.99	15.99	15.99	15.99	400
3/28/2016	12:10 PM	16.01	16.01	16	16	200
3/28/2016	12:11 PM	16.01	16.01	16.01	16.01	27337
3/28/2016	12:12 PM	16.02	16.02	16.02	16.02	100
3/28/2016	12:13 PM	16.03	16.03	16.03	16.03	100
3/28/2016	12:18 PM	16	16	16	16	2900
3/28/2016	12:21 PM	15.99	15.99	15.99	15.99	1300
3/28/2016	12:22 PM	15.98	15.99	15.98	15.99	400
3/28/2016	12:23 PM	15.98	15.98	15.98	15.98	400
3/28/2016	12:25 PM	15.97	15.98	15.97	15.98	41400
3/28/2016	12:26 PM	15.99	15.99	15.99	15.99	100
3/28/2016	12:27 PM	15.98	15.98	15.98	15.98	600
3/28/2016	12:29 PM	15.99	15.99	15.99	15.99	533
3/28/2016	12:30 PM	15.99	15.99	15.99	15.99	1033
3/28/2016	12:31 PM	15.98	15.98	15.98	15.98	1700
3/28/2016	12:33 PM	15.975	15.975	15.975	15.975	100
3/28/2016	12:37 PM	15.95	15.97	15.95	15.97	25100
3/28/2016	12:38 PM	15.93	15.95	15.93	15.95	2100
3/28/2016	12:39 PM	15.905	15.92	15.905	15.92	9500
3/28/2016	12:40 PM	15.91	15.91	15.903	15.905	1906
3/28/2016	12:41 PM	15.91	15.91	15.91	15.91	6300
3/28/2016	12:42 PM	15.915	15.915	15.915	15.915	300
3/28/2016	12:43 PM	15.91	15.91	15.91	15.91	4700
3/28/2016	12:45 PM	15.915	15.915	15.905	15.905	8075
3/28/2016	12:48 PM	15.91	15.91	15.905	15.905	200
3/28/2016	12:50 PM	15.9	15.91	15.9	15.91	5466
3/28/2016	12:51 PM	15.91	15.91	15.9	15.9	1353
3/28/2016	12:53 PM	15.91	15.915	15.91	15.915	6800
3/28/2016	12:55 PM	15.91	15.91	15.91	15.91	2000
3/28/2016	12:56 PM	15.9	15.9	15.9	15.9	500
3/28/2016	12:57 PM	15.89	15.89	15.89	15.89	898
3/28/2016	1:00 PM	15.895	15.895	15.895	15.895	500
3/28/2016	1:01 PM	15.9	15.9	15.9	15.9	1200
3/28/2016	1:02 PM	15.91	15.915	15.91	15.91	10403
3/28/2016	1:03 PM	15.895	15.9	15.895	15.9	5000
3/28/2016	1:04 PM	15.91	15.91	15.91	15.91	100
3/28/2016	1:06 PM	15.915	15.915	15.915	15.915	100
3/28/2016	1:07 PM	15.915	15.915	15.915	15.915	2300
3/28/2016	1:08 PM	15.91	15.915	15.91	15.915	1700
3/28/2016	1:10 PM	15.9	15.9	15.9	15.9	3793
3/28/2016	1:11 PM	15.9	15.9	15.9	15.9	900
3/28/2016	1:12 PM	15.9	15.9	15.9	15.9	200
3/28/2016	1:14 PM	15.925	15.925	15.92	15.92	8100
3/28/2016	1:15 PM	15.92	15.92	15.92	15.92	6700
3/28/2016	1:17 PM	15.925	15.925	15.925	15.925	100
3/28/2016	1:18 PM	15.92	15.92	15.92	15.92	13555
3/28/2016	1:19 PM	15.94	15.94	15.94	15.94	3600
3/28/2016	1:20 PM	15.94	15.94	15.94	15.94	800
3/28/2016	1:23 PM	15.93	15.93	15.93	15.93	1100
3/28/2016	1:25 PM	15.93	15.93	15.93	15.93	2957
3/28/2016	1:27 PM	15.94	15.94	15.94	15.94	700
3/28/2016	1:28 PM	15.945	15.945	15.945	15.945	100
3/28/2016	1:31 PM	15.94	15.94	15.94	15.94	1722
3/28/2016	1:32 PM	15.93	15.93	15.93	15.93	1000
3/28/2016	1:33 PM	15.92	15.92	15.92	15.92	4900
3/28/2016	1:34 PM	15.925	15.925	15.925	15.925	900
3/28/2016	1:37 PM	15.94	15.94	15.94	15.94	3300
3/28/2016	1:38 PM	15.94	15.94	15.94	15.94	1100
3/28/2016	1:40 PM	15.94	15.94	15.94	15.94	1100
3/28/2016	1:41 PM	15.915	15.93	15.915	15.93	12500
3/28/2016	1:43 PM	15.92	15.92	15.92	15.92	8400
3/28/2016	1:45 PM	15.925	15.925	15.92	15.92	2500
3/28/2016	1:46 PM	15.925	15.925	15.925	15.925	200
3/28/2016	1:47 PM	15.925	15.925	15.925	15.925	100
3/28/2016	1:48 PM	15.925	15.93	15.925	15.925	2100
3/28/2016	1:50 PM	15.92	15.92	15.92	15.92	3200
3/28/2016	1:51 PM	15.9	15.915	15.9	15.915	5900
3/28/2016	1:53 PM	15.905	15.905	15.905	15.905	300
3/28/2016	1:56 PM	15.9	15.9	15.9	15.9	2700
3/28/2016	1:58 PM	15.9	15.905	15.9	15.9	13261
3/28/2016	1:59 PM	15.91	15.91	15.905	15.905	2819
3/28/2016	2:00 PM	15.91	15.91	15.91	15.91	3218
3/28/2016	2:02 PM	15.89	15.9	15.89	15.9	3800
3/28/2016	2:04 PM	15.88	15.88	15.87	15.88	14157
3/28/2016	2:05 PM	15.86	15.87	15.86	15.87	11100
3/28/2016	2:06 PM	15.85	15.85	15.85	15.85	100
3/28/2016	2:07 PM	15.855	15.86	15.85	15.85	2440
3/28/2016	2:10 PM	15.865	15.865	15.865	15.865	100
3/28/2016	2:11 PM	15.86	15.86	15.86	15.86	800
3/28/2016	2:12 PM	15.87	15.87	15.87	15.87	5250
3/28/2016	2:14 PM	15.87	15.875	15.87	15.875	1500
3/28/2016	2:15 PM	15.86	15.86	15.86	15.86	1100
3/28/2016	2:16 PM	15.865	15.865	15.86	15.86	5422
3/28/2016	2:17 PM	15.87	15.87	15.87	15.87	300
3/28/2016	2:19 PM	15.875	15.875	15.875	15.875	300
3/28/2016	2:21 PM	15.895	15.895	15.895	15.895	200
3/28/2016	2:22 PM	15.895	15.895	15.895	15.895	200
3/28/2016	2:23 PM	15.895	15.895	15.895	15.895	5700
3/28/2016	2:24 PM	15.895	15.895	15.895	15.895	300
3/28/2016	2:25 PM	15.895	15.895	15.895	15.895	300
3/28/2016	2:26 PM	15.89	15.89	15.89	15.89	10800
3/28/2016	2:27 PM	15.925	15.925	15.91	15.91	6500
3/28/2016	2:28 PM	15.92	15.93	15.915	15.93	2100
3/28/2016	2:29 PM	15.91	15.915	15.91	15.915	1681
3/28/2016	2:30 PM	15.91	15.91	15.91	15.91	1800
3/28/2016	2:31 PM	15.93	15.93	15.92	15.92	1400
3/28/2016	2:32 PM	15.925	15.93	15.925	15.93	1550
3/28/2016	2:33 PM	15.93	15.93	15.925	15.925	1434
3/28/2016	2:34 PM	15.94	15.945	15.94	15.94	1919
3/28/2016	2:35 PM	15.945	15.945	15.94	15.94	500
3/28/2016	2:36 PM	15.94	15.94	15.94	15.94	1400
3/28/2016	2:38 PM	15.935	15.935	15.935	15.935	200
3/28/2016	2:39 PM	15.925	15.935	15.925	15.935	800
3/28/2016	2:40 PM	15.925	15.925	15.925	15.925	400
3/28/2016	2:41 PM	15.93	15.93	15.93	15.93	400
3/28/2016	2:42 PM	15.965	15.965	15.95	15.95	10400
3/28/2016	2:43 PM	15.96	15.965	15.96	15.965	4500
3/28/2016	2:44 PM	15.96	15.965	15.96	15.965	1100
3/28/2016	2:45 PM	15.97	15.97	15.96	15.96	6900
3/28/2016	2:46 PM	15.97	15.97	15.965	15.97	2700
3/28/2016	2:47 PM	15.97	15.97	15.965	15.97	12474
3/28/2016	2:48 PM	15.98	15.98	15.98	15.98	6400
3/28/2016	2:50 PM	15.97	15.97	15.97	15.97	6758
3/28/2016	2:51 PM	15.96	15.97	15.96	15.97	7641
3/28/2016	2:52 PM	15.97	15.97	15.97	15.97	3100
3/28/2016	2:53 PM	15.97	15.97	15.97	15.97	3398
3/28/2016	2:54 PM	15.99	15.995	15.99	15.99	27372
3/28/2016	2:56 PM	15.99	15.99	15.99	15.99	4214
3/28/2016	2:57 PM	15.99	15.99	15.99	15.99	7200
3/28/2016	2:58 PM	16	16	16	16	1100
3/28/2016	2:59 PM	16.01	16.01	16.01	16.01	1000
3/28/2016	3:00 PM	16	16	16	16	400
3/28/2016	3:01 PM	15.98	15.989	15.98	15.989	10500
3/28/2016	3:02 PM	15.98	15.98	15.98	15.98	300
3/28/2016	3:03 PM	15.95	15.97	15.95	15.97	1500
3/28/2016	3:06 PM	15.94	15.94	15.94	15.94	8600
3/28/2016	3:07 PM	15.94	15.94	15.94	15.94	5853
3/28/2016	3:08 PM	15.92	15.92	15.92	15.92	14699
3/28/2016	3:09 PM	15.92	15.921	15.92	15.92	4000
3/28/2016	3:12 PM	15.9	15.9	15.9	15.9	1100
3/28/2016	3:13 PM	15.91	15.91	15.91	15.91	2600
3/28/2016	3:14 PM	15.9	15.91	15.9	15.91	7600
3/28/2016	3:15 PM	15.91	15.91	15.91	15.91	2643
3/28/2016	3:16 PM	15.91	15.91	15.91	15.91	5000
3/28/2016	3:18 PM	15.91	15.91	15.91	15.91	400
3/28/2016	3:20 PM	15.925	15.925	15.92	15.92	1600
3/28/2016	3:22 PM	15.92	15.92	15.92	15.92	600
3/28/2016	3:23 PM	15.9	15.9	15.9	15.9	850
3/28/2016	3:24 PM	15.9	15.9	15.9	15.9	2100
3/28/2016	3:25 PM	15.91	15.91	15.91	15.91	300
3/28/2016	3:26 PM	15.97	15.97	15.93	15.93	4829
3/28/2016	3:27 PM	15.96	15.96	15.96	15.96	1600
3/28/2016	3:28 PM	15.95	15.95	15.95	15.95	1230
3/28/2016	3:29 PM	15.96	15.96	15.95	15.95	1200
3/28/2016	3:30 PM	15.95	15.96	15.95	15.96	800
3/28/2016	3:31 PM	15.97	15.97	15.95	15.95	3600
3/28/2016	3:32 PM	15.95	15.96	15.95	15.96	3200
3/28/2016	3:33 PM	15.945	15.945	15.94	15.94	200
3/28/2016	3:36 PM	15.95	15.95	15.95	15.95	900
3/28/2016	3:37 PM	15.95	15.95	15.95	15.95	400
3/28/2016	3:39 PM	15.96	15.98	15.96	15.98	6500
3/28/2016	3:40 PM	15.959	15.96	15.959	15.96	14092
3/28/2016	3:41 PM	15.95	15.95	15.95	15.95	500
3/28/2016	3:43 PM	15.95	15.95	15.95	15.95	2500
3/28/2016	3:45 PM	15.93	15.94	15.93	15.94	4000
3/28/2016	3:46 PM	15.96	15.96	15.94	15.94	1600
3/28/2016	3:48 PM	15.99	15.99	15.98	15.98	3100
3/28/2016	3:49 PM	15.965	15.98	15.965	15.98	899
3/28/2016	3:50 PM	15.96	15.97	15.959	15.97	2320
3/28/2016	3:51 PM	15.99	15.99	15.98	15.98	10133
3/28/2016	3:52 PM	15.99	15.99	15.99	15.99	8600
3/28/2016	3:53 PM	15.98	15.98	15.98	15.98	11876
3/28/2016	3:54 PM	15.97	15.97	15.97	15.97	300
3/28/2016	3:55 PM	15.99	15.99	15.98	15.98	300
3/28/2016	3:56 PM	16	16	15.99	15.99	2000
3/28/2016	3:58 PM	16.01	16.01	15.99	15.99	2863
3/28/2016	3:59 PM	16.01	16.01	16.01	16.01	600
3/28/2016	4:00 PM	15.98	16.01	15.97	16.01	26925
3/29/2016	9:31 AM	16.11	16.11	16.11	16.11	400
3/29/2016	9:32 AM	16.11	16.11	16.11	16.11	100
3/29/2016	9:33 AM	16.12	16.12	16.12	16.12	1943
3/29/2016	9:34 AM	16.11	16.11	16.11	16.11	1300
3/29/2016	9:35 AM	16.11	16.11	16.11	16.11	5000
3/29/2016	9:36 AM	16.155	16.155	16.1	16.1	2800
3/29/2016	9:37 AM	16.16	16.16	16.15	16.16	8730
3/29/2016	9:38 AM	16.15	16.18	16.15	16.17	9266
3/29/2016	9:39 AM	16.14	16.14	16.14	16.14	2200
3/29/2016	9:40 AM	16.15	16.16	16.15	16.16	600
3/29/2016	9:41 AM	16.17	16.17	16.15	16.15	3550
3/29/2016	9:42 AM	16.17	16.17	16.17	16.17	1300
3/29/2016	9:43 AM	16.15	16.17	16.15	16.17	5613
3/29/2016	9:44 AM	16.15	16.16	16.15	16.16	5071
3/29/2016	9:45 AM	16.13	16.13	16.13	16.13	10000
3/29/2016	9:46 AM	16.13	16.13	16.119	16.119	14285
3/29/2016	9:47 AM	16.14	16.14	16.14	16.14	1700
3/29/2016	9:48 AM	16.14	16.14	16.13	16.13	3100
3/29/2016	9:49 AM	16.13	16.14	16.13	16.14	19030
3/29/2016	9:50 AM	16.13	16.13	16.12	16.12	1520
3/29/2016	9:51 AM	16.16	16.16	16.14	16.14	2100
3/29/2016	9:52 AM	16.17	16.17	16.16	16.16	2100
3/29/2016	9:53 AM	16.16	16.16	16.16	16.16	600
3/29/2016	9:54 AM	16.14	16.15	16.14	16.15	1700
3/29/2016	9:56 AM	16.11	16.125	16.11	16.125	2800
3/29/2016	9:57 AM	16.11	16.11	16.101	16.103	2900
3/29/2016	9:58 AM	16.09	16.1	16.09	16.1	8800
3/29/2016	10:00 AM	16.09	16.09	16.09	16.09	1300
3/29/2016	10:01 AM	16.06	16.08	16.03	16.08	31574
3/29/2016	10:02 AM	16.05	16.05	16.05	16.05	3700
3/29/2016	10:03 AM	16.04	16.06	16.04	16.06	3000
3/29/2016	10:04 AM	16.04	16.05	16.04	16.05	200
3/29/2016	10:05 AM	16.04	16.04	16.04	16.04	1500
3/29/2016	10:06 AM	16.03	16.04	16.03	16.04	2845
3/29/2016	10:07 AM	16.039	16.04	16.039	16.04	1400
3/29/2016	10:08 AM	16.05	16.05	16.05	16.05	200
3/29/2016	10:09 AM	16.05	16.05	16.05	16.05	508
3/29/2016	10:10 AM	16.03	16.04	16.03	16.04	1199
3/29/2016	10:11 AM	16.02	16.02	16.02	16.02	200
3/29/2016	10:12 AM	16.04	16.04	16.04	16.04	100
3/29/2016	10:14 AM	16.06	16.06	16.06	16.06	700
3/29/2016	10:15 AM	16.06	16.06	16.06	16.06	100
3/29/2016	10:16 AM	16.06	16.06	16.06	16.06	300
3/29/2016	10:17 AM	16.07	16.07	16.07	16.07	3600
3/29/2016	10:18 AM	16.07	16.07	16.07	16.07	9923
3/29/2016	10:19 AM	16.05	16.07	16.05	16.07	4205
3/29/2016	10:20 AM	16.08	16.08	16.06	16.06	3259
3/29/2016	10:21 AM	16.08	16.08	16.08	16.08	7068
3/29/2016	10:23 AM	16.07	16.07	16.07	16.07	400
3/29/2016	10:25 AM	16.04	16.04	16.04	16.04	3300
3/29/2016	10:28 AM	16.05	16.05	16.05	16.05	1200
3/29/2016	10:29 AM	16.06	16.06	16.06	16.06	400
3/29/2016	10:30 AM	16.07	16.07	16.07	16.07	1800
3/29/2016	10:31 AM	16.04	16.06	16.04	16.06	600
3/29/2016	10:33 AM	16.04	16.04	16.04	16.04	100
3/29/2016	10:34 AM	16.07	16.07	16.07	16.07	1100
3/29/2016	10:35 AM	16.07	16.08	16.07	16.08	900
3/29/2016	10:36 AM	16.06	16.06	16.06	16.06	2800
3/29/2016	10:37 AM	16.07	16.07	16.06	16.06	1000
3/29/2016	10:38 AM	16.05	16.07	16.05	16.07	1100
3/29/2016	10:39 AM	16.06	16.06	16.06	16.06	100
3/29/2016	10:40 AM	16.06	16.06	16.06	16.06	100
3/29/2016	10:41 AM	16.05	16.05	16.05	16.05	100
3/29/2016	10:42 AM	16.06	16.06	16.05	16.05	3400
3/29/2016	10:43 AM	16.06	16.06	16.06	16.06	400
3/29/2016	10:44 AM	16.07	16.07	16.07	16.07	1500
3/29/2016	10:45 AM	16.07	16.07	16.07	16.07	100
3/29/2016	10:47 AM	16.05	16.07	16.05	16.07	1970
3/29/2016	10:48 AM	16.06	16.06	16.06	16.06	100
3/29/2016	10:49 AM	16.05	16.05	16.05	16.05	400
3/29/2016	10:50 AM	16.05	16.05	16.05	16.05	4100
3/29/2016	10:52 AM	16.04	16.04	16.04	16.04	600
3/29/2016	10:53 AM	16.05	16.05	16.045	16.045	1100
3/29/2016	10:54 AM	16.05	16.05	16.04	16.04	2800
3/29/2016	10:56 AM	16.06	16.06	16.06	16.06	5000
3/29/2016	10:58 AM	16.06	16.06	16.06	16.06	1400
3/29/2016	11:00 AM	16.04	16.05	16.04	16.05	6830
3/29/2016	11:01 AM	16.03	16.03	16.03	16.03	2600
3/29/2016	11:02 AM	16.02	16.02	16.02	16.02	3500
3/29/2016	11:03 AM	16.03	16.03	16.01	16.02	11418
3/29/2016	11:04 AM	16.06	16.06	16.04	16.04	6900
3/29/2016	11:06 AM	16.07	16.07	16.06	16.06	1248
3/29/2016	11:07 AM	16.07	16.07	16.07	16.07	600
3/29/2016	11:09 AM	16.06	16.06	16.06	16.06	600
3/29/2016	11:11 AM	16.065	16.065	16.06	16.06	400
3/29/2016	11:12 AM	16.05	16.05	16.05	16.05	400
3/29/2016	11:13 AM	16.05	16.05	16.05	16.05	500
3/29/2016	11:15 AM	16.05	16.05	16.05	16.05	2300
3/29/2016	11:16 AM	16.06	16.06	16.05	16.05	200
3/29/2016	11:19 AM	16.06	16.06	16.06	16.06	200
3/29/2016	11:20 AM	16.04	16.05	16.04	16.05	2200
3/29/2016	11:23 AM	16.04	16.04	16.04	16.04	100
3/29/2016	11:24 AM	16.04	16.04	16.04	16.04	7797
3/29/2016	11:25 AM	16.04	16.04	16.035	16.035	400
3/29/2016	11:28 AM	16.04	16.04	16.04	16.04	100
3/29/2016	11:29 AM	16.03	16.03	16.03	16.03	100
3/29/2016	11:30 AM	16.02	16.02	16.02	16.02	100
3/29/2016	11:31 AM	16.03	16.03	16.03	16.03	6500
3/29/2016	11:32 AM	16.03	16.03	16.03	16.03	3300
3/29/2016	11:35 AM	16.03	16.03	16.03	16.03	500
3/29/2016	11:36 AM	16.03	16.03	16.03	16.03	200
3/29/2016	11:38 AM	16.04	16.04	16.04	16.04	100
3/29/2016	11:39 AM	16.04	16.05	16.04	16.05	785
3/29/2016	11:40 AM	16.03	16.03	16.03	16.03	400
3/29/2016	11:42 AM	16.02	16.02	16.02	16.02	2000
3/29/2016	11:43 AM	16.02	16.02	16.02	16.02	1100
3/29/2016	11:44 AM	16.025	16.025	16.025	16.025	200
3/29/2016	11:45 AM	16.01	16.01	16.01	16.01	800
3/29/2016	11:49 AM	16	16	16	16	7227
3/29/2016	11:50 AM	15.98	15.985	15.98	15.985	900
3/29/2016	11:51 AM	15.98	15.98	15.98	15.98	4858
3/29/2016	11:52 AM	15.98	15.98	15.98	15.98	3464
3/29/2016	11:53 AM	15.985	15.985	15.985	15.985	1100
3/29/2016	11:54 AM	15.99	15.99	15.99	15.99	1000
3/29/2016	11:55 AM	16	16	16	16	1000
3/29/2016	11:56 AM	16	16	16	16	100
3/29/2016	11:58 AM	16	16	16	16	100
3/29/2016	11:59 AM	15.999	16	15.999	16	3100
3/29/2016	12:00 PM	16.015	16.015	16.01	16.01	1200
3/29/2016	12:01 PM	16.02	16.02	16.02	16.02	1600
3/29/2016	12:05 PM	16.02	16.02	16.02	16.02	2500
3/29/2016	12:06 PM	16.025	16.025	16.025	16.025	100
3/29/2016	12:10 PM	16.02	16.02	16.02	16.02	100
3/29/2016	12:13 PM	16.02	16.02	16.02	16.02	1300
3/29/2016	12:17 PM	16.01	16.01	16.01	16.01	3400
3/29/2016	12:19 PM	16.02	16.02	16.01	16.01	700
3/29/2016	12:20 PM	16.01	16.02	16.01	16.02	1625
3/29/2016	12:21 PM	15.9	16	15.9	16	37501
3/29/2016	12:22 PM	15.88	15.905	15.88	15.905	8200
3/29/2016	12:23 PM	15.88	15.88	15.87	15.88	7000
3/29/2016	12:24 PM	15.84	15.85	15.84	15.85	12160
3/29/2016	12:25 PM	15.87	15.87	15.84	15.84	13188
3/29/2016	12:26 PM	15.87	15.87	15.87	15.87	1200
3/29/2016	12:27 PM	15.87	15.87	15.87	15.87	2900
3/29/2016	12:28 PM	15.88	15.88	15.87	15.88	9400
3/29/2016	12:29 PM	15.83	15.88	15.83	15.88	16633
3/29/2016	12:30 PM	15.79	15.81	15.79	15.81	5820
3/29/2016	12:31 PM	15.755	15.78	15.755	15.78	5701
3/29/2016	12:32 PM	15.765	15.77	15.751	15.751	3800
3/29/2016	12:33 PM	15.78	15.78	15.77	15.77	2461
3/29/2016	12:34 PM	15.8	15.81	15.78	15.78	8100
3/29/2016	12:36 PM	15.79	15.79	15.785	15.79	1700
3/29/2016	12:37 PM	15.78	15.78	15.78	15.78	2181
3/29/2016	12:38 PM	15.81	15.81	15.8	15.8	2998
3/29/2016	12:39 PM	15.8	15.815	15.8	15.815	12834
3/29/2016	12:41 PM	15.78	15.79	15.78	15.79	11700
3/29/2016	12:42 PM	15.77	15.77	15.77	15.77	1900
3/29/2016	12:43 PM	15.77	15.785	15.77	15.78	1900
3/29/2016	12:44 PM	15.73	15.77	15.73	15.77	109440
3/29/2016	12:45 PM	15.72	15.73	15.72	15.73	2093
3/29/2016	12:46 PM	15.72	15.72	15.705	15.705	4096
3/29/2016	12:47 PM	15.715	15.73	15.715	15.73	3570
3/29/2016	12:48 PM	15.72	15.72	15.72	15.72	17400
3/29/2016	12:50 PM	15.73	15.73	15.73	15.73	3800
3/29/2016	12:51 PM	15.73	15.73	15.73	15.73	2185
3/29/2016	12:52 PM	15.74	15.74	15.74	15.74	4200
3/29/2016	12:53 PM	15.73	15.74	15.73	15.74	1256
3/29/2016	12:56 PM	15.74	15.74	15.74	15.74	200
3/29/2016	12:57 PM	15.77	15.77	15.75	15.75	6046
3/29/2016	12:58 PM	15.77	15.77	15.77	15.77	4385
3/29/2016	12:59 PM	15.79	15.79	15.78	15.78	5030
3/29/2016	1:00 PM	15.78	15.79	15.78	15.79	5900
3/29/2016	1:01 PM	15.77	15.77	15.76	15.77	35400
3/29/2016	1:02 PM	15.79	15.795	15.77	15.77	35382
3/29/2016	1:03 PM	15.8	15.8	15.78	15.79	6400
3/29/2016	1:04 PM	15.8	15.8	15.8	15.8	300
3/29/2016	1:05 PM	15.81	15.81	15.81	15.81	4405
3/29/2016	1:06 PM	15.81	15.81	15.81	15.81	1100
3/29/2016	1:07 PM	15.83	15.83	15.83	15.83	300
3/29/2016	1:08 PM	15.825	15.825	15.825	15.825	100
3/29/2016	1:09 PM	15.83	15.83	15.83	15.83	100
3/29/2016	1:10 PM	15.82	15.82	15.82	15.82	200
3/29/2016	1:13 PM	15.8	15.8	15.8	15.8	500
3/29/2016	1:14 PM	15.8	15.8	15.8	15.8	200
3/29/2016	1:15 PM	15.8	15.8	15.8	15.8	700
3/29/2016	1:16 PM	15.79	15.79	15.79	15.79	1100
3/29/2016	1:17 PM	15.76	15.765	15.76	15.765	14300
3/29/2016	1:18 PM	15.77	15.77	15.77	15.77	1400
3/29/2016	1:19 PM	15.765	15.765	15.765	15.765	100
3/29/2016	1:20 PM	15.76	15.76	15.76	15.76	100
3/29/2016	1:21 PM	15.78	15.78	15.78	15.78	1130
3/29/2016	1:22 PM	15.76	15.76	15.76	15.76	3408
3/29/2016	1:23 PM	15.78	15.78	15.76	15.76	2700
3/29/2016	1:24 PM	15.785	15.79	15.785	15.79	9900
3/29/2016	1:25 PM	15.79	15.79	15.79	15.79	500
3/29/2016	1:26 PM	15.79	15.79	15.79	15.79	500
3/29/2016	1:27 PM	15.8	15.8	15.8	15.8	1200
3/29/2016	1:28 PM	15.79	15.795	15.79	15.795	800
3/29/2016	1:29 PM	15.79	15.79	15.79	15.79	630
3/29/2016	1:30 PM	15.79	15.79	15.79	15.79	100
3/29/2016	1:31 PM	15.8	15.8	15.79	15.79	2600
3/29/2016	1:32 PM	15.79	15.8	15.79	15.8	2292
3/29/2016	1:33 PM	15.78	15.79	15.78	15.79	96342
3/29/2016	1:34 PM	15.785	15.785	15.78	15.78	3049
3/29/2016	1:35 PM	15.79	15.79	15.79	15.79	1100
3/29/2016	1:36 PM	15.8	15.805	15.8	15.8	300
3/29/2016	1:38 PM	15.81	15.81	15.81	15.81	4000
3/29/2016	1:39 PM	15.8	15.8	15.795	15.8	1100
3/29/2016	1:41 PM	15.78	15.79	15.78	15.79	533
3/29/2016	1:42 PM	15.77	15.77	15.77	15.77	7272
3/29/2016	1:43 PM	15.77	15.77	15.77	15.77	11200
3/29/2016	1:44 PM	15.77	15.77	15.77	15.77	3000
3/29/2016	1:45 PM	15.76	15.76	15.76	15.76	277
3/29/2016	1:46 PM	15.765	15.765	15.765	15.765	100
3/29/2016	1:47 PM	15.755	15.755	15.755	15.755	100
3/29/2016	1:48 PM	15.75	15.76	15.75	15.76	400
3/29/2016	1:49 PM	15.74	15.75	15.74	15.75	3316
3/29/2016	1:50 PM	15.75	15.75	15.75	15.75	600
3/29/2016	1:51 PM	15.735	15.74	15.731	15.74	12000
3/29/2016	1:52 PM	15.73	15.73	15.73	15.73	5882
3/29/2016	1:53 PM	15.74	15.74	15.74	15.74	2000
3/29/2016	1:54 PM	15.74	15.74	15.74	15.74	200
3/29/2016	1:55 PM	15.74	15.74	15.74	15.74	100
3/29/2016	1:56 PM	15.74	15.745	15.74	15.745	200
3/29/2016	1:58 PM	15.73	15.73	15.73	15.73	200
3/29/2016	1:59 PM	15.73	15.73	15.73	15.73	700
3/29/2016	2:01 PM	15.739	15.739	15.739	15.739	3500
3/29/2016	2:02 PM	15.73	15.73	15.73	15.73	100
3/29/2016	2:03 PM	15.7	15.71	15.7	15.71	19462
3/29/2016	2:04 PM	15.69	15.69	15.69	15.69	9080
3/29/2016	2:05 PM	15.67	15.69	15.67	15.69	2031
3/29/2016	2:07 PM	15.68	15.68	15.67	15.67	2900
3/29/2016	2:09 PM	15.68	15.68	15.68	15.68	300
3/29/2016	2:10 PM	15.66	15.66	15.66	15.66	100
3/29/2016	2:11 PM	15.66	15.675	15.66	15.675	5492
3/29/2016	2:12 PM	15.65	15.66	15.65	15.66	1300
3/29/2016	2:14 PM	15.66	15.665	15.659	15.659	1478
3/29/2016	2:16 PM	15.65	15.65	15.65	15.65	250
3/29/2016	2:17 PM	15.65	15.65	15.65	15.65	3200
3/29/2016	2:18 PM	15.63	15.64	15.63	15.64	8745
3/29/2016	2:19 PM	15.63	15.63	15.63	15.63	5100
3/29/2016	2:20 PM	15.633	15.635	15.633	15.635	800
3/29/2016	2:21 PM	15.63	15.63	15.63	15.63	600
3/29/2016	2:22 PM	15.63	15.63	15.62	15.62	1700
3/29/2016	2:23 PM	15.64	15.64	15.64	15.64	794
3/29/2016	2:24 PM	15.64	15.64	15.64	15.64	500
3/29/2016	2:25 PM	15.63	15.63	15.63	15.63	100
3/29/2016	2:26 PM	15.61	15.63	15.61	15.63	5100
3/29/2016	2:27 PM	15.595	15.62	15.595	15.62	11679
3/29/2016	2:28 PM	15.58	15.605	15.58	15.6	7556
3/29/2016	2:30 PM	15.59	15.6	15.59	15.59	9050
3/29/2016	2:31 PM	15.593	15.593	15.59	15.59	1100
3/29/2016	2:32 PM	15.6	15.6	15.6	15.6	100
3/29/2016	2:33 PM	15.6	15.6	15.6	15.6	200
3/29/2016	2:35 PM	15.59	15.59	15.59	15.59	594
3/29/2016	2:37 PM	15.575	15.58	15.575	15.58	6850
3/29/2016	2:38 PM	15.565	15.58	15.565	15.58	2800
3/29/2016	2:40 PM	15.57	15.57	15.565	15.565	300
3/29/2016	2:41 PM	15.57	15.575	15.57	15.575	4300
3/29/2016	2:42 PM	15.57	15.57	15.57	15.57	900
3/29/2016	2:44 PM	15.575	15.575	15.571	15.571	300
3/29/2016	2:45 PM	15.57	15.57	15.57	15.57	3200
3/29/2016	2:47 PM	15.55	15.56	15.55	15.56	900
3/29/2016	2:49 PM	15.57	15.57	15.57	15.57	1300
3/29/2016	2:50 PM	15.573	15.573	15.573	15.573	150
3/29/2016	2:52 PM	15.57	15.57	15.57	15.57	400
3/29/2016	2:55 PM	15.58	15.58	15.58	15.58	1200
3/29/2016	2:56 PM	15.605	15.605	15.59	15.59	720
3/29/2016	2:57 PM	15.61	15.615	15.61	15.61	1700
3/29/2016	2:58 PM	15.61	15.61	15.61	15.61	400
3/29/2016	3:00 PM	15.59	15.6	15.59	15.6	9029
3/29/2016	3:02 PM	15.61	15.61	15.61	15.61	5539
3/29/2016	3:03 PM	15.6	15.605	15.6	15.605	3200
3/29/2016	3:04 PM	15.59	15.6	15.59	15.6	4300
3/29/2016	3:05 PM	15.58	15.58	15.58	15.58	400
3/29/2016	3:06 PM	15.575	15.575	15.575	15.575	2000
3/29/2016	3:07 PM	15.57	15.57	15.57	15.57	1800
3/29/2016	3:08 PM	15.579	15.579	15.57	15.57	8200
3/29/2016	3:09 PM	15.569	15.569	15.569	15.569	1000
3/29/2016	3:10 PM	15.57	15.57	15.57	15.57	12400
3/29/2016	3:11 PM	15.56	15.56	15.56	15.56	4600
3/29/2016	3:12 PM	15.56	15.56	15.56	15.56	1800
3/29/2016	3:13 PM	15.565	15.565	15.565	15.565	1600
3/29/2016	3:14 PM	15.56	15.56	15.56	15.56	2300
3/29/2016	3:15 PM	15.549	15.55	15.549	15.55	13034
3/29/2016	3:16 PM	15.56	15.56	15.55	15.55	1400
3/29/2016	3:18 PM	15.56	15.565	15.56	15.565	200
3/29/2016	3:21 PM	15.54	15.55	15.54	15.55	9528
3/29/2016	3:22 PM	15.54	15.54	15.54	15.54	100
3/29/2016	3:23 PM	15.54	15.545	15.54	15.545	4460
3/29/2016	3:24 PM	15.525	15.535	15.525	15.53	9060
3/29/2016	3:26 PM	15.54	15.54	15.535	15.539	15750
3/29/2016	3:27 PM	15.535	15.535	15.535	15.535	100
3/29/2016	3:30 PM	15.53	15.53	15.53	15.53	4211
3/29/2016	3:31 PM	15.54	15.54	15.53	15.53	1100
3/29/2016	3:33 PM	15.559	15.559	15.55	15.55	7900
3/29/2016	3:35 PM	15.56	15.565	15.559	15.559	7757
3/29/2016	3:36 PM	15.56	15.56	15.56	15.56	14300
3/29/2016	3:37 PM	15.575	15.575	15.57	15.57	300
3/29/2016	3:38 PM	15.565	15.569	15.565	15.569	2100
3/29/2016	3:39 PM	15.55	15.56	15.55	15.56	8673
3/29/2016	3:41 PM	15.559	15.559	15.559	15.559	500
3/29/2016	3:42 PM	15.55	15.55	15.55	15.55	7076
3/29/2016	3:44 PM	15.57	15.57	15.55	15.55	1529
3/29/2016	3:46 PM	15.59	15.59	15.58	15.58	500
3/29/2016	3:47 PM	15.58	15.595	15.58	15.595	4386
3/29/2016	3:48 PM	15.58	15.58	15.58	15.58	900
3/29/2016	3:49 PM	15.58	15.58	15.58	15.58	500
3/29/2016	3:50 PM	15.585	15.585	15.58	15.58	1430
3/29/2016	3:51 PM	15.58	15.58	15.57	15.57	500
3/29/2016	3:52 PM	15.56	15.57	15.56	15.57	2500
3/29/2016	3:53 PM	15.56	15.56	15.56	15.56	2126
3/29/2016	3:54 PM	15.56	15.56	15.56	15.56	100
3/29/2016	3:55 PM	15.56	15.56	15.55	15.55	7575
3/29/2016	3:56 PM	15.57	15.57	15.57	15.57	1000
3/29/2016	3:57 PM	15.55	15.57	15.55	15.57	2500
3/29/2016	3:58 PM	15.55	15.56	15.55	15.56	10932
3/29/2016	3:59 PM	15.54	15.55	15.54	15.55	17001
3/29/2016	4:00 PM	15.55	15.55	15.53	15.535	49537
3/30/2016	9:31 AM	15.3	15.3	15.29	15.29	26227
3/30/2016	9:32 AM	15.29	15.29	15.29	15.29	10100
3/30/2016	9:33 AM	15.305	15.305	15.295	15.295	5892
3/30/2016	9:34 AM	15.315	15.32	15.315	15.315	3893
3/30/2016	9:35 AM	15.32	15.32	15.32	15.32	2600
3/30/2016	9:36 AM	15.3	15.301	15.3	15.301	11360
3/30/2016	9:37 AM	15.265	15.3	15.265	15.3	2004
3/30/2016	9:38 AM	15.27	15.27	15.265	15.265	300
3/30/2016	9:39 AM	15.255	15.265	15.255	15.265	2082
3/30/2016	9:40 AM	15.25	15.26	15.25	15.26	6533
3/30/2016	9:41 AM	15.25	15.25	15.235	15.24	2600
3/30/2016	9:42 AM	15.25	15.255	15.25	15.255	400
3/30/2016	9:43 AM	15.245	15.245	15.24	15.245	2400
3/30/2016	9:44 AM	15.245	15.245	15.245	15.245	100
3/30/2016	9:45 AM	15.205	15.23	15.205	15.23	14071
3/30/2016	9:46 AM	15.2	15.21	15.2	15.205	5510
3/30/2016	9:47 AM	15.199	15.2	15.199	15.2	12951
3/30/2016	9:48 AM	15.19	15.2	15.19	15.2	4800
3/30/2016	9:49 AM	15.175	15.19	15.175	15.19	2495
3/30/2016	9:50 AM	15.18	15.18	15.175	15.175	8948
3/30/2016	9:51 AM	15.165	15.17	15.165	15.17	500
3/30/2016	9:52 AM	15.185	15.185	15.18	15.18	600
3/30/2016	9:53 AM	15.185	15.185	15.185	15.185	500
3/30/2016	9:54 AM	15.185	15.185	15.185	15.185	300
3/30/2016	9:55 AM	15.21	15.21	15.19	15.19	3450
3/30/2016	9:56 AM	15.215	15.215	15.215	15.215	100
3/30/2016	9:57 AM	15.22	15.22	15.215	15.215	600
3/30/2016	9:59 AM	15.22	15.22	15.22	15.22	1500
3/30/2016	10:01 AM	15.225	15.225	15.225	15.225	300
3/30/2016	10:02 AM	15.23	15.23	15.23	15.23	100
3/30/2016	10:03 AM	15.22	15.22	15.22	15.22	100
3/30/2016	10:04 AM	15.225	15.225	15.225	15.225	100
3/30/2016	10:05 AM	15.24	15.24	15.235	15.235	500
3/30/2016	10:06 AM	15.225	15.24	15.225	15.24	2100
3/30/2016	10:07 AM	15.225	15.23	15.225	15.225	3190
3/30/2016	10:08 AM	15.23	15.23	15.21	15.21	400
3/30/2016	10:09 AM	15.24	15.24	15.235	15.235	499
3/30/2016	10:10 AM	15.23	15.235	15.23	15.235	1000
3/30/2016	10:11 AM	15.22	15.22	15.22	15.22	100
3/30/2016	10:12 AM	15.225	15.225	15.225	15.225	761
3/30/2016	10:13 AM	15.24	15.24	15.23	15.23	1000
3/30/2016	10:14 AM	15.24	15.24	15.24	15.24	5700
3/30/2016	10:15 AM	15.24	15.24	15.24	15.24	300
3/30/2016	10:16 AM	15.225	15.235	15.225	15.235	200
3/30/2016	10:17 AM	15.225	15.225	15.225	15.225	100
3/30/2016	10:18 AM	15.24	15.24	15.225	15.225	500
3/30/2016	10:19 AM	15.24	15.24	15.24	15.24	200
3/30/2016	10:20 AM	15.24	15.24	15.24	15.24	4300
3/30/2016	10:21 AM	15.23	15.23	15.23	15.23	500
3/30/2016	10:22 AM	15.25	15.25	15.24	15.24	2044
3/30/2016	10:23 AM	15.25	15.25	15.25	15.25	400
3/30/2016	10:24 AM	15.25	15.25	15.25	15.25	1521
3/30/2016	10:25 AM	15.25	15.25	15.24	15.25	1400
3/30/2016	10:27 AM	15.24	15.25	15.24	15.25	1350
3/30/2016	10:29 AM	15.25	15.25	15.25	15.25	7173
3/30/2016	10:31 AM	15.22	15.24	15.21	15.24	6000
3/30/2016	10:34 AM	15.22	15.22	15.22	15.22	300
3/30/2016	10:35 AM	15.2	15.21	15.2	15.21	3694
3/30/2016	10:36 AM	15.2	15.2	15.2	15.2	5800
3/30/2016	10:37 AM	15.19	15.19	15.19	15.19	4335
3/30/2016	10:38 AM	15.185	15.185	15.185	15.185	100
3/30/2016	10:39 AM	15.181	15.183	15.181	15.183	4000
3/30/2016	10:40 AM	15.195	15.195	15.185	15.185	1500
3/30/2016	10:41 AM	15.18	15.19	15.18	15.19	1689
3/30/2016	10:43 AM	15.17	15.175	15.17	15.171	3200
3/30/2016	10:44 AM	15.185	15.185	15.18	15.18	1950
3/30/2016	10:45 AM	15.185	15.19	15.185	15.185	1200
3/30/2016	10:47 AM	15.19	15.19	15.185	15.185	1000
3/30/2016	10:48 AM	15.225	15.225	15.2	15.2	899
3/30/2016	10:49 AM	15.21	15.215	15.21	15.215	1600
3/30/2016	10:50 AM	15.21	15.21	15.21	15.21	1000
3/30/2016	10:51 AM	15.225	15.225	15.205	15.205	14117
3/30/2016	10:52 AM	15.22	15.22	15.22	15.22	783
3/30/2016	10:53 AM	15.2	15.2	15.2	15.2	16000
3/30/2016	10:54 AM	15.185	15.2	15.185	15.2	3200
3/30/2016	10:55 AM	15.19	15.19	15.185	15.185	300
3/30/2016	10:56 AM	15.205	15.205	15.195	15.195	500
3/30/2016	10:58 AM	15.195	15.205	15.195	15.195	1800
3/30/2016	10:59 AM	15.195	15.2	15.195	15.2	2170
3/30/2016	11:00 AM	15.195	15.195	15.185	15.19	3900
3/30/2016	11:01 AM	15.195	15.195	15.195	15.195	100
3/30/2016	11:02 AM	15.18	15.205	15.18	15.2	3515
3/30/2016	11:03 AM	15.18	15.18	15.175	15.175	5838
3/30/2016	11:04 AM	15.175	15.18	15.175	15.18	1600
3/30/2016	11:05 AM	15.16	15.17	15.16	15.17	1500
3/30/2016	11:06 AM	15.165	15.165	15.145	15.15	14972
3/30/2016	11:07 AM	15.18	15.18	15.17	15.17	2000
3/30/2016	11:08 AM	15.185	15.19	15.185	15.185	600
3/30/2016	11:09 AM	15.195	15.195	15.185	15.185	300
3/30/2016	11:10 AM	15.2	15.2	15.2	15.2	100
3/30/2016	11:12 AM	15.2	15.2	15.2	15.2	1200
3/30/2016	11:13 AM	15.2	15.2	15.2	15.2	2100
3/30/2016	11:14 AM	15.21	15.21	15.21	15.21	500
3/30/2016	11:15 AM	15.21	15.21	15.21	15.21	200
3/30/2016	11:16 AM	15.22	15.22	15.22	15.22	1300
3/30/2016	11:17 AM	15.24	15.245	15.23	15.23	10300
3/30/2016	11:18 AM	15.245	15.245	15.245	15.245	100
3/30/2016	11:19 AM	15.25	15.25	15.25	15.25	2033
3/30/2016	11:20 AM	15.25	15.25	15.25	15.25	400
3/30/2016	11:22 AM	15.27	15.27	15.27	15.27	400
3/30/2016	11:23 AM	15.26	15.26	15.26	15.26	9100
3/30/2016	11:24 AM	15.26	15.26	15.26	15.26	600
3/30/2016	11:25 AM	15.275	15.28	15.27	15.27	3850
3/30/2016	11:26 AM	15.28	15.28	15.28	15.28	200
3/30/2016	11:27 AM	15.29	15.29	15.29	15.29	750
3/30/2016	11:28 AM	15.28	15.28	15.27	15.27	1947
3/30/2016	11:29 AM	15.27	15.28	15.27	15.28	600
3/30/2016	11:30 AM	15.29	15.29	15.29	15.29	5300
3/30/2016	11:31 AM	15.3	15.3	15.3	15.3	9400
3/30/2016	11:32 AM	15.31	15.31	15.31	15.31	782
3/30/2016	11:33 AM	15.32	15.32	15.32	15.32	500
3/30/2016	11:34 AM	15.32	15.33	15.32	15.33	4376
3/30/2016	11:35 AM	15.33	15.335	15.32	15.32	600
3/30/2016	11:36 AM	15.32	15.32	15.32	15.32	455
3/30/2016	11:37 AM	15.31	15.31	15.31	15.31	1400
3/30/2016	11:38 AM	15.35	15.36	15.32	15.32	11100
3/30/2016	11:39 AM	15.35	15.35	15.35	15.35	2100
3/30/2016	11:40 AM	15.35	15.35	15.35	15.35	100
3/30/2016	11:41 AM	15.35	15.35	15.35	15.35	1300
3/30/2016	11:42 AM	15.34	15.345	15.34	15.345	2600
3/30/2016	11:43 AM	15.36	15.36	15.34	15.34	3200
3/30/2016	11:44 AM	15.34	15.35	15.34	15.35	2778
3/30/2016	11:47 AM	15.31	15.33	15.31	15.33	2300
3/30/2016	11:49 AM	15.3	15.3	15.3	15.3	700
3/30/2016	11:51 AM	15.31	15.31	15.31	15.31	500
3/30/2016	11:53 AM	15.3	15.3	15.3	15.3	500
3/30/2016	11:54 AM	15.3	15.3	15.3	15.3	700
3/30/2016	11:59 AM	15.3	15.3	15.3	15.3	300
3/30/2016	12:01 PM	15.3	15.3	15.3	15.3	100
3/30/2016	12:03 PM	15.31	15.31	15.31	15.31	962
3/30/2016	12:04 PM	15.31	15.32	15.31	15.32	900
3/30/2016	12:09 PM	15.305	15.32	15.305	15.32	1742
3/30/2016	12:11 PM	15.309	15.31	15.309	15.31	600
3/30/2016	12:13 PM	15.31	15.31	15.31	15.31	2553
3/30/2016	12:14 PM	15.3	15.3	15.295	15.295	200
3/30/2016	12:15 PM	15.29	15.29	15.29	15.29	100
3/30/2016	12:17 PM	15.28	15.28	15.28	15.28	275
3/30/2016	12:20 PM	15.29	15.29	15.29	15.29	200
3/30/2016	12:21 PM	15.29	15.29	15.29	15.29	400
3/30/2016	12:24 PM	15.295	15.295	15.295	15.295	1063
3/30/2016	12:25 PM	15.34	15.34	15.34	15.34	1000
3/30/2016	12:26 PM	15.35	15.35	15.35	15.35	200
3/30/2016	12:28 PM	15.34	15.34	15.34	15.34	1000
3/30/2016	12:30 PM	15.34	15.34	15.34	15.34	1179
3/30/2016	12:31 PM	15.34	15.34	15.34	15.34	300
3/30/2016	12:38 PM	15.37	15.37	15.37	15.37	1400
3/30/2016	12:39 PM	15.37	15.38	15.37	15.38	1420
3/30/2016	12:42 PM	15.38	15.38	15.38	15.38	1100
3/30/2016	12:43 PM	15.38	15.38	15.38	15.38	5000
3/30/2016	12:45 PM	15.36	15.36	15.36	15.36	300
3/30/2016	12:47 PM	15.37	15.37	15.37	15.37	400
3/30/2016	12:48 PM	15.37	15.37	15.37	15.37	641
3/30/2016	12:50 PM	15.37	15.37	15.37	15.37	593
3/30/2016	12:51 PM	15.36	15.36	15.36	15.36	100
3/30/2016	12:54 PM	15.37	15.37	15.37	15.37	100
3/30/2016	12:55 PM	15.38	15.38	15.38	15.38	3666
3/30/2016	1:01 PM	15.35	15.36	15.35	15.36	4400
3/30/2016	1:02 PM	15.35	15.35	15.35	15.35	600
3/30/2016	1:03 PM	15.35	15.35	15.35	15.35	111
3/30/2016	1:05 PM	15.36	15.36	15.36	15.36	1000
3/30/2016	1:07 PM	15.38	15.38	15.37	15.37	8000
3/30/2016	1:08 PM	15.39	15.395	15.39	15.395	4600
3/30/2016	1:09 PM	15.4	15.4	15.4	15.4	4525
3/30/2016	1:14 PM	15.39	15.39	15.39	15.39	400
3/30/2016	1:15 PM	15.39	15.39	15.39	15.39	100
3/30/2016	1:16 PM	15.4	15.4	15.4	15.4	200
3/30/2016	1:17 PM	15.4	15.4	15.4	15.4	245
3/30/2016	1:18 PM	15.4	15.4	15.4	15.4	400
3/30/2016	1:20 PM	15.41	15.41	15.4	15.4	600
3/30/2016	1:21 PM	15.4	15.4	15.4	15.4	1250
3/30/2016	1:22 PM	15.4	15.4	15.4	15.4	400
3/30/2016	1:25 PM	15.39	15.4	15.39	15.4	2449
3/30/2016	1:27 PM	15.4	15.4	15.39	15.39	1520
3/30/2016	1:28 PM	15.4	15.4	15.4	15.4	214
3/30/2016	1:29 PM	15.39	15.39	15.39	15.39	1000
3/30/2016	1:32 PM	15.4	15.4	15.4	15.4	100
3/30/2016	1:33 PM	15.41	15.41	15.41	15.41	100
3/30/2016	1:35 PM	15.42	15.42	15.42	15.42	600
3/30/2016	1:36 PM	15.41	15.41	15.41	15.41	100
3/30/2016	1:41 PM	15.395	15.4	15.395	15.4	14742
3/30/2016	1:42 PM	15.39	15.39	15.39	15.39	200
3/30/2016	1:43 PM	15.38	15.38	15.38	15.38	900
3/30/2016	1:46 PM	15.37	15.37	15.37	15.37	8300
3/30/2016	1:48 PM	15.35	15.36	15.35	15.36	11299
3/30/2016	1:49 PM	15.35	15.35	15.35	15.35	2600
3/30/2016	1:50 PM	15.34	15.34	15.34	15.34	1900
3/30/2016	1:51 PM	15.33	15.33	15.33	15.33	3760
3/30/2016	1:53 PM	15.33	15.33	15.33	15.33	3000
3/30/2016	1:56 PM	15.33	15.33	15.33	15.33	4847
3/30/2016	1:58 PM	15.34	15.34	15.34	15.34	5254
3/30/2016	2:00 PM	15.34	15.34	15.33	15.33	4400
3/30/2016	2:01 PM	15.34	15.34	15.34	15.34	700
3/30/2016	2:04 PM	15.33	15.345	15.33	15.345	6900
3/30/2016	2:05 PM	15.32	15.32	15.32	15.32	500
3/30/2016	2:07 PM	15.31	15.315	15.31	15.315	15700
3/30/2016	2:08 PM	15.3	15.3	15.3	15.3	200
3/30/2016	2:10 PM	15.31	15.31	15.31	15.31	200
3/30/2016	2:12 PM	15.315	15.315	15.315	15.315	9812
3/30/2016	2:13 PM	15.31	15.31	15.31	15.31	736
3/30/2016	2:14 PM	15.31	15.31	15.31	15.31	100
3/30/2016	2:15 PM	15.33	15.33	15.32	15.32	4900
3/30/2016	2:16 PM	15.34	15.34	15.34	15.34	1600
3/30/2016	2:17 PM	15.35	15.35	15.35	15.35	700
3/30/2016	2:18 PM	15.35	15.35	15.35	15.35	700
3/30/2016	2:22 PM	15.35	15.35	15.34	15.34	18892
3/30/2016	2:23 PM	15.355	15.355	15.355	15.355	100
3/30/2016	2:24 PM	15.35	15.35	15.35	15.35	200
3/30/2016	2:25 PM	15.34	15.34	15.34	15.34	300
3/30/2016	2:26 PM	15.34	15.34	15.34	15.34	2300
3/30/2016	2:28 PM	15.34	15.34	15.34	15.34	100
3/30/2016	2:29 PM	15.33	15.33	15.33	15.33	100
3/30/2016	2:30 PM	15.3	15.31	15.3	15.31	2200
3/30/2016	2:31 PM	15.29	15.29	15.28	15.285	3700
3/30/2016	2:33 PM	15.31	15.31	15.31	15.31	800
3/30/2016	2:36 PM	15.3	15.3	15.3	15.3	2700
3/30/2016	2:41 PM	15.34	15.34	15.32	15.32	5900
3/30/2016	2:42 PM	15.34	15.34	15.34	15.34	300
3/30/2016	2:44 PM	15.34	15.34	15.34	15.34	17000
3/30/2016	2:47 PM	15.33	15.33	15.33	15.33	100
3/30/2016	2:48 PM	15.32	15.32	15.32	15.32	8900
3/30/2016	2:49 PM	15.31	15.31	15.31	15.31	100
3/30/2016	2:54 PM	15.3	15.3	15.3	15.3	2250
3/30/2016	2:55 PM	15.29	15.29	15.29	15.29	200
3/30/2016	2:56 PM	15.29	15.29	15.29	15.29	500
3/30/2016	3:01 PM	15.3	15.3	15.3	15.3	2400
3/30/2016	3:02 PM	15.28	15.29	15.28	15.29	1600
3/30/2016	3:03 PM	15.28	15.28	15.28	15.28	11907
3/30/2016	3:04 PM	15.28	15.28	15.28	15.28	600
3/30/2016	3:05 PM	15.28	15.28	15.28	15.28	2200
3/30/2016	3:07 PM	15.27	15.27	15.27	15.27	300
3/30/2016	3:08 PM	15.27	15.27	15.27	15.27	1100
3/30/2016	3:09 PM	15.251	15.26	15.251	15.26	1300
3/30/2016	3:10 PM	15.25	15.25	15.25	15.25	200
3/30/2016	3:11 PM	15.26	15.26	15.26	15.26	300
3/30/2016	3:14 PM	15.26	15.26	15.26	15.26	100
3/30/2016	3:15 PM	15.25	15.25	15.25	15.25	9524
3/30/2016	3:16 PM	15.24	15.25	15.24	15.25	10149
3/30/2016	3:18 PM	15.245	15.245	15.245	15.245	300
3/30/2016	3:20 PM	15.26	15.26	15.255	15.26	1000
3/30/2016	3:21 PM	15.25	15.26	15.25	15.26	21150
3/30/2016	3:22 PM	15.25	15.25	15.245	15.245	1250
3/30/2016	3:23 PM	15.25	15.25	15.25	15.25	6100
3/30/2016	3:24 PM	15.24	15.24	15.24	15.24	3440
3/30/2016	3:26 PM	15.24	15.24	15.235	15.24	1700
3/30/2016	3:27 PM	15.25	15.25	15.245	15.245	2300
3/30/2016	3:28 PM	15.25	15.255	15.245	15.25	8646
3/30/2016	3:29 PM	15.235	15.235	15.235	15.235	300
3/30/2016	3:30 PM	15.245	15.245	15.245	15.245	1912
3/30/2016	3:31 PM	15.25	15.25	15.245	15.245	6200
3/30/2016	3:32 PM	15.255	15.255	15.255	15.255	100
3/30/2016	3:33 PM	15.26	15.26	15.255	15.255	400
3/30/2016	3:35 PM	15.265	15.27	15.265	15.27	500
3/30/2016	3:37 PM	15.265	15.265	15.265	15.265	800
3/30/2016	3:38 PM	15.28	15.28	15.27	15.27	1100
3/30/2016	3:39 PM	15.275	15.275	15.275	15.275	200
3/30/2016	3:40 PM	15.275	15.28	15.275	15.275	3357
3/30/2016	3:41 PM	15.29	15.29	15.275	15.275	1200
3/30/2016	3:42 PM	15.305	15.305	15.3	15.3	600
3/30/2016	3:43 PM	15.3	15.3	15.3	15.3	1901
3/30/2016	3:44 PM	15.295	15.3	15.295	15.3	6999
3/30/2016	3:45 PM	15.29	15.29	15.285	15.29	3200
3/30/2016	3:46 PM	15.305	15.305	15.3	15.3	2866
3/30/2016	3:47 PM	15.3	15.305	15.3	15.305	1639
3/30/2016	3:48 PM	15.31	15.31	15.31	15.31	1900
3/30/2016	3:50 PM	15.31	15.31	15.305	15.305	3703
3/30/2016	3:51 PM	15.3	15.3	15.3	15.3	900
3/30/2016	3:52 PM	15.3	15.3	15.3	15.3	2181
3/30/2016	3:53 PM	15.3	15.3	15.295	15.295	4250
3/30/2016	3:54 PM	15.315	15.315	15.31	15.31	1300
3/30/2016	3:55 PM	15.31	15.31	15.31	15.31	100
3/30/2016	3:56 PM	15.33	15.33	15.315	15.315	1400
3/30/2016	3:57 PM	15.34	15.34	15.33	15.33	1441
3/30/2016	3:58 PM	15.34	15.34	15.34	15.34	7322
3/30/2016	3:59 PM	15.34	15.35	15.34	15.35	26289
3/30/2016	4:00 PM	15.34	15.355	15.33	15.33	34802
3/31/2016	9:32 AM	15.365	15.37	15.36	15.365	1200
3/31/2016	9:33 AM	15.33	15.33	15.33	15.33	200
3/31/2016	9:34 AM	15.329	15.33	15.329	15.33	1900
3/31/2016	9:35 AM	15.32	15.32	15.32	15.32	500
3/31/2016	9:36 AM	15.33	15.33	15.32	15.32	300
3/31/2016	9:37 AM	15.355	15.355	15.35	15.35	1100
3/31/2016	9:38 AM	15.35	15.35	15.35	15.35	100
3/31/2016	9:40 AM	15.32	15.32	15.32	15.32	100
3/31/2016	9:41 AM	15.32	15.32	15.32	15.32	300
3/31/2016	9:42 AM	15.325	15.325	15.32	15.32	2620
3/31/2016	9:44 AM	15.33	15.33	15.33	15.33	300
3/31/2016	9:45 AM	15.32	15.32	15.32	15.32	900
3/31/2016	9:46 AM	15.31	15.31	15.31	15.31	100
3/31/2016	9:47 AM	15.3	15.3	15.3	15.3	5700
3/31/2016	9:48 AM	15.32	15.32	15.32	15.32	100
3/31/2016	9:49 AM	15.32	15.32	15.32	15.32	1750
3/31/2016	9:50 AM	15.28	15.32	15.28	15.32	8400
3/31/2016	9:51 AM	15.28	15.29	15.28	15.28	19100
3/31/2016	9:52 AM	15.31	15.31	15.31	15.31	400
3/31/2016	9:53 AM	15.33	15.33	15.33	15.33	400
3/31/2016	9:54 AM	15.33	15.33	15.33	15.33	200
3/31/2016	9:55 AM	15.33	15.33	15.33	15.33	100
3/31/2016	9:56 AM	15.35	15.35	15.35	15.35	5000
3/31/2016	9:58 AM	15.34	15.34	15.34	15.34	300
3/31/2016	9:59 AM	15.34	15.35	15.34	15.34	11800
3/31/2016	10:00 AM	15.33	15.33	15.33	15.33	400
3/31/2016	10:01 AM	15.35	15.35	15.35	15.35	400
3/31/2016	10:03 AM	15.34	15.34	15.34	15.34	800
3/31/2016	10:04 AM	15.34	15.34	15.34	15.34	300
3/31/2016	10:06 AM	15.33	15.33	15.33	15.33	800
3/31/2016	10:07 AM	15.34	15.34	15.34	15.34	7500
3/31/2016	10:10 AM	15.33	15.33	15.32	15.32	5800
3/31/2016	10:11 AM	15.32	15.32	15.32	15.32	131
3/31/2016	10:14 AM	15.31	15.31	15.31	15.31	650
3/31/2016	10:15 AM	15.31	15.31	15.3	15.3	2100
3/31/2016	10:17 AM	15.32	15.32	15.32	15.32	12474
3/31/2016	10:18 AM	15.328	15.328	15.325	15.325	23400
3/31/2016	10:19 AM	15.3	15.32	15.3	15.32	5200
3/31/2016	10:20 AM	15.315	15.315	15.3	15.3	300
3/31/2016	10:21 AM	15.305	15.31	15.305	15.31	900
3/31/2016	10:22 AM	15.3	15.3	15.295	15.295	500
3/31/2016	10:23 AM	15.27	15.29	15.27	15.29	21900
3/31/2016	10:24 AM	15.275	15.275	15.275	15.275	100
3/31/2016	10:25 AM	15.28	15.28	15.28	15.28	500
3/31/2016	10:26 AM	15.28	15.28	15.28	15.28	2300
3/31/2016	10:27 AM	15.28	15.28	15.275	15.279	1000
3/31/2016	10:29 AM	15.29	15.29	15.29	15.29	100
3/31/2016	10:30 AM	15.325	15.325	15.3	15.3	1300
3/31/2016	10:31 AM	15.34	15.34	15.33	15.33	767
3/31/2016	10:32 AM	15.34	15.34	15.34	15.34	1766
3/31/2016	10:33 AM	15.34	15.34	15.34	15.34	8200
3/31/2016	10:34 AM	15.31	15.325	15.31	15.32	1800
3/31/2016	10:35 AM	15.33	15.33	15.31	15.31	600
3/31/2016	10:36 AM	15.33	15.33	15.33	15.33	200
3/31/2016	10:37 AM	15.33	15.33	15.33	15.33	200
3/31/2016	10:38 AM	15.33	15.33	15.33	15.33	100
3/31/2016	10:40 AM	15.33	15.33	15.33	15.33	200
3/31/2016	10:41 AM	15.33	15.33	15.33	15.33	600
3/31/2016	10:42 AM	15.3	15.3	15.3	15.3	400
3/31/2016	10:43 AM	15.3	15.3	15.3	15.3	200
3/31/2016	10:45 AM	15.295	15.295	15.295	15.295	100
3/31/2016	10:46 AM	15.3	15.3	15.3	15.3	730
3/31/2016	10:47 AM	15.3	15.3	15.3	15.3	300
3/31/2016	10:48 AM	15.31	15.31	15.3	15.3	600
3/31/2016	10:50 AM	15.31	15.31	15.31	15.31	1000
3/31/2016	10:52 AM	15.31	15.31	15.3	15.3	500
3/31/2016	10:55 AM	15.285	15.29	15.28	15.29	1300
3/31/2016	10:56 AM	15.289	15.289	15.289	15.289	1000
3/31/2016	10:58 AM	15.31	15.31	15.31	15.31	400
3/31/2016	11:00 AM	15.31	15.31	15.31	15.31	200
3/31/2016	11:03 AM	15.3	15.3	15.3	15.3	600
3/31/2016	11:06 AM	15.29	15.3	15.29	15.3	300
3/31/2016	11:07 AM	15.285	15.285	15.285	15.285	200
3/31/2016	11:09 AM	15.28	15.28	15.28	15.28	300
3/31/2016	11:10 AM	15.29	15.29	15.275	15.275	700
3/31/2016	11:11 AM	15.285	15.285	15.285	15.285	100
3/31/2016	11:12 AM	15.275	15.275	15.275	15.275	4000
3/31/2016	11:13 AM	15.275	15.275	15.275	15.275	1800
3/31/2016	11:15 AM	15.28	15.28	15.28	15.28	300
3/31/2016	11:16 AM	15.27	15.27	15.26	15.26	1000
3/31/2016	11:17 AM	15.279	15.279	15.275	15.275	200
3/31/2016	11:18 AM	15.275	15.275	15.275	15.275	2000
3/31/2016	11:20 AM	15.265	15.265	15.265	15.265	1100
3/31/2016	11:21 AM	15.27	15.27	15.27	15.27	500
3/31/2016	11:24 AM	15.29	15.29	15.29	15.29	2000
3/31/2016	11:25 AM	15.29	15.29	15.29	15.29	9600
3/31/2016	11:27 AM	15.315	15.315	15.31	15.31	1900
3/31/2016	11:29 AM	15.3	15.31	15.3	15.31	1100
3/31/2016	11:30 AM	15.3	15.3	15.3	15.3	300
3/31/2016	11:32 AM	15.3	15.3	15.3	15.3	3379
3/31/2016	11:34 AM	15.29	15.29	15.29	15.29	100
3/31/2016	11:36 AM	15.327	15.327	15.327	15.327	600
3/31/2016	11:37 AM	15.32	15.32	15.32	15.32	700
3/31/2016	11:38 AM	15.32	15.32	15.32	15.32	2238
3/31/2016	11:39 AM	15.32	15.32	15.32	15.32	700
3/31/2016	11:40 AM	15.319	15.32	15.319	15.32	1100
3/31/2016	11:41 AM	15.3	15.3	15.3	15.3	200
3/31/2016	11:42 AM	15.299	15.299	15.299	15.299	150
3/31/2016	11:43 AM	15.3	15.3	15.3	15.3	3400
3/31/2016	11:45 AM	15.31	15.31	15.31	15.31	350
3/31/2016	11:48 AM	15.299	15.299	15.299	15.299	5000
3/31/2016	11:55 AM	15.28	15.28	15.28	15.28	800
3/31/2016	11:56 AM	15.275	15.275	15.275	15.275	100
3/31/2016	11:57 AM	15.265	15.275	15.265	15.275	400
3/31/2016	12:02 PM	15.26	15.26	15.26	15.26	600
3/31/2016	12:03 PM	15.251	15.26	15.251	15.26	7900
3/31/2016	12:04 PM	15.26	15.26	15.26	15.26	100
3/31/2016	12:08 PM	15.26	15.26	15.255	15.255	200
3/31/2016	12:09 PM	15.255	15.255	15.255	15.255	100
3/31/2016	12:10 PM	15.265	15.265	15.26	15.26	300
3/31/2016	12:11 PM	15.265	15.265	15.265	15.265	100
3/31/2016	12:12 PM	15.275	15.275	15.27	15.27	400
3/31/2016	12:16 PM	15.27	15.27	15.27	15.27	1000
3/31/2016	12:17 PM	15.265	15.265	15.265	15.265	100
3/31/2016	12:18 PM	15.265	15.265	15.265	15.265	200
3/31/2016	12:19 PM	15.259	15.259	15.259	15.259	500
3/31/2016	12:22 PM	15.26	15.26	15.26	15.26	100
3/31/2016	12:28 PM	15.26	15.26	15.255	15.255	200
3/31/2016	12:32 PM	15.27	15.27	15.26	15.26	1200
3/31/2016	12:33 PM	15.27	15.275	15.27	15.275	759
3/31/2016	12:34 PM	15.28	15.28	15.28	15.28	800
3/31/2016	12:36 PM	15.299	15.299	15.295	15.295	4100
3/31/2016	12:37 PM	15.295	15.295	15.295	15.295	100
3/31/2016	12:41 PM	15.29	15.29	15.29	15.29	400
3/31/2016	12:42 PM	15.29	15.29	15.29	15.29	500
3/31/2016	12:45 PM	15.285	15.285	15.285	15.285	700
3/31/2016	12:46 PM	15.285	15.285	15.285	15.285	100
3/31/2016	12:47 PM	15.28	15.28	15.28	15.28	5000
3/31/2016	12:48 PM	15.28	15.28	15.28	15.28	100
3/31/2016	12:49 PM	15.28	15.28	15.28	15.28	700
3/31/2016	12:55 PM	15.29	15.29	15.29	15.29	500
3/31/2016	12:57 PM	15.29	15.29	15.29	15.29	100
3/31/2016	12:59 PM	15.305	15.305	15.3	15.3	400
3/31/2016	1:00 PM	15.3	15.3	15.3	15.3	100
3/31/2016	1:03 PM	15.31	15.31	15.31	15.31	400
3/31/2016	1:07 PM	15.307	15.307	15.307	15.307	300
3/31/2016	1:09 PM	15.3	15.3	15.3	15.3	137
3/31/2016	1:11 PM	15.31	15.31	15.31	15.31	11400
3/31/2016	1:12 PM	15.3	15.3	15.3	15.3	300
3/31/2016	1:14 PM	15.3	15.3	15.3	15.3	100
3/31/2016	1:16 PM	15.315	15.315	15.31	15.31	2200
3/31/2016	1:21 PM	15.32	15.32	15.32	15.32	290
3/31/2016	1:22 PM	15.31	15.31	15.31	15.31	100
3/31/2016	1:23 PM	15.31	15.31	15.305	15.305	700
3/31/2016	1:26 PM	15.31	15.31	15.31	15.31	5000
3/31/2016	1:31 PM	15.32	15.32	15.32	15.32	500
3/31/2016	1:32 PM	15.34	15.34	15.33	15.33	200
3/31/2016	1:33 PM	15.34	15.34	15.34	15.34	578
3/31/2016	1:37 PM	15.34	15.34	15.34	15.34	750
3/31/2016	1:40 PM	15.34	15.34	15.335	15.34	5430
3/31/2016	1:46 PM	15.36	15.36	15.36	15.36	300
3/31/2016	1:49 PM	15.37	15.37	15.37	15.37	700
3/31/2016	1:51 PM	15.355	15.355	15.355	15.355	100
3/31/2016	1:52 PM	15.365	15.365	15.355	15.355	600
3/31/2016	1:53 PM	15.36	15.365	15.355	15.36	3700
3/31/2016	1:55 PM	15.36	15.36	15.36	15.36	900
3/31/2016	1:56 PM	15.385	15.385	15.38	15.38	700
3/31/2016	1:57 PM	15.39	15.39	15.39	15.39	4400
3/31/2016	1:59 PM	15.39	15.395	15.39	15.395	200
3/31/2016	2:01 PM	15.38	15.38	15.38	15.38	2355
3/31/2016	2:02 PM	15.39	15.39	15.39	15.39	200
3/31/2016	2:03 PM	15.395	15.395	15.395	15.395	100
3/31/2016	2:04 PM	15.4	15.4	15.395	15.395	2400
3/31/2016	2:05 PM	15.4	15.4	15.4	15.4	900
3/31/2016	2:06 PM	15.415	15.415	15.415	15.415	100
3/31/2016	2:07 PM	15.41	15.41	15.41	15.41	100
3/31/2016	2:09 PM	15.41	15.41	15.41	15.41	385
3/31/2016	2:12 PM	15.4	15.4	15.4	15.4	1869
3/31/2016	2:16 PM	15.41	15.41	15.41	15.41	700
3/31/2016	2:17 PM	15.4	15.41	15.4	15.41	9600
3/31/2016	2:18 PM	15.39	15.39	15.39	15.39	428
3/31/2016	2:23 PM	15.395	15.395	15.395	15.395	1169
3/31/2016	2:24 PM	15.395	15.395	15.395	15.395	100
3/31/2016	2:25 PM	15.4	15.4	15.4	15.4	2600
3/31/2016	2:26 PM	15.42	15.42	15.41	15.41	500
3/31/2016	2:28 PM	15.43	15.43	15.429	15.429	1000
3/31/2016	2:31 PM	15.45	15.45	15.45	15.45	300
3/31/2016	2:32 PM	15.44	15.44	15.44	15.44	400
3/31/2016	2:34 PM	15.43	15.43	15.43	15.43	586
3/31/2016	2:35 PM	15.43	15.43	15.43	15.43	6700
3/31/2016	2:37 PM	15.445	15.445	15.44	15.44	200
3/31/2016	2:38 PM	15.44	15.44	15.44	15.44	7300
3/31/2016	2:39 PM	15.44	15.44	15.435	15.435	5200
3/31/2016	2:40 PM	15.455	15.455	15.455	15.455	100
3/31/2016	2:41 PM	15.47	15.47	15.47	15.47	1500
3/31/2016	2:42 PM	15.47	15.47	15.47	15.47	5471
3/31/2016	2:43 PM	15.47	15.47	15.47	15.47	200
3/31/2016	2:45 PM	15.49	15.49	15.48	15.48	1300
3/31/2016	2:46 PM	15.48	15.48	15.48	15.48	690
3/31/2016	2:47 PM	15.465	15.465	15.465	15.465	100
3/31/2016	2:48 PM	15.46	15.46	15.46	15.46	500
3/31/2016	2:49 PM	15.465	15.465	15.46	15.46	1000
3/31/2016	2:50 PM	15.47	15.47	15.47	15.47	100
3/31/2016	2:51 PM	15.48	15.48	15.47	15.47	593
3/31/2016	2:54 PM	15.45	15.465	15.45	15.465	7000
3/31/2016	2:55 PM	15.44	15.44	15.44	15.44	8110
3/31/2016	2:56 PM	15.441	15.441	15.441	15.441	300
3/31/2016	2:57 PM	15.44	15.44	15.44	15.44	100
3/31/2016	2:58 PM	15.44	15.44	15.44	15.44	100
3/31/2016	2:59 PM	15.45	15.45	15.45	15.45	2100
3/31/2016	3:00 PM	15.46	15.46	15.46	15.46	300
3/31/2016	3:01 PM	15.46	15.46	15.46	15.46	18711
3/31/2016	3:02 PM	15.46	15.46	15.46	15.46	2670
3/31/2016	3:03 PM	15.46	15.46	15.46	15.46	2100
3/31/2016	3:04 PM	15.44	15.45	15.44	15.45	2300
3/31/2016	3:05 PM	15.425	15.43	15.425	15.43	1400
3/31/2016	3:06 PM	15.43	15.43	15.43	15.43	1070
3/31/2016	3:07 PM	15.425	15.43	15.425	15.43	435
3/31/2016	3:08 PM	15.44	15.44	15.44	15.44	900
3/31/2016	3:09 PM	15.44	15.44	15.44	15.44	7841
3/31/2016	3:10 PM	15.44	15.44	15.44	15.44	800
3/31/2016	3:11 PM	15.44	15.44	15.44	15.44	400
3/31/2016	3:12 PM	15.44	15.44	15.44	15.44	1800
3/31/2016	3:13 PM	15.45	15.45	15.44	15.44	1440
3/31/2016	3:15 PM	15.44	15.45	15.44	15.45	1600
3/31/2016	3:17 PM	15.43	15.43	15.43	15.43	100
3/31/2016	3:18 PM	15.44	15.44	15.44	15.44	400
3/31/2016	3:19 PM	15.44	15.44	15.44	15.44	800
3/31/2016	3:21 PM	15.415	15.43	15.415	15.43	3191
3/31/2016	3:22 PM	15.415	15.42	15.415	15.42	4400
3/31/2016	3:23 PM	15.4	15.415	15.4	15.41	3275
3/31/2016	3:24 PM	15.4	15.4	15.4	15.4	1300
3/31/2016	3:25 PM	15.39	15.39	15.39	15.39	3260
3/31/2016	3:26 PM	15.4	15.4	15.4	15.4	782
3/31/2016	3:29 PM	15.4	15.4	15.385	15.39	4500
3/31/2016	3:30 PM	15.4	15.405	15.4	15.4	10637
3/31/2016	3:31 PM	15.39	15.39	15.39	15.39	1000
3/31/2016	3:32 PM	15.38	15.39	15.38	15.39	5900
3/31/2016	3:33 PM	15.38	15.38	15.38	15.38	200
3/31/2016	3:34 PM	15.385	15.385	15.385	15.385	100
3/31/2016	3:35 PM	15.39	15.39	15.39	15.39	14665
3/31/2016	3:36 PM	15.37	15.375	15.37	15.375	13800
3/31/2016	3:37 PM	15.365	15.37	15.365	15.37	1667
3/31/2016	3:38 PM	15.375	15.375	15.375	15.375	2000
3/31/2016	3:39 PM	15.385	15.385	15.38	15.38	2400
3/31/2016	3:40 PM	15.385	15.385	15.385	15.385	500
3/31/2016	3:41 PM	15.41	15.41	15.4	15.4	2466
3/31/2016	3:43 PM	15.4	15.41	15.4	15.41	1033
3/31/2016	3:45 PM	15.38	15.39	15.38	15.39	1793
3/31/2016	3:46 PM	15.355	15.37	15.355	15.37	1150
3/31/2016	3:47 PM	15.34	15.36	15.34	15.36	4304
3/31/2016	3:48 PM	15.34	15.34	15.34	15.34	13168
3/31/2016	3:49 PM	15.36	15.365	15.35	15.35	21808
3/31/2016	3:50 PM	15.37	15.37	15.37	15.37	200
3/31/2016	3:51 PM	15.38	15.38	15.38	15.38	3900
3/31/2016	3:52 PM	15.365	15.37	15.365	15.37	200
3/31/2016	3:53 PM	15.37	15.37	15.37	15.37	1000
3/31/2016	3:54 PM	15.36	15.37	15.36	15.37	864
3/31/2016	3:55 PM	15.37	15.37	15.36	15.36	2006
3/31/2016	3:56 PM	15.4	15.4	15.38	15.38	17673
3/31/2016	3:57 PM	15.42	15.42	15.4	15.4	26968
3/31/2016	3:58 PM	15.44	15.44	15.42	15.42	13869
3/31/2016	3:59 PM	15.43	15.46	15.43	15.45	19962
3/31/2016	4:00 PM	15.43	15.43	15.42	15.425	43352
4/1/2016	9:31 AM	15.73	15.73	15.71	15.71	7300
4/1/2016	9:32 AM	15.71	15.72	15.71	15.72	1700
4/1/2016	9:33 AM	15.73	15.73	15.72	15.72	836
4/1/2016	9:34 AM	15.755	15.755	15.739	15.739	2800
4/1/2016	9:35 AM	15.74	15.74	15.74	15.74	200
4/1/2016	9:36 AM	15.77	15.77	15.755	15.755	12800
4/1/2016	9:37 AM	15.76	15.779	15.76	15.779	1550
4/1/2016	9:38 AM	15.75	15.76	15.75	15.76	3678
4/1/2016	9:39 AM	15.72	15.72	15.72	15.72	1540
4/1/2016	9:40 AM	15.75	15.75	15.73	15.73	800
4/1/2016	9:41 AM	15.77	15.77	15.75	15.75	3493
4/1/2016	9:42 AM	15.76	15.79	15.76	15.79	7620
4/1/2016	9:44 AM	15.76	15.76	15.76	15.76	338
4/1/2016	9:46 AM	15.73	15.75	15.73	15.75	900
4/1/2016	9:48 AM	15.7	15.72	15.7	15.72	9664
4/1/2016	9:49 AM	15.69	15.69	15.69	15.69	500
4/1/2016	9:50 AM	15.67	15.68	15.67	15.68	5728
4/1/2016	9:51 AM	15.67	15.67	15.67	15.67	500
4/1/2016	9:52 AM	15.68	15.68	15.68	15.68	1883
4/1/2016	9:53 AM	15.7	15.7	15.7	15.7	2250
4/1/2016	9:54 AM	15.7	15.7	15.7	15.7	100
4/1/2016	9:55 AM	15.71	15.71	15.71	15.71	100
4/1/2016	9:56 AM	15.7	15.7	15.69	15.7	600
4/1/2016	9:57 AM	15.71	15.72	15.71	15.72	1300
4/1/2016	9:58 AM	15.71	15.71	15.71	15.71	2400
4/1/2016	9:59 AM	15.7	15.711	15.7	15.711	1300
4/1/2016	10:00 AM	15.67	15.69	15.67	15.69	2110
4/1/2016	10:01 AM	15.64	15.69	15.64	15.67	6500
4/1/2016	10:02 AM	15.67	15.67	15.649	15.65	6500
4/1/2016	10:03 AM	15.67	15.67	15.67	15.67	300
4/1/2016	10:04 AM	15.66	15.66	15.66	15.66	100
4/1/2016	10:05 AM	15.65	15.67	15.65	15.67	1207
4/1/2016	10:06 AM	15.55	15.63	15.55	15.63	8766
4/1/2016	10:07 AM	15.54	15.55	15.54	15.55	3600
4/1/2016	10:08 AM	15.55	15.55	15.54	15.54	3700
4/1/2016	10:09 AM	15.56	15.561	15.56	15.56	4000
4/1/2016	10:10 AM	15.56	15.56	15.56	15.56	100
4/1/2016	10:11 AM	15.53	15.55	15.53	15.55	2750
4/1/2016	10:12 AM	15.51	15.51	15.5	15.5	6400
4/1/2016	10:13 AM	15.5	15.503	15.5	15.5	8765
4/1/2016	10:15 AM	15.5	15.503	15.5	15.5	6700
4/1/2016	10:16 AM	15.49	15.49	15.48	15.49	1200
4/1/2016	10:17 AM	15.51	15.51	15.51	15.51	300
4/1/2016	10:18 AM	15.52	15.52	15.505	15.51	5300
4/1/2016	10:20 AM	15.52	15.52	15.52	15.52	300
4/1/2016	10:21 AM	15.51	15.51	15.51	15.51	267
4/1/2016	10:23 AM	15.51	15.51	15.51	15.51	3300
4/1/2016	10:24 AM	15.49	15.5	15.49	15.5	1600
4/1/2016	10:27 AM	15.52	15.52	15.52	15.52	1400
4/1/2016	10:28 AM	15.52	15.52	15.52	15.52	1100
4/1/2016	10:29 AM	15.525	15.525	15.52	15.52	505
4/1/2016	10:30 AM	15.52	15.52	15.52	15.52	300
4/1/2016	10:32 AM	15.54	15.54	15.54	15.54	500
4/1/2016	10:33 AM	15.53	15.53	15.53	15.53	100
4/1/2016	10:34 AM	15.52	15.52	15.52	15.52	1300
4/1/2016	10:35 AM	15.51	15.51	15.51	15.51	1700
4/1/2016	10:36 AM	15.5	15.503	15.5	15.503	1800
4/1/2016	10:37 AM	15.44	15.46	15.43	15.46	8350
4/1/2016	10:38 AM	15.42	15.42	15.42	15.42	8400
4/1/2016	10:39 AM	15.42	15.421	15.42	15.421	2600
4/1/2016	10:41 AM	15.41	15.41	15.4	15.41	10200
4/1/2016	10:42 AM	15.41	15.41	15.41	15.41	2300
4/1/2016	10:43 AM	15.39	15.4	15.39	15.4	9095
4/1/2016	10:46 AM	15.42	15.42	15.42	15.42	1600
4/1/2016	10:47 AM	15.42	15.42	15.42	15.42	1500
4/1/2016	10:48 AM	15.42	15.42	15.419	15.419	800
4/1/2016	10:50 AM	15.42	15.42	15.42	15.42	800
4/1/2016	10:51 AM	15.44	15.44	15.43	15.43	3600
4/1/2016	10:52 AM	15.43	15.43	15.43	15.43	498
4/1/2016	10:53 AM	15.43	15.43	15.43	15.43	300
4/1/2016	10:55 AM	15.45	15.45	15.45	15.45	1600
4/1/2016	10:56 AM	15.45	15.46	15.45	15.46	350
4/1/2016	10:59 AM	15.41	15.42	15.41	15.42	1100
4/1/2016	11:00 AM	15.38	15.4	15.38	15.4	1185
4/1/2016	11:01 AM	15.38	15.38	15.37	15.37	2866
4/1/2016	11:03 AM	15.37	15.37	15.37	15.37	100
4/1/2016	11:05 AM	15.35	15.35	15.345	15.35	6200
4/1/2016	11:07 AM	15.35	15.35	15.35	15.35	1200
4/1/2016	11:08 AM	15.37	15.37	15.37	15.37	300
4/1/2016	11:10 AM	15.37	15.37	15.37	15.37	100
4/1/2016	11:13 AM	15.37	15.37	15.37	15.37	500
4/1/2016	11:15 AM	15.36	15.36	15.36	15.36	700
4/1/2016	11:16 AM	15.38	15.38	15.37	15.37	10085
4/1/2016	11:17 AM	15.39	15.39	15.39	15.39	1000
4/1/2016	11:18 AM	15.38	15.38	15.38	15.38	3419
4/1/2016	11:19 AM	15.37	15.37	15.37	15.37	1000
4/1/2016	11:20 AM	15.38	15.38	15.38	15.38	9001
4/1/2016	11:21 AM	15.39	15.39	15.39	15.39	1200
4/1/2016	11:23 AM	15.39	15.39	15.39	15.39	400
4/1/2016	11:25 AM	15.4	15.4	15.4	15.4	500
4/1/2016	11:27 AM	15.4	15.4	15.4	15.4	900
4/1/2016	11:28 AM	15.39	15.39	15.39	15.39	700
4/1/2016	11:29 AM	15.38	15.38	15.38	15.38	1099
4/1/2016	11:30 AM	15.38	15.38	15.37	15.37	800
4/1/2016	11:32 AM	15.37	15.38	15.37	15.37	1100
4/1/2016	11:35 AM	15.35	15.36	15.35	15.36	4300
4/1/2016	11:36 AM	15.325	15.33	15.325	15.33	700
4/1/2016	11:37 AM	15.32	15.32	15.32	15.32	100
4/1/2016	11:38 AM	15.33	15.33	15.33	15.33	2340
4/1/2016	11:39 AM	15.33	15.33	15.33	15.33	3956
4/1/2016	11:40 AM	15.34	15.34	15.34	15.34	100
4/1/2016	11:41 AM	15.31	15.33	15.31	15.33	11466
4/1/2016	11:42 AM	15.32	15.32	15.32	15.32	400
4/1/2016	11:43 AM	15.33	15.33	15.33	15.33	100
4/1/2016	11:45 AM	15.34	15.34	15.34	15.34	100
4/1/2016	11:50 AM	15.36	15.36	15.34	15.34	2500
4/1/2016	11:52 AM	15.39	15.39	15.39	15.39	1500
4/1/2016	11:53 AM	15.38	15.39	15.38	15.39	7800
4/1/2016	11:55 AM	15.4	15.4	15.38	15.38	1560
4/1/2016	11:56 AM	15.4	15.4	15.4	15.4	300
4/1/2016	11:58 AM	15.39	15.4	15.39	15.4	2100
4/1/2016	12:01 PM	15.37	15.37	15.37	15.37	300
4/1/2016	12:03 PM	15.37	15.37	15.37	15.37	500
4/1/2016	12:04 PM	15.37	15.37	15.37	15.37	200
4/1/2016	12:08 PM	15.39	15.39	15.39	15.39	400
4/1/2016	12:09 PM	15.39	15.39	15.39	15.39	300
4/1/2016	12:12 PM	15.4	15.4	15.4	15.4	100
4/1/2016	12:15 PM	15.4	15.4	15.4	15.4	1200
4/1/2016	12:16 PM	15.4	15.4	15.4	15.4	5265
4/1/2016	12:17 PM	15.39	15.39	15.39	15.39	500
4/1/2016	12:18 PM	15.39	15.39	15.39	15.39	100
4/1/2016	12:19 PM	15.4	15.4	15.4	15.4	700
4/1/2016	12:20 PM	15.4	15.4	15.4	15.4	1300
4/1/2016	12:21 PM	15.44	15.44	15.41	15.41	6100
4/1/2016	12:22 PM	15.44	15.44	15.44	15.44	300
4/1/2016	12:24 PM	15.44	15.44	15.44	15.44	100
4/1/2016	12:25 PM	15.44	15.44	15.44	15.44	500
4/1/2016	12:27 PM	15.425	15.425	15.425	15.425	400
4/1/2016	12:28 PM	15.42	15.42	15.42	15.42	700
4/1/2016	12:32 PM	15.43	15.43	15.43	15.43	8400
4/1/2016	12:35 PM	15.44	15.44	15.44	15.44	1400
4/1/2016	12:37 PM	15.42	15.43	15.42	15.43	600
4/1/2016	12:38 PM	15.41	15.41	15.41	15.41	100
4/1/2016	12:39 PM	15.41	15.41	15.41	15.41	8000
4/1/2016	12:40 PM	15.42	15.42	15.42	15.42	400
4/1/2016	12:41 PM	15.39	15.4	15.39	15.4	900
4/1/2016	12:42 PM	15.39	15.4	15.39	15.39	2800
4/1/2016	12:43 PM	15.39	15.39	15.39	15.39	5866
4/1/2016	12:44 PM	15.4	15.4	15.4	15.4	400
4/1/2016	12:46 PM	15.39	15.4	15.39	15.4	1100
4/1/2016	12:48 PM	15.4	15.4	15.4	15.4	300
4/1/2016	12:49 PM	15.39	15.39	15.39	15.39	265
4/1/2016	12:50 PM	15.38	15.38	15.38	15.38	1200
4/1/2016	12:51 PM	15.4	15.4	15.395	15.395	3200
4/1/2016	12:52 PM	15.4	15.4	15.4	15.4	5200
4/1/2016	12:53 PM	15.4	15.4	15.4	15.4	275
4/1/2016	12:55 PM	15.4	15.4	15.4	15.4	900
4/1/2016	12:58 PM	15.37	15.39	15.37	15.39	1250
4/1/2016	12:59 PM	15.37	15.37	15.37	15.37	7866
4/1/2016	1:00 PM	15.38	15.38	15.38	15.38	100
4/1/2016	1:02 PM	15.37	15.38	15.37	15.38	1600
4/1/2016	1:03 PM	15.37	15.37	15.37	15.37	300
4/1/2016	1:06 PM	15.37	15.37	15.37	15.37	1100
4/1/2016	1:08 PM	15.38	15.38	15.38	15.38	1200
4/1/2016	1:10 PM	15.375	15.375	15.375	15.375	800
4/1/2016	1:12 PM	15.37	15.37	15.37	15.37	3400
4/1/2016	1:13 PM	15.35	15.36	15.35	15.36	2765
4/1/2016	1:14 PM	15.35	15.35	15.35	15.35	200
4/1/2016	1:15 PM	15.34	15.34	15.34	15.34	1200
4/1/2016	1:17 PM	15.325	15.33	15.325	15.33	2868
4/1/2016	1:18 PM	15.33	15.33	15.33	15.33	300
4/1/2016	1:19 PM	15.33	15.33	15.33	15.33	100
4/1/2016	1:22 PM	15.31	15.32	15.31	15.32	2316
4/1/2016	1:23 PM	15.29	15.3	15.29	15.3	3442
4/1/2016	1:26 PM	15.31	15.31	15.31	15.31	600
4/1/2016	1:27 PM	15.3	15.3	15.3	15.3	1000
4/1/2016	1:28 PM	15.29	15.3	15.28	15.3	8840
4/1/2016	1:31 PM	15.29	15.29	15.29	15.29	4500
4/1/2016	1:32 PM	15.3	15.3	15.3	15.3	900
4/1/2016	1:34 PM	15.29	15.29	15.29	15.29	500
4/1/2016	1:35 PM	15.285	15.285	15.285	15.285	300
4/1/2016	1:36 PM	15.28	15.28	15.28	15.28	9500
4/1/2016	1:37 PM	15.3	15.3	15.29	15.29	1544
4/1/2016	1:40 PM	15.28	15.28	15.28	15.28	2400
4/1/2016	1:41 PM	15.28	15.28	15.28	15.28	1400
4/1/2016	1:42 PM	15.28	15.28	15.28	15.28	300
4/1/2016	1:43 PM	15.28	15.28	15.28	15.28	800
4/1/2016	1:44 PM	15.26	15.28	15.26	15.28	3900
4/1/2016	1:46 PM	15.27	15.27	15.27	15.27	1200
4/1/2016	1:47 PM	15.27	15.27	15.27	15.27	1400
4/1/2016	1:50 PM	15.25	15.25	15.25	15.25	1200
4/1/2016	1:51 PM	15.245	15.25	15.245	15.25	4673
4/1/2016	1:52 PM	15.235	15.24	15.235	15.24	1700
4/1/2016	1:53 PM	15.24	15.24	15.24	15.24	500
4/1/2016	1:54 PM	15.245	15.25	15.245	15.25	7500
4/1/2016	1:55 PM	15.25	15.25	15.25	15.25	2719
4/1/2016	1:59 PM	15.26	15.26	15.26	15.26	100
4/1/2016	2:01 PM	15.275	15.275	15.27	15.27	900
4/1/2016	2:03 PM	15.27	15.27	15.27	15.27	2600
4/1/2016	2:05 PM	15.25	15.25	15.25	15.25	500
4/1/2016	2:08 PM	15.24	15.24	15.24	15.24	100
4/1/2016	2:09 PM	15.24	15.24	15.24	15.24	1700
4/1/2016	2:12 PM	15.23	15.23	15.23	15.23	700
4/1/2016	2:13 PM	15.231	15.235	15.231	15.235	600
4/1/2016	2:16 PM	15.23	15.23	15.23	15.23	2000
4/1/2016	2:17 PM	15.23	15.23	15.225	15.225	700
4/1/2016	2:20 PM	15.24	15.24	15.24	15.24	1000
4/1/2016	2:21 PM	15.25	15.25	15.25	15.25	5700
4/1/2016	2:26 PM	15.25	15.25	15.25	15.25	836
4/1/2016	2:27 PM	15.26	15.26	15.26	15.26	100
4/1/2016	2:28 PM	15.28	15.28	15.27	15.27	3000
4/1/2016	2:31 PM	15.26	15.27	15.26	15.27	400
4/1/2016	2:32 PM	15.27	15.27	15.27	15.27	300
4/1/2016	2:33 PM	15.27	15.27	15.27	15.27	300
4/1/2016	2:34 PM	15.26	15.26	15.26	15.26	300
4/1/2016	2:35 PM	15.25	15.25	15.25	15.25	100
4/1/2016	2:36 PM	15.24	15.24	15.24	15.24	1500
4/1/2016	2:37 PM	15.23	15.23	15.23	15.23	1028
4/1/2016	2:38 PM	15.21	15.22	15.2	15.22	15900
4/1/2016	2:39 PM	15.21	15.21	15.21	15.21	500
4/1/2016	2:40 PM	15.21	15.21	15.21	15.21	200
4/1/2016	2:42 PM	15.21	15.21	15.21	15.21	100
4/1/2016	2:43 PM	15.21	15.21	15.21	15.21	500
4/1/2016	2:44 PM	15.21	15.21	15.21	15.21	100
4/1/2016	2:45 PM	15.21	15.21	15.21	15.21	2050
4/1/2016	2:46 PM	15.193	15.2	15.19	15.2	14000
4/1/2016	2:47 PM	15.19	15.19	15.19	15.19	164
4/1/2016	2:50 PM	15.19	15.19	15.19	15.19	1000
4/1/2016	2:52 PM	15.19	15.19	15.19	15.19	3100
4/1/2016	2:53 PM	15.19	15.19	15.19	15.19	1000
4/1/2016	2:54 PM	15.21	15.21	15.2	15.2	6500
4/1/2016	2:55 PM	15.21	15.21	15.21	15.21	700
4/1/2016	2:56 PM	15.21	15.21	15.21	15.21	300
4/1/2016	2:57 PM	15.205	15.21	15.205	15.21	1700
4/1/2016	2:59 PM	15.201	15.203	15.201	15.203	3400
4/1/2016	3:00 PM	15.21	15.21	15.21	15.21	100
4/1/2016	3:01 PM	15.2	15.21	15.2	15.21	3462
4/1/2016	3:02 PM	15.2	15.2	15.2	15.2	800
4/1/2016	3:03 PM	15.19	15.19	15.19	15.19	2500
4/1/2016	3:04 PM	15.19	15.19	15.19	15.19	1500
4/1/2016	3:08 PM	15.19	15.19	15.19	15.19	7800
4/1/2016	3:10 PM	15.18	15.18	15.18	15.18	7299
4/1/2016	3:11 PM	15.19	15.19	15.19	15.19	5045
4/1/2016	3:12 PM	15.19	15.19	15.19	15.19	100
4/1/2016	3:13 PM	15.19	15.19	15.19	15.19	1200
4/1/2016	3:14 PM	15.17	15.18	15.17	15.18	3500
4/1/2016	3:15 PM	15.2	15.2	15.19	15.19	2900
4/1/2016	3:16 PM	15.205	15.205	15.205	15.205	100
4/1/2016	3:17 PM	15.21	15.21	15.21	15.21	6400
4/1/2016	3:18 PM	15.2	15.2	15.2	15.2	400
4/1/2016	3:20 PM	15.2	15.2	15.2	15.2	467
4/1/2016	3:24 PM	15.2	15.2	15.2	15.2	800
4/1/2016	3:25 PM	15.21	15.21	15.21	15.21	200
4/1/2016	3:26 PM	15.21	15.21	15.21	15.21	2000
4/1/2016	3:27 PM	15.2	15.2	15.2	15.2	600
4/1/2016	3:28 PM	15.2	15.2	15.2	15.2	3486
4/1/2016	3:29 PM	15.2	15.2	15.2	15.2	1300
4/1/2016	3:31 PM	15.18	15.18	15.18	15.18	603
4/1/2016	3:32 PM	15.18	15.18	15.18	15.18	1400
4/1/2016	3:33 PM	15.16	15.18	15.16	15.18	4250
4/1/2016	3:34 PM	15.163	15.163	15.163	15.163	200
4/1/2016	3:35 PM	15.15	15.16	15.145	15.16	19200
4/1/2016	3:36 PM	15.155	15.16	15.15	15.16	2589
4/1/2016	3:37 PM	15.155	15.155	15.155	15.155	200
4/1/2016	3:38 PM	15.13	15.14	15.13	15.14	3070
4/1/2016	3:39 PM	15.13	15.14	15.13	15.14	3900
4/1/2016	3:41 PM	15.14	15.145	15.14	15.14	2500
4/1/2016	3:42 PM	15.14	15.14	15.14	15.14	1000
4/1/2016	3:44 PM	15.13	15.13	15.13	15.13	900
4/1/2016	3:45 PM	15.12	15.12	15.12	15.12	7968
4/1/2016	3:46 PM	15.1	15.11	15.1	15.11	5750
4/1/2016	3:48 PM	15.1	15.1	15.1	15.1	500
4/1/2016	3:49 PM	15.1	15.1	15.1	15.1	150
4/1/2016	3:50 PM	15.09	15.09	15.09	15.09	6246
4/1/2016	3:51 PM	15.1	15.1	15.09	15.09	712
4/1/2016	3:52 PM	15.11	15.11	15.1	15.1	4362
4/1/2016	3:53 PM	15.13	15.13	15.119	15.119	6300
4/1/2016	3:55 PM	15.14	15.14	15.135	15.14	2800
4/1/2016	3:56 PM	15.13	15.14	15.13	15.14	2680
4/1/2016	3:58 PM	15.13	15.14	15.125	15.14	9869
4/1/2016	3:59 PM	15.12	15.14	15.11	15.14	13551
4/1/2016	4:00 PM	15.13	15.14	15.095	15.11	37538
4/4/2016	9:31 AM	15.17	15.17	15.17	15.17	675
4/4/2016	9:33 AM	15.18	15.18	15.18	15.18	400
4/4/2016	9:36 AM	15.19	15.19	15.19	15.19	400
4/4/2016	9:37 AM	15.2	15.2	15.2	15.2	900
4/4/2016	9:38 AM	15.205	15.21	15.205	15.21	1600
4/4/2016	9:39 AM	15.2	15.2	15.2	15.2	1400
4/4/2016	9:40 AM	15.18	15.19	15.18	15.19	600
4/4/2016	9:41 AM	15.18	15.18	15.18	15.18	100
4/4/2016	9:42 AM	15.18	15.18	15.18	15.18	800
4/4/2016	9:44 AM	15.16	15.16	15.16	15.16	100
4/4/2016	9:45 AM	15.17	15.17	15.16	15.16	5613
4/4/2016	9:46 AM	15.17	15.17	15.17	15.17	100
4/4/2016	9:47 AM	15.17	15.17	15.17	15.17	1700
4/4/2016	9:48 AM	15.17	15.17	15.17	15.17	200
4/4/2016	9:49 AM	15.16	15.18	15.16	15.18	1800
4/4/2016	9:51 AM	15.18	15.18	15.18	15.18	600
4/4/2016	9:52 AM	15.21	15.21	15.21	15.21	2800
4/4/2016	9:53 AM	15.19	15.2	15.19	15.2	2000
4/4/2016	9:54 AM	15.17	15.19	15.17	15.19	1500
4/4/2016	9:55 AM	15.15	15.15	15.15	15.15	9233
4/4/2016	9:56 AM	15.15	15.15	15.15	15.15	18200
4/4/2016	9:58 AM	15.17	15.17	15.16	15.16	7766
4/4/2016	9:59 AM	15.15	15.15	15.15	15.15	2300
4/4/2016	10:00 AM	15.13	15.13	15.13	15.13	300
4/4/2016	10:01 AM	15.14	15.14	15.14	15.14	200
4/4/2016	10:03 AM	15.14	15.145	15.14	15.145	2500
4/4/2016	10:04 AM	15.14	15.14	15.14	15.14	400
4/4/2016	10:05 AM	15.11	15.12	15.11	15.12	2200
4/4/2016	10:07 AM	15.12	15.12	15.12	15.12	400
4/4/2016	10:09 AM	15.12	15.12	15.12	15.12	7100
4/4/2016	10:10 AM	15.11	15.13	15.11	15.13	3737
4/4/2016	10:11 AM	15.12	15.12	15.105	15.11	6863
4/4/2016	10:12 AM	15.12	15.12	15.12	15.12	300
4/4/2016	10:13 AM	15.14	15.14	15.12	15.12	400
4/4/2016	10:14 AM	15.155	15.16	15.155	15.16	2423
4/4/2016	10:15 AM	15.16	15.16	15.16	15.16	600
4/4/2016	10:17 AM	15.18	15.18	15.17	15.17	1185
4/4/2016	10:18 AM	15.17	15.18	15.17	15.17	1500
4/4/2016	10:19 AM	15.15	15.16	15.15	15.16	2200
4/4/2016	10:20 AM	15.16	15.16	15.16	15.16	400
4/4/2016	10:21 AM	15.14	15.14	15.14	15.14	100
4/4/2016	10:23 AM	15.13	15.13	15.12	15.12	500
4/4/2016	10:24 AM	15.14	15.14	15.13	15.13	700
4/4/2016	10:26 AM	15.12	15.12	15.12	15.12	300
4/4/2016	10:27 AM	15.14	15.14	15.12	15.12	1000
4/4/2016	10:28 AM	15.14	15.14	15.13	15.14	17114
4/4/2016	10:29 AM	15.13	15.13	15.13	15.13	900
4/4/2016	10:30 AM	15.15	15.15	15.14	15.14	1200
4/4/2016	10:31 AM	15.15	15.16	15.15	15.15	2548
4/4/2016	10:32 AM	15.13	15.15	15.13	15.15	4900
4/4/2016	10:33 AM	15.13	15.14	15.13	15.14	1900
4/4/2016	10:34 AM	15.14	15.14	15.14	15.14	700
4/4/2016	10:35 AM	15.14	15.14	15.14	15.14	300
4/4/2016	10:36 AM	15.14	15.14	15.13	15.13	1500
4/4/2016	10:37 AM	15.16	15.16	15.15	15.15	300
4/4/2016	10:38 AM	15.17	15.17	15.16	15.16	1000
4/4/2016	10:39 AM	15.17	15.17	15.17	15.17	100
4/4/2016	10:40 AM	15.17	15.18	15.17	15.17	7555
4/4/2016	10:42 AM	15.16	15.16	15.16	15.16	100
4/4/2016	10:43 AM	15.17	15.17	15.17	15.17	300
4/4/2016	10:45 AM	15.16	15.16	15.16	15.16	600
4/4/2016	10:46 AM	15.18	15.18	15.16	15.16	500
4/4/2016	10:47 AM	15.18	15.18	15.18	15.18	100
4/4/2016	10:48 AM	15.18	15.18	15.18	15.18	2181
4/4/2016	10:49 AM	15.2	15.2	15.19	15.19	2500
4/4/2016	10:50 AM	15.22	15.22	15.21	15.21	31100
4/4/2016	10:51 AM	15.23	15.23	15.23	15.23	2100
4/4/2016	10:52 AM	15.235	15.235	15.235	15.235	330
4/4/2016	10:53 AM	15.24	15.24	15.23	15.23	3300
4/4/2016	10:54 AM	15.26	15.26	15.25	15.25	3879
4/4/2016	10:55 AM	15.265	15.265	15.26	15.26	300
4/4/2016	10:56 AM	15.26	15.269	15.26	15.269	3700
4/4/2016	10:58 AM	15.267	15.267	15.267	15.267	700
4/4/2016	10:59 AM	15.27	15.27	15.27	15.27	1000
4/4/2016	11:00 AM	15.27	15.27	15.27	15.27	2100
4/4/2016	11:01 AM	15.27	15.28	15.265	15.27	3500
4/4/2016	11:02 AM	15.28	15.28	15.28	15.28	100
4/4/2016	11:03 AM	15.27	15.27	15.27	15.27	1200
4/4/2016	11:04 AM	15.255	15.265	15.255	15.265	3122
4/4/2016	11:05 AM	15.26	15.26	15.26	15.26	100
4/4/2016	11:06 AM	15.26	15.26	15.25	15.26	3900
4/4/2016	11:07 AM	15.27	15.27	15.27	15.27	400
4/4/2016	11:08 AM	15.27	15.27	15.27	15.27	300
4/4/2016	11:10 AM	15.26	15.26	15.26	15.26	3500
4/4/2016	11:11 AM	15.28	15.28	15.26	15.26	1000
4/4/2016	11:14 AM	15.28	15.28	15.28	15.28	600
4/4/2016	11:16 AM	15.29	15.29	15.28	15.28	500
4/4/2016	11:17 AM	15.27	15.28	15.27	15.28	5700
4/4/2016	11:18 AM	15.27	15.27	15.27	15.27	2750
4/4/2016	11:20 AM	15.26	15.26	15.26	15.26	100
4/4/2016	11:21 AM	15.25	15.25	15.25	15.25	2200
4/4/2016	11:22 AM	15.25	15.26	15.25	15.26	2100
4/4/2016	11:23 AM	15.25	15.25	15.25	15.25	400
4/4/2016	11:25 AM	15.25	15.25	15.25	15.25	6000
4/4/2016	11:26 AM	15.25	15.25	15.25	15.25	1300
4/4/2016	11:27 AM	15.25	15.25	15.25	15.25	7500
4/4/2016	11:28 AM	15.25	15.25	15.25	15.25	6000
4/4/2016	11:29 AM	15.25	15.25	15.25	15.25	400
4/4/2016	11:30 AM	15.26	15.26	15.26	15.26	6300
4/4/2016	11:31 AM	15.24	15.25	15.24	15.25	7861
4/4/2016	11:32 AM	15.23	15.23	15.23	15.23	1300
4/4/2016	11:33 AM	15.235	15.235	15.235	15.235	100
4/4/2016	11:34 AM	15.24	15.24	15.24	15.24	500
4/4/2016	11:35 AM	15.23	15.23	15.23	15.23	1500
4/4/2016	11:36 AM	15.23	15.23	15.23	15.23	900
4/4/2016	11:38 AM	15.22	15.22	15.22	15.22	200
4/4/2016	11:43 AM	15.24	15.24	15.23	15.23	300
4/4/2016	11:44 AM	15.24	15.24	15.24	15.24	5743
4/4/2016	11:45 AM	15.25	15.25	15.25	15.25	400
4/4/2016	11:46 AM	15.25	15.25	15.25	15.25	4400
4/4/2016	11:47 AM	15.25	15.25	15.25	15.25	100
4/4/2016	11:49 AM	15.26	15.26	15.25	15.25	6500
4/4/2016	11:50 AM	15.26	15.26	15.26	15.26	1100
4/4/2016	11:52 AM	15.25	15.25	15.25	15.25	800
4/4/2016	11:55 AM	15.25	15.25	15.25	15.25	600
4/4/2016	11:57 AM	15.24	15.25	15.24	15.25	200
4/4/2016	11:58 AM	15.23	15.23	15.23	15.23	900
4/4/2016	12:01 PM	15.23	15.23	15.23	15.23	300
4/4/2016	12:02 PM	15.23	15.23	15.23	15.23	1100
4/4/2016	12:04 PM	15.2	15.21	15.2	15.21	800
4/4/2016	12:09 PM	15.18	15.2	15.18	15.2	36472
4/4/2016	12:13 PM	15.17	15.17	15.17	15.17	1000
4/4/2016	12:15 PM	15.17	15.17	15.17	15.17	100
4/4/2016	12:16 PM	15.16	15.16	15.16	15.16	100
4/4/2016	12:17 PM	15.16	15.16	15.16	15.16	8400
4/4/2016	12:20 PM	15.16	15.16	15.16	15.16	400
4/4/2016	12:21 PM	15.16	15.16	15.16	15.16	600
4/4/2016	12:22 PM	15.16	15.16	15.16	15.16	800
4/4/2016	12:25 PM	15.16	15.16	15.16	15.16	500
4/4/2016	12:26 PM	15.16	15.16	15.16	15.16	900
4/4/2016	12:27 PM	15.15	15.15	15.15	15.15	2200
4/4/2016	12:29 PM	15.16	15.16	15.16	15.16	100
4/4/2016	12:30 PM	15.17	15.17	15.17	15.17	100
4/4/2016	12:31 PM	15.18	15.18	15.18	15.18	100
4/4/2016	12:33 PM	15.18	15.18	15.18	15.18	5200
4/4/2016	12:36 PM	15.17	15.17	15.17	15.17	1800
4/4/2016	12:39 PM	15.17	15.17	15.17	15.17	1700
4/4/2016	12:40 PM	15.18	15.18	15.18	15.18	200
4/4/2016	12:43 PM	15.16	15.17	15.16	15.17	2400
4/4/2016	12:45 PM	15.16	15.16	15.16	15.16	2200
4/4/2016	12:46 PM	15.17	15.17	15.17	15.17	100
4/4/2016	12:49 PM	15.18	15.18	15.18	15.18	8100
4/4/2016	12:52 PM	15.17	15.17	15.17	15.17	100
4/4/2016	12:53 PM	15.16	15.17	15.16	15.17	700
4/4/2016	12:54 PM	15.16	15.16	15.16	15.16	100
4/4/2016	12:56 PM	15.16	15.16	15.16	15.16	600
4/4/2016	12:58 PM	15.16	15.16	15.16	15.16	200
4/4/2016	1:02 PM	15.17	15.17	15.17	15.17	300
4/4/2016	1:03 PM	15.18	15.18	15.18	15.18	300
4/4/2016	1:05 PM	15.19	15.19	15.19	15.19	200
4/4/2016	1:07 PM	15.2	15.2	15.2	15.2	100
4/4/2016	1:09 PM	15.2	15.2	15.2	15.2	300
4/4/2016	1:10 PM	15.19	15.19	15.19	15.19	1200
4/4/2016	1:12 PM	15.2	15.2	15.2	15.2	200
4/4/2016	1:16 PM	15.205	15.205	15.205	15.205	100
4/4/2016	1:17 PM	15.22	15.22	15.21	15.21	1200
4/4/2016	1:19 PM	15.22	15.22	15.22	15.22	5600
4/4/2016	1:20 PM	15.21	15.21	15.21	15.21	800
4/4/2016	1:22 PM	15.21	15.21	15.21	15.21	100
4/4/2016	1:26 PM	15.21	15.21	15.21	15.21	1100
4/4/2016	1:28 PM	15.21	15.21	15.21	15.21	4800
4/4/2016	1:31 PM	15.21	15.21	15.21	15.21	900
4/4/2016	1:33 PM	15.22	15.22	15.22	15.22	299
4/4/2016	1:34 PM	15.225	15.225	15.225	15.225	140
4/4/2016	1:35 PM	15.23	15.23	15.23	15.23	100
4/4/2016	1:37 PM	15.25	15.25	15.25	15.25	2200
4/4/2016	1:38 PM	15.255	15.255	15.255	15.255	2000
4/4/2016	1:39 PM	15.25	15.25	15.25	15.25	900
4/4/2016	1:46 PM	15.25	15.25	15.25	15.25	400
4/4/2016	1:48 PM	15.24	15.24	15.24	15.24	2100
4/4/2016	1:50 PM	15.24	15.24	15.24	15.24	1500
4/4/2016	1:53 PM	15.231	15.231	15.231	15.231	100
4/4/2016	1:56 PM	15.255	15.255	15.24	15.24	800
4/4/2016	1:57 PM	15.27	15.27	15.26	15.26	200
4/4/2016	1:59 PM	15.28	15.28	15.28	15.28	100
4/4/2016	2:01 PM	15.29	15.29	15.28	15.28	200
4/4/2016	2:02 PM	15.29	15.29	15.29	15.29	1000
4/4/2016	2:03 PM	15.29	15.29	15.29	15.29	8600
4/4/2016	2:05 PM	15.29	15.29	15.29	15.29	200
4/4/2016	2:08 PM	15.29	15.29	15.29	15.29	800
4/4/2016	2:09 PM	15.3	15.3	15.3	15.3	100
4/4/2016	2:10 PM	15.31	15.31	15.3	15.3	800
4/4/2016	2:12 PM	15.33	15.33	15.32	15.32	4300
4/4/2016	2:13 PM	15.32	15.32	15.32	15.32	2900
4/4/2016	2:14 PM	15.32	15.32	15.32	15.32	100
4/4/2016	2:15 PM	15.31	15.31	15.31	15.31	500
4/4/2016	2:16 PM	15.31	15.31	15.31	15.31	200
4/4/2016	2:17 PM	15.34	15.34	15.34	15.34	500
4/4/2016	2:18 PM	15.35	15.35	15.35	15.35	1000
4/4/2016	2:20 PM	15.33	15.34	15.33	15.34	12700
4/4/2016	2:21 PM	15.33	15.33	15.33	15.33	100
4/4/2016	2:23 PM	15.33	15.33	15.33	15.33	1100
4/4/2016	2:24 PM	15.33	15.33	15.33	15.33	300
4/4/2016	2:25 PM	15.33	15.33	15.33	15.33	100
4/4/2016	2:26 PM	15.33	15.33	15.33	15.33	300
4/4/2016	2:28 PM	15.32	15.32	15.32	15.32	1300
4/4/2016	2:29 PM	15.31	15.31	15.31	15.31	1100
4/4/2016	2:30 PM	15.31	15.31	15.31	15.31	200
4/4/2016	2:32 PM	15.3	15.3	15.3	15.3	500
4/4/2016	2:36 PM	15.275	15.29	15.275	15.29	700
4/4/2016	2:37 PM	15.28	15.28	15.28	15.28	2700
4/4/2016	2:39 PM	15.29	15.29	15.29	15.29	700
4/4/2016	2:41 PM	15.27	15.27	15.27	15.27	950
4/4/2016	2:45 PM	15.27	15.27	15.27	15.27	1000
4/4/2016	2:47 PM	15.27	15.27	15.27	15.27	100
4/4/2016	2:48 PM	15.26	15.26	15.26	15.26	1700
4/4/2016	2:49 PM	15.26	15.26	15.26	15.26	600
4/4/2016	2:51 PM	15.27	15.27	15.27	15.27	2100
4/4/2016	2:52 PM	15.27	15.27	15.27	15.27	1100
4/4/2016	2:54 PM	15.29	15.29	15.29	15.29	2026
4/4/2016	2:56 PM	15.3	15.3	15.3	15.3	500
4/4/2016	2:58 PM	15.29	15.29	15.29	15.29	1300
4/4/2016	2:59 PM	15.29	15.29	15.29	15.29	500
4/4/2016	3:00 PM	15.29	15.29	15.29	15.29	100
4/4/2016	3:01 PM	15.28	15.28	15.28	15.28	700
4/4/2016	3:02 PM	15.261	15.27	15.261	15.27	800
4/4/2016	3:03 PM	15.27	15.27	15.27	15.27	4145
4/4/2016	3:04 PM	15.27	15.27	15.27	15.27	600
4/4/2016	3:05 PM	15.27	15.27	15.27	15.27	700
4/4/2016	3:06 PM	15.25	15.25	15.25	15.25	1500
4/4/2016	3:10 PM	15.28	15.28	15.28	15.28	1500
4/4/2016	3:11 PM	15.28	15.28	15.28	15.28	400
4/4/2016	3:12 PM	15.27	15.27	15.27	15.27	100
4/4/2016	3:16 PM	15.27	15.27	15.27	15.27	400
4/4/2016	3:18 PM	15.29	15.29	15.29	15.29	100
4/4/2016	3:19 PM	15.29	15.29	15.29	15.29	200
4/4/2016	3:20 PM	15.29	15.29	15.29	15.29	2600
4/4/2016	3:21 PM	15.33	15.33	15.3	15.3	9745
4/4/2016	3:23 PM	15.33	15.33	15.33	15.33	1500
4/4/2016	3:24 PM	15.33	15.33	15.33	15.33	6900
4/4/2016	3:25 PM	15.34	15.34	15.34	15.34	8600
4/4/2016	3:26 PM	15.33	15.345	15.33	15.345	2100
4/4/2016	3:27 PM	15.33	15.33	15.33	15.33	9010
4/4/2016	3:28 PM	15.34	15.34	15.33	15.33	5664
4/4/2016	3:29 PM	15.34	15.34	15.34	15.34	3743
4/4/2016	3:30 PM	15.35	15.35	15.345	15.35	2300
4/4/2016	3:31 PM	15.32	15.35	15.32	15.35	2700
4/4/2016	3:32 PM	15.31	15.32	15.31	15.32	2000
4/4/2016	3:33 PM	15.31	15.31	15.31	15.31	1700
4/4/2016	3:34 PM	15.31	15.31	15.305	15.305	1100
4/4/2016	3:36 PM	15.31	15.31	15.31	15.31	800
4/4/2016	3:37 PM	15.31	15.31	15.31	15.31	583
4/4/2016	3:38 PM	15.31	15.31	15.31	15.31	400
4/4/2016	3:39 PM	15.33	15.33	15.33	15.33	2100
4/4/2016	3:40 PM	15.34	15.34	15.34	15.34	200
4/4/2016	3:41 PM	15.33	15.34	15.33	15.34	2400
4/4/2016	3:42 PM	15.34	15.34	15.33	15.33	1100
4/4/2016	3:43 PM	15.34	15.34	15.34	15.34	700
4/4/2016	3:44 PM	15.35	15.35	15.35	15.35	600
4/4/2016	3:45 PM	15.35	15.355	15.35	15.355	1900
4/4/2016	3:46 PM	15.35	15.35	15.35	15.35	8800
4/4/2016	3:47 PM	15.35	15.35	15.35	15.35	7400
4/4/2016	3:48 PM	15.35	15.36	15.35	15.36	4638
4/4/2016	3:49 PM	15.33	15.35	15.33	15.35	2500
4/4/2016	3:50 PM	15.34	15.34	15.32	15.33	6900
4/4/2016	3:51 PM	15.33	15.33	15.32	15.33	11300
4/4/2016	3:52 PM	15.32	15.32	15.31	15.32	9200
4/4/2016	3:53 PM	15.31	15.31	15.31	15.31	4533
4/4/2016	3:54 PM	15.31	15.31	15.31	15.31	10100
4/4/2016	3:55 PM	15.33	15.33	15.32	15.32	10400
4/4/2016	3:56 PM	15.31	15.33	15.31	15.33	18601
4/4/2016	3:57 PM	15.3	15.312	15.3	15.31	15900
4/4/2016	3:58 PM	15.31	15.31	15.3	15.3	23000
4/4/2016	3:59 PM	15.31	15.32	15.305	15.32	18031
4/4/2016	4:00 PM	15.27	15.3	15.27	15.3	28276
4/5/2016	9:31 AM	15.6	15.62	15.59	15.62	5669
4/5/2016	9:32 AM	15.6	15.62	15.6	15.6	21100
4/5/2016	9:33 AM	15.61	15.61	15.605	15.605	1200
4/5/2016	9:34 AM	15.61	15.61	15.61	15.61	1600
4/5/2016	9:35 AM	15.6	15.61	15.6	15.61	1800
4/5/2016	9:36 AM	15.555	15.62	15.555	15.62	3700
4/5/2016	9:38 AM	15.63	15.63	15.62	15.62	1200
4/5/2016	9:39 AM	15.625	15.63	15.62	15.63	3148
4/5/2016	9:40 AM	15.64	15.64	15.62	15.63	1724
4/5/2016	9:41 AM	15.65	15.655	15.63	15.63	1200
4/5/2016	9:42 AM	15.69	15.7	15.67	15.67	8687
4/5/2016	9:43 AM	15.68	15.69	15.68	15.69	900
4/5/2016	9:44 AM	15.679	15.69	15.679	15.69	2070
4/5/2016	9:45 AM	15.69	15.7	15.685	15.69	6703
4/5/2016	9:46 AM	15.695	15.695	15.685	15.69	1800
4/5/2016	9:47 AM	15.73	15.73	15.7	15.7	4600
4/5/2016	9:48 AM	15.73	15.74	15.72	15.74	9400
4/5/2016	9:49 AM	15.73	15.74	15.73	15.74	13725
4/5/2016	9:50 AM	15.715	15.715	15.715	15.715	200
4/5/2016	9:51 AM	15.71	15.72	15.71	15.71	2800
4/5/2016	9:52 AM	15.7	15.71	15.695	15.71	9156
4/5/2016	9:53 AM	15.69	15.7	15.69	15.7	10000
4/5/2016	9:54 AM	15.69	15.69	15.685	15.685	2950
4/5/2016	9:55 AM	15.67	15.69	15.67	15.69	1100
4/5/2016	9:57 AM	15.69	15.69	15.69	15.69	200
4/5/2016	9:58 AM	15.68	15.69	15.68	15.69	1100
4/5/2016	9:59 AM	15.67	15.67	15.67	15.67	200
4/5/2016	10:00 AM	15.63	15.65	15.63	15.65	500
4/5/2016	10:01 AM	15.6	15.63	15.6	15.63	3002
4/5/2016	10:02 AM	15.56	15.6	15.55	15.595	22265
4/5/2016	10:03 AM	15.59	15.59	15.57	15.57	17176
4/5/2016	10:04 AM	15.59	15.59	15.59	15.59	251
4/5/2016	10:05 AM	15.58	15.59	15.58	15.59	3534
4/5/2016	10:07 AM	15.59	15.6	15.59	15.6	20400
4/5/2016	10:08 AM	15.515	15.55	15.51	15.55	37717
4/5/2016	10:09 AM	15.52	15.52	15.52	15.52	4700
4/5/2016	10:10 AM	15.53	15.53	15.52	15.52	3750
4/5/2016	10:11 AM	15.54	15.54	15.54	15.54	600
4/5/2016	10:12 AM	15.54	15.54	15.54	15.54	2899
4/5/2016	10:13 AM	15.55	15.55	15.54	15.54	9300
4/5/2016	10:14 AM	15.57	15.57	15.57	15.57	3900
4/5/2016	10:15 AM	15.58	15.58	15.57	15.57	2366
4/5/2016	10:16 AM	15.58	15.58	15.58	15.58	300
4/5/2016	10:17 AM	15.58	15.58	15.57	15.57	4232
4/5/2016	10:18 AM	15.59	15.59	15.59	15.59	10300
4/5/2016	10:19 AM	15.6	15.6	15.6	15.6	100
4/5/2016	10:20 AM	15.58	15.61	15.58	15.61	3400
4/5/2016	10:22 AM	15.58	15.58	15.56	15.56	1600
4/5/2016	10:23 AM	15.6	15.6	15.6	15.6	800
4/5/2016	10:24 AM	15.6	15.6	15.6	15.6	6613
4/5/2016	10:25 AM	15.59	15.59	15.59	15.59	100
4/5/2016	10:26 AM	15.6	15.6	15.6	15.6	3200
4/5/2016	10:27 AM	15.58	15.6	15.58	15.6	4243
4/5/2016	10:28 AM	15.58	15.58	15.58	15.58	200
4/5/2016	10:29 AM	15.56	15.56	15.56	15.56	600
4/5/2016	10:30 AM	15.56	15.56	15.56	15.56	300
4/5/2016	10:32 AM	15.56	15.585	15.56	15.58	800
4/5/2016	10:34 AM	15.56	15.57	15.56	15.57	600
4/5/2016	10:36 AM	15.56	15.57	15.56	15.56	1500
4/5/2016	10:37 AM	15.57	15.57	15.57	15.57	122
4/5/2016	10:38 AM	15.6	15.6	15.59	15.59	3400
4/5/2016	10:39 AM	15.61	15.61	15.61	15.61	800
4/5/2016	10:40 AM	15.61	15.62	15.61	15.62	9740
4/5/2016	10:41 AM	15.62	15.62	15.62	15.62	100
4/5/2016	10:42 AM	15.63	15.63	15.61	15.61	2200
4/5/2016	10:43 AM	15.63	15.64	15.63	15.64	3000
4/5/2016	10:44 AM	15.65	15.65	15.65	15.65	700
4/5/2016	10:45 AM	15.65	15.65	15.65	15.65	200
4/5/2016	10:46 AM	15.66	15.67	15.66	15.67	4200
4/5/2016	10:47 AM	15.66	15.66	15.66	15.66	300
4/5/2016	10:50 AM	15.63	15.63	15.63	15.63	800
4/5/2016	10:51 AM	15.64	15.64	15.64	15.64	400
4/5/2016	10:52 AM	15.64	15.64	15.64	15.64	400
4/5/2016	10:53 AM	15.64	15.64	15.64	15.64	116
4/5/2016	10:55 AM	15.65	15.65	15.65	15.65	700
4/5/2016	10:56 AM	15.67	15.67	15.66	15.66	1600
4/5/2016	10:57 AM	15.68	15.68	15.68	15.68	900
4/5/2016	10:58 AM	15.66	15.66	15.66	15.66	300
4/5/2016	10:59 AM	15.68	15.68	15.68	15.68	1500
4/5/2016	11:00 AM	15.68	15.68	15.68	15.68	400
4/5/2016	11:01 AM	15.67	15.675	15.67	15.675	500
4/5/2016	11:02 AM	15.68	15.68	15.68	15.68	300
4/5/2016	11:03 AM	15.67	15.67	15.66	15.67	3973
4/5/2016	11:05 AM	15.67	15.67	15.67	15.67	5000
4/5/2016	11:06 AM	15.65	15.66	15.65	15.66	2400
4/5/2016	11:07 AM	15.66	15.66	15.65	15.65	1963
4/5/2016	11:08 AM	15.64	15.64	15.64	15.64	100
4/5/2016	11:09 AM	15.64	15.64	15.64	15.64	2000
4/5/2016	11:10 AM	15.62	15.62	15.61	15.62	8902
4/5/2016	11:11 AM	15.62	15.62	15.62	15.62	400
4/5/2016	11:12 AM	15.6	15.6	15.6	15.6	100
4/5/2016	11:13 AM	15.6	15.6	15.6	15.6	2900
4/5/2016	11:14 AM	15.61	15.61	15.61	15.61	1000
4/5/2016	11:16 AM	15.61	15.61	15.61	15.61	578
4/5/2016	11:17 AM	15.64	15.64	15.64	15.64	800
4/5/2016	11:18 AM	15.64	15.65	15.64	15.645	18000
4/5/2016	11:19 AM	15.64	15.64	15.64	15.64	3300
4/5/2016	11:20 AM	15.62	15.64	15.62	15.64	2809
4/5/2016	11:21 AM	15.58	15.61	15.58	15.61	12000
4/5/2016	11:23 AM	15.58	15.58	15.58	15.58	300
4/5/2016	11:24 AM	15.59	15.59	15.59	15.59	1300
4/5/2016	11:25 AM	15.59	15.59	15.59	15.59	2285
4/5/2016	11:26 AM	15.61	15.61	15.6	15.6	5222
4/5/2016	11:27 AM	15.61	15.61	15.61	15.61	1500
4/5/2016	11:28 AM	15.61	15.61	15.61	15.61	1200
4/5/2016	11:30 AM	15.6	15.6	15.6	15.6	400
4/5/2016	11:31 AM	15.57	15.6	15.57	15.6	1200
4/5/2016	11:32 AM	15.61	15.61	15.61	15.61	200
4/5/2016	11:33 AM	15.62	15.62	15.62	15.62	2100
4/5/2016	11:34 AM	15.62	15.63	15.62	15.63	800
4/5/2016	11:36 AM	15.64	15.64	15.64	15.64	400
4/5/2016	11:38 AM	15.64	15.64	15.64	15.64	300
4/5/2016	11:39 AM	15.62	15.62	15.62	15.62	100
4/5/2016	11:40 AM	15.62	15.62	15.62	15.62	100
4/5/2016	11:41 AM	15.63	15.63	15.63	15.63	2300
4/5/2016	11:42 AM	15.63	15.63	15.63	15.63	300
4/5/2016	11:43 AM	15.64	15.64	15.63	15.63	1000
4/5/2016	11:44 AM	15.64	15.64	15.64	15.64	200
4/5/2016	11:45 AM	15.65	15.65	15.65	15.65	200
4/5/2016	11:46 AM	15.65	15.65	15.65	15.65	300
4/5/2016	11:47 AM	15.67	15.67	15.66	15.66	2700
4/5/2016	11:48 AM	15.68	15.68	15.665	15.665	6718
4/5/2016	11:49 AM	15.66	15.67	15.66	15.67	2287
4/5/2016	11:50 AM	15.66	15.66	15.65	15.65	2700
4/5/2016	11:51 AM	15.66	15.66	15.66	15.66	1300
4/5/2016	11:52 AM	15.66	15.66	15.66	15.66	1300
4/5/2016	11:53 AM	15.64	15.65	15.64	15.65	2400
4/5/2016	11:54 AM	15.66	15.66	15.65	15.65	3400
4/5/2016	11:55 AM	15.65	15.66	15.65	15.66	2000
4/5/2016	11:56 AM	15.65	15.65	15.65	15.65	500
4/5/2016	11:57 AM	15.65	15.65	15.65	15.65	200
4/5/2016	12:00 PM	15.65	15.65	15.65	15.65	500
4/5/2016	12:01 PM	15.62	15.65	15.62	15.65	3700
4/5/2016	12:02 PM	15.61	15.63	15.61	15.63	400
4/5/2016	12:03 PM	15.61	15.61	15.61	15.61	300
4/5/2016	12:04 PM	15.61	15.61	15.61	15.61	500
4/5/2016	12:05 PM	15.63	15.63	15.63	15.63	300
4/5/2016	12:08 PM	15.62	15.62	15.62	15.62	700
4/5/2016	12:13 PM	15.64	15.64	15.64	15.64	100
4/5/2016	12:14 PM	15.64	15.64	15.64	15.64	1800
4/5/2016	12:16 PM	15.66	15.66	15.65	15.65	6800
4/5/2016	12:17 PM	15.67	15.67	15.67	15.67	106
4/5/2016	12:18 PM	15.72	15.72	15.69	15.69	14830
4/5/2016	12:19 PM	15.72	15.72	15.72	15.72	300
4/5/2016	12:20 PM	15.72	15.72	15.72	15.72	1426
4/5/2016	12:21 PM	15.72	15.72	15.72	15.72	1800
4/5/2016	12:22 PM	15.73	15.73	15.73	15.73	300
4/5/2016	12:25 PM	15.71	15.71	15.71	15.71	1000
4/5/2016	12:26 PM	15.71	15.71	15.71	15.71	550
4/5/2016	12:27 PM	15.7	15.7	15.7	15.7	1000
4/5/2016	12:28 PM	15.7	15.7	15.7	15.7	1300
4/5/2016	12:29 PM	15.7	15.7	15.7	15.7	700
4/5/2016	12:33 PM	15.7	15.7	15.7	15.7	1333
4/5/2016	12:34 PM	15.7	15.7	15.7	15.7	15700
4/5/2016	12:36 PM	15.68	15.69	15.68	15.69	7900
4/5/2016	12:39 PM	15.68	15.68	15.68	15.68	5200
4/5/2016	12:47 PM	15.68	15.68	15.68	15.68	200
4/5/2016	12:48 PM	15.68	15.68	15.68	15.68	400
4/5/2016	12:49 PM	15.68	15.68	15.68	15.68	100
4/5/2016	12:50 PM	15.699	15.699	15.69	15.69	1326
4/5/2016	12:51 PM	15.7	15.7	15.699	15.699	6300
4/5/2016	12:52 PM	15.71	15.71	15.71	15.71	200
4/5/2016	12:53 PM	15.71	15.71	15.71	15.71	300
4/5/2016	12:54 PM	15.7	15.7	15.7	15.7	100
4/5/2016	12:55 PM	15.71	15.71	15.71	15.71	400
4/5/2016	12:56 PM	15.72	15.72	15.719	15.719	7000
4/5/2016	12:59 PM	15.7	15.7	15.7	15.7	900
4/5/2016	1:01 PM	15.71	15.71	15.71	15.71	300
4/5/2016	1:02 PM	15.72	15.72	15.71	15.71	557
4/5/2016	1:03 PM	15.71	15.71	15.71	15.71	2500
4/5/2016	1:05 PM	15.71	15.72	15.71	15.71	2400
4/5/2016	1:08 PM	15.73	15.73	15.73	15.73	700
4/5/2016	1:09 PM	15.729	15.73	15.729	15.73	1600
4/5/2016	1:10 PM	15.74	15.74	15.74	15.74	1000
4/5/2016	1:11 PM	15.74	15.74	15.74	15.74	100
4/5/2016	1:14 PM	15.72	15.72	15.72	15.72	300
4/5/2016	1:15 PM	15.69	15.72	15.69	15.72	8151
4/5/2016	1:17 PM	15.7	15.7	15.69	15.69	1486
4/5/2016	1:20 PM	15.71	15.71	15.71	15.71	487
4/5/2016	1:21 PM	15.705	15.705	15.705	15.705	200
4/5/2016	1:22 PM	15.72	15.72	15.71	15.71	231
4/5/2016	1:23 PM	15.7	15.71	15.7	15.71	13200
4/5/2016	1:24 PM	15.69	15.69	15.69	15.69	828
4/5/2016	1:26 PM	15.67	15.67	15.67	15.67	1300
4/5/2016	1:27 PM	15.67	15.67	15.67	15.67	1300
4/5/2016	1:29 PM	15.65	15.65	15.65	15.65	293
4/5/2016	1:30 PM	15.65	15.65	15.65	15.65	1800
4/5/2016	1:33 PM	15.66	15.66	15.66	15.66	1331
4/5/2016	1:34 PM	15.66	15.66	15.66	15.66	200
4/5/2016	1:35 PM	15.665	15.665	15.665	15.665	300
4/5/2016	1:37 PM	15.67	15.67	15.67	15.67	2000
4/5/2016	1:38 PM	15.68	15.68	15.67	15.67	900
4/5/2016	1:39 PM	15.68	15.68	15.68	15.68	500
4/5/2016	1:40 PM	15.69	15.69	15.69	15.69	2300
4/5/2016	1:41 PM	15.69	15.69	15.69	15.69	500
4/5/2016	1:47 PM	15.69	15.69	15.69	15.69	700
4/5/2016	1:49 PM	15.7	15.7	15.69	15.69	696
4/5/2016	1:50 PM	15.7	15.7	15.7	15.7	800
4/5/2016	1:52 PM	15.64	15.68	15.64	15.68	2900
4/5/2016	1:53 PM	15.62	15.63	15.62	15.63	2900
4/5/2016	1:54 PM	15.62	15.62	15.62	15.62	1400
4/5/2016	1:57 PM	15.64	15.64	15.64	15.64	8400
4/5/2016	2:00 PM	15.65	15.65	15.65	15.65	371
4/5/2016	2:01 PM	15.655	15.655	15.655	15.655	100
4/5/2016	2:03 PM	15.67	15.67	15.67	15.67	200
4/5/2016	2:06 PM	15.66	15.66	15.66	15.66	100
4/5/2016	2:07 PM	15.67	15.67	15.66	15.66	963
4/5/2016	2:10 PM	15.66	15.66	15.66	15.66	2700
4/5/2016	2:11 PM	15.65	15.65	15.65	15.65	600
4/5/2016	2:14 PM	15.67	15.67	15.67	15.67	900
4/5/2016	2:17 PM	15.66	15.66	15.66	15.66	100
4/5/2016	2:19 PM	15.65	15.65	15.65	15.65	300
4/5/2016	2:22 PM	15.65	15.65	15.65	15.65	300
4/5/2016	2:24 PM	15.64	15.64	15.64	15.64	3333
4/5/2016	2:25 PM	15.65	15.65	15.63	15.63	3300
4/5/2016	2:26 PM	15.65	15.65	15.65	15.65	400
4/5/2016	2:28 PM	15.65	15.65	15.65	15.65	2000
4/5/2016	2:29 PM	15.65	15.65	15.65	15.65	380
4/5/2016	2:30 PM	15.6	15.62	15.6	15.62	3700
4/5/2016	2:31 PM	15.6	15.6	15.6	15.6	700
4/5/2016	2:32 PM	15.6	15.6	15.6	15.6	1300
4/5/2016	2:35 PM	15.58	15.59	15.58	15.59	1100
4/5/2016	2:40 PM	15.59	15.59	15.59	15.59	300
4/5/2016	2:41 PM	15.58	15.58	15.58	15.58	100
4/5/2016	2:44 PM	15.58	15.58	15.58	15.58	400
4/5/2016	2:46 PM	15.59	15.59	15.59	15.59	600
4/5/2016	2:51 PM	15.58	15.59	15.58	15.59	2200
4/5/2016	2:52 PM	15.58	15.58	15.58	15.58	9600
4/5/2016	2:53 PM	15.55	15.57	15.55	15.57	3600
4/5/2016	2:55 PM	15.56	15.56	15.56	15.56	900
4/5/2016	2:56 PM	15.56	15.56	15.56	15.56	13800
4/5/2016	2:57 PM	15.56	15.56	15.559	15.559	1697
4/5/2016	2:59 PM	15.579	15.579	15.575	15.575	8400
4/5/2016	3:01 PM	15.58	15.58	15.57	15.57	1223
4/5/2016	3:02 PM	15.59	15.59	15.59	15.59	100
4/5/2016	3:03 PM	15.59	15.598	15.59	15.59	8799
4/5/2016	3:04 PM	15.59	15.59	15.59	15.59	677
4/5/2016	3:06 PM	15.59	15.59	15.59	15.59	800
4/5/2016	3:07 PM	15.63	15.63	15.6	15.6	6900
4/5/2016	3:09 PM	15.64	15.64	15.64	15.64	2700
4/5/2016	3:10 PM	15.64	15.64	15.64	15.64	7137
4/5/2016	3:11 PM	15.661	15.663	15.661	15.663	2500
4/5/2016	3:14 PM	15.655	15.655	15.655	15.655	1200
4/5/2016	3:16 PM	15.64	15.64	15.64	15.64	700
4/5/2016	3:18 PM	15.64	15.64	15.64	15.64	1800
4/5/2016	3:20 PM	15.64	15.64	15.64	15.64	800
4/5/2016	3:21 PM	15.62	15.63	15.62	15.63	4400
4/5/2016	3:22 PM	15.63	15.63	15.63	15.63	1000
4/5/2016	3:23 PM	15.65	15.65	15.63	15.63	8566
4/5/2016	3:26 PM	15.66	15.665	15.66	15.665	300
4/5/2016	3:29 PM	15.66	15.66	15.66	15.66	100
4/5/2016	3:30 PM	15.67	15.67	15.659	15.66	4875
4/5/2016	3:31 PM	15.641	15.66	15.64	15.66	11800
4/5/2016	3:32 PM	15.66	15.66	15.65	15.65	4190
4/5/2016	3:33 PM	15.68	15.68	15.675	15.675	3600
4/5/2016	3:34 PM	15.67	15.67	15.67	15.67	3000
4/5/2016	3:35 PM	15.67	15.67	15.67	15.67	2400
4/5/2016	3:36 PM	15.68	15.68	15.68	15.68	597
4/5/2016	3:37 PM	15.67	15.68	15.67	15.68	3050
4/5/2016	3:38 PM	15.67	15.67	15.67	15.67	2853
4/5/2016	3:39 PM	15.68	15.68	15.68	15.68	300
4/5/2016	3:42 PM	15.71	15.71	15.7	15.7	7100
4/5/2016	3:43 PM	15.71	15.71	15.7	15.7	2720
4/5/2016	3:45 PM	15.71	15.71	15.71	15.71	962
4/5/2016	3:46 PM	15.7	15.7	15.7	15.7	400
4/5/2016	3:47 PM	15.69	15.695	15.69	15.695	5364
4/5/2016	3:48 PM	15.7	15.7	15.7	15.7	303
4/5/2016	3:49 PM	15.691	15.691	15.69	15.69	6965
4/5/2016	3:50 PM	15.69	15.69	15.69	15.69	400
4/5/2016	3:51 PM	15.69	15.69	15.69	15.69	1930
4/5/2016	3:52 PM	15.69	15.69	15.69	15.69	7621
4/5/2016	3:53 PM	15.707	15.707	15.7	15.7	1600
4/5/2016	3:54 PM	15.75	15.75	15.71	15.71	16621
4/5/2016	3:55 PM	15.74	15.74	15.74	15.74	5300
4/5/2016	3:56 PM	15.765	15.765	15.76	15.76	1800
4/5/2016	3:57 PM	15.765	15.77	15.765	15.77	5272
4/5/2016	3:58 PM	15.785	15.785	15.77	15.77	7784
4/5/2016	3:59 PM	15.79	15.797	15.79	15.79	11965
4/5/2016	4:00 PM	15.73	15.79	15.73	15.79	49460
4/6/2016	9:31 AM	15.68	15.71	15.68	15.71	5180
4/6/2016	9:34 AM	15.66	15.66	15.66	15.66	700
4/6/2016	9:35 AM	15.65	15.65	15.65	15.65	300
4/6/2016	9:36 AM	15.64	15.64	15.64	15.64	700
4/6/2016	9:38 AM	15.7	15.7	15.66	15.66	6600
4/6/2016	9:39 AM	15.73	15.73	15.73	15.73	3701
4/6/2016	9:40 AM	15.74	15.74	15.74	15.74	500
4/6/2016	9:41 AM	15.75	15.75	15.75	15.75	20000
4/6/2016	9:42 AM	15.72	15.73	15.72	15.73	2634
4/6/2016	9:43 AM	15.75	15.75	15.73	15.73	2500
4/6/2016	9:44 AM	15.75	15.75	15.75	15.75	364
4/6/2016	9:45 AM	15.75	15.75	15.74	15.74	7511
4/6/2016	9:46 AM	15.77	15.78	15.76	15.76	6370
4/6/2016	9:47 AM	15.78	15.78	15.78	15.78	800
4/6/2016	9:48 AM	15.73	15.75	15.73	15.75	2300
4/6/2016	9:49 AM	15.74	15.74	15.74	15.74	700
4/6/2016	9:50 AM	15.745	15.745	15.745	15.745	400
4/6/2016	9:51 AM	15.7	15.73	15.7	15.73	2086
4/6/2016	9:52 AM	15.69	15.69	15.69	15.69	100
4/6/2016	9:53 AM	15.69	15.7	15.69	15.7	1200
4/6/2016	9:54 AM	15.71	15.71	15.71	15.71	2100
4/6/2016	9:55 AM	15.71	15.715	15.71	15.715	1900
4/6/2016	9:56 AM	15.71	15.71	15.71	15.71	200
4/6/2016	9:57 AM	15.71	15.71	15.71	15.71	400
4/6/2016	9:58 AM	15.7	15.71	15.7	15.71	2000
4/6/2016	9:59 AM	15.71	15.71	15.71	15.71	300
4/6/2016	10:00 AM	15.7	15.72	15.7	15.71	2700
4/6/2016	10:01 AM	15.71	15.71	15.71	15.71	1200
4/6/2016	10:02 AM	15.67	15.69	15.67	15.69	3500
4/6/2016	10:04 AM	15.65	15.65	15.64	15.65	2600
4/6/2016	10:05 AM	15.65	15.65	15.645	15.65	1003
4/6/2016	10:06 AM	15.65	15.65	15.65	15.65	1500
4/6/2016	10:07 AM	15.65	15.65	15.65	15.65	100
4/6/2016	10:08 AM	15.66	15.66	15.66	15.66	500
4/6/2016	10:09 AM	15.67	15.67	15.66	15.66	1400
4/6/2016	10:10 AM	15.66	15.66	15.66	15.66	200
4/6/2016	10:12 AM	15.7	15.7	15.68	15.68	7500
4/6/2016	10:13 AM	15.7	15.71	15.7	15.71	1700
4/6/2016	10:15 AM	15.7	15.7	15.7	15.7	900
4/6/2016	10:16 AM	15.7	15.7	15.7	15.7	1100
4/6/2016	10:17 AM	15.71	15.71	15.7	15.7	800
4/6/2016	10:18 AM	15.73	15.73	15.7	15.71	7434
4/6/2016	10:19 AM	15.73	15.73	15.73	15.73	300
4/6/2016	10:20 AM	15.74	15.74	15.73	15.73	1400
4/6/2016	10:21 AM	15.74	15.74	15.74	15.74	400
4/6/2016	10:22 AM	15.73	15.74	15.73	15.74	800
4/6/2016	10:23 AM	15.72	15.73	15.72	15.73	1400
4/6/2016	10:25 AM	15.72	15.72	15.72	15.72	100
4/6/2016	10:26 AM	15.74	15.75	15.73	15.73	2700
4/6/2016	10:27 AM	15.74	15.74	15.74	15.74	800
4/6/2016	10:28 AM	15.72	15.73	15.72	15.73	400
4/6/2016	10:29 AM	15.71	15.71	15.71	15.71	6800
4/6/2016	10:30 AM	15.7	15.72	15.7	15.71	17500
4/6/2016	10:31 AM	15.68	15.69	15.66	15.69	21855
4/6/2016	10:32 AM	15.74	15.74	15.68	15.68	13500
4/6/2016	10:33 AM	15.76	15.76	15.75	15.75	10950
4/6/2016	10:34 AM	15.72	15.75	15.72	15.75	8100
4/6/2016	10:35 AM	15.69	15.69	15.69	15.69	300
4/6/2016	10:36 AM	15.69	15.69	15.68	15.68	1400
4/6/2016	10:37 AM	15.7	15.7	15.69	15.69	460
4/6/2016	10:38 AM	15.68	15.71	15.68	15.7	900
4/6/2016	10:39 AM	15.65	15.68	15.65	15.68	1500
4/6/2016	10:40 AM	15.68	15.68	15.68	15.68	100
4/6/2016	10:41 AM	15.68	15.68	15.68	15.68	511
4/6/2016	10:42 AM	15.63	15.63	15.63	15.63	13986
4/6/2016	10:43 AM	15.63	15.63	15.63	15.63	300
4/6/2016	10:44 AM	15.6	15.63	15.595	15.63	5620
4/6/2016	10:45 AM	15.6	15.6	15.6	15.6	600
4/6/2016	10:46 AM	15.61	15.61	15.605	15.605	800
4/6/2016	10:47 AM	15.61	15.61	15.61	15.61	400
4/6/2016	10:48 AM	15.6	15.6	15.6	15.6	2300
4/6/2016	10:50 AM	15.561	15.561	15.561	15.561	725
4/6/2016	10:51 AM	15.57	15.57	15.57	15.57	2400
4/6/2016	10:52 AM	15.57	15.57	15.57	15.57	400
4/6/2016	10:57 AM	15.58	15.58	15.58	15.58	100
4/6/2016	10:58 AM	15.57	15.57	15.57	15.57	900
4/6/2016	10:59 AM	15.57	15.57	15.57	15.57	600
4/6/2016	11:00 AM	15.505	15.56	15.505	15.56	5700
4/6/2016	11:01 AM	15.51	15.51	15.51	15.51	1200
4/6/2016	11:02 AM	15.49	15.5	15.49	15.5	4400
4/6/2016	11:04 AM	15.5	15.5	15.5	15.5	250
4/6/2016	11:07 AM	15.475	15.48	15.475	15.48	2110
4/6/2016	11:09 AM	15.48	15.48	15.48	15.48	9200
4/6/2016	11:10 AM	15.48	15.48	15.48	15.48	1300
4/6/2016	11:11 AM	15.48	15.48	15.48	15.48	500
4/6/2016	11:13 AM	15.49	15.497	15.49	15.497	19700
4/6/2016	11:14 AM	15.49	15.49	15.49	15.49	1500
4/6/2016	11:16 AM	15.46	15.46	15.46	15.46	3100
4/6/2016	11:17 AM	15.48	15.48	15.47	15.47	1000
4/6/2016	11:18 AM	15.49	15.49	15.48	15.48	500
4/6/2016	11:19 AM	15.49	15.49	15.49	15.49	100
4/6/2016	11:20 AM	15.5	15.5	15.5	15.5	1823
4/6/2016	11:21 AM	15.49	15.5	15.49	15.5	1800
4/6/2016	11:22 AM	15.49	15.49	15.49	15.49	200
4/6/2016	11:23 AM	15.48	15.48	15.48	15.48	400
4/6/2016	11:26 AM	15.49	15.49	15.49	15.49	700
4/6/2016	11:27 AM	15.48	15.49	15.48	15.49	500
4/6/2016	11:29 AM	15.48	15.48	15.48	15.48	1800
4/6/2016	11:30 AM	15.45	15.47	15.45	15.47	8167
4/6/2016	11:31 AM	15.44	15.44	15.44	15.44	2467
4/6/2016	11:32 AM	15.43	15.43	15.43	15.43	14100
4/6/2016	11:33 AM	15.43	15.43	15.43	15.43	400
4/6/2016	11:35 AM	15.44	15.44	15.44	15.44	700
4/6/2016	11:36 AM	15.44	15.44	15.44	15.44	800
4/6/2016	11:38 AM	15.44	15.44	15.44	15.44	200
4/6/2016	11:40 AM	15.46	15.46	15.46	15.46	4839
4/6/2016	11:41 AM	15.45	15.45	15.445	15.45	17300
4/6/2016	11:42 AM	15.44	15.44	15.44	15.44	600
4/6/2016	11:43 AM	15.42	15.43	15.42	15.43	10700
4/6/2016	11:44 AM	15.42	15.42	15.42	15.42	100
4/6/2016	11:45 AM	15.42	15.42	15.42	15.42	400
4/6/2016	11:47 AM	15.42	15.42	15.415	15.415	2130
4/6/2016	11:50 AM	15.41	15.41	15.401	15.41	4450
4/6/2016	11:51 AM	15.42	15.42	15.419	15.419	2330
4/6/2016	11:52 AM	15.41	15.42	15.405	15.42	4053
4/6/2016	11:54 AM	15.41	15.41	15.41	15.41	300
4/6/2016	11:55 AM	15.42	15.42	15.42	15.42	400
4/6/2016	11:56 AM	15.4	15.415	15.4	15.415	6000
4/6/2016	11:57 AM	15.4	15.41	15.4	15.41	2300
4/6/2016	12:02 PM	15.4	15.4	15.4	15.4	400
4/6/2016	12:07 PM	15.42	15.42	15.42	15.42	1200
4/6/2016	12:08 PM	15.44	15.44	15.43	15.43	4300
4/6/2016	12:10 PM	15.45	15.45	15.445	15.445	300
4/6/2016	12:14 PM	15.45	15.45	15.45	15.45	6000
4/6/2016	12:15 PM	15.45	15.45	15.45	15.45	100
4/6/2016	12:18 PM	15.46	15.46	15.46	15.46	800
4/6/2016	12:20 PM	15.44	15.44	15.44	15.44	100
4/6/2016	12:22 PM	15.44	15.44	15.44	15.44	209
4/6/2016	12:23 PM	15.43	15.43	15.43	15.43	500
4/6/2016	12:24 PM	15.43	15.43	15.43	15.43	500
4/6/2016	12:28 PM	15.43	15.43	15.43	15.43	116
4/6/2016	12:29 PM	15.43	15.43	15.425	15.425	500
4/6/2016	12:35 PM	15.419	15.419	15.419	15.419	500
4/6/2016	12:36 PM	15.42	15.42	15.42	15.42	1100
4/6/2016	12:39 PM	15.43	15.43	15.43	15.43	100
4/6/2016	12:40 PM	15.43	15.43	15.43	15.43	7434
4/6/2016	12:41 PM	15.43	15.43	15.43	15.43	600
4/6/2016	12:46 PM	15.41	15.41	15.41	15.41	300
4/6/2016	12:47 PM	15.41	15.41	15.41	15.41	2091
4/6/2016	12:49 PM	15.42	15.42	15.42	15.42	1400
4/6/2016	12:50 PM	15.41	15.41	15.41	15.41	100
4/6/2016	12:51 PM	15.41	15.41	15.41	15.41	300
4/6/2016	12:52 PM	15.41	15.41	15.41	15.41	100
4/6/2016	12:54 PM	15.41	15.41	15.41	15.41	300
4/6/2016	12:55 PM	15.41	15.41	15.41	15.41	500
4/6/2016	12:56 PM	15.41	15.41	15.41	15.41	500
4/6/2016	12:57 PM	15.41	15.41	15.41	15.41	500
4/6/2016	12:58 PM	15.42	15.42	15.42	15.42	3400
4/6/2016	1:00 PM	15.42	15.42	15.42	15.42	1900
4/6/2016	1:02 PM	15.42	15.42	15.42	15.42	800
4/6/2016	1:03 PM	15.42	15.42	15.42	15.42	2909
4/6/2016	1:05 PM	15.42	15.42	15.42	15.42	400
4/6/2016	1:09 PM	15.39	15.41	15.39	15.41	6358
4/6/2016	1:11 PM	15.37	15.38	15.37	15.38	1620
4/6/2016	1:12 PM	15.36	15.37	15.36	15.37	11249
4/6/2016	1:13 PM	15.35	15.35	15.35	15.35	4877
4/6/2016	1:15 PM	15.36	15.36	15.36	15.36	200
4/6/2016	1:16 PM	15.36	15.36	15.36	15.36	200
4/6/2016	1:19 PM	15.37	15.37	15.37	15.37	400
4/6/2016	1:21 PM	15.37	15.37	15.37	15.37	800
4/6/2016	1:23 PM	15.36	15.36	15.36	15.36	500
4/6/2016	1:25 PM	15.36	15.36	15.36	15.36	1100
4/6/2016	1:27 PM	15.37	15.37	15.37	15.37	100
4/6/2016	1:28 PM	15.37	15.37	15.37	15.37	100
4/6/2016	1:31 PM	15.38	15.38	15.38	15.38	100
4/6/2016	1:33 PM	15.37	15.37	15.37	15.37	100
4/6/2016	1:35 PM	15.38	15.38	15.38	15.38	2300
4/6/2016	1:38 PM	15.365	15.365	15.365	15.365	200
4/6/2016	1:42 PM	15.36	15.36	15.36	15.36	800
4/6/2016	1:44 PM	15.36	15.36	15.36	15.36	1000
4/6/2016	1:46 PM	15.36	15.36	15.36	15.36	300
4/6/2016	1:47 PM	15.34	15.36	15.335	15.36	8300
4/6/2016	1:48 PM	15.35	15.35	15.35	15.35	666
4/6/2016	1:49 PM	15.36	15.36	15.36	15.36	400
4/6/2016	1:55 PM	15.36	15.36	15.36	15.36	900
4/6/2016	1:56 PM	15.37	15.37	15.37	15.37	800
4/6/2016	1:57 PM	15.38	15.38	15.38	15.38	1000
4/6/2016	1:59 PM	15.4	15.4	15.39	15.39	900
4/6/2016	2:00 PM	15.4	15.4	15.395	15.4	29132
4/6/2016	2:01 PM	15.44	15.46	15.4	15.4	20601
4/6/2016	2:02 PM	15.41	15.43	15.4	15.4	16334
4/6/2016	2:03 PM	15.45	15.45	15.41	15.43	13142
4/6/2016	2:04 PM	15.43	15.45	15.43	15.45	10939
4/6/2016	2:05 PM	15.43	15.43	15.42	15.42	1600
4/6/2016	2:06 PM	15.42	15.42	15.42	15.42	6600
4/6/2016	2:07 PM	15.4	15.4	15.4	15.4	2100
4/6/2016	2:08 PM	15.41	15.41	15.41	15.41	1700
4/6/2016	2:09 PM	15.43	15.43	15.41	15.41	1789
4/6/2016	2:10 PM	15.45	15.45	15.43	15.43	2500
4/6/2016	2:11 PM	15.495	15.498	15.45	15.45	14600
4/6/2016	2:12 PM	15.49	15.49	15.48	15.48	15172
4/6/2016	2:13 PM	15.48	15.48	15.48	15.48	234
4/6/2016	2:14 PM	15.46	15.47	15.46	15.47	6400
4/6/2016	2:15 PM	15.47	15.47	15.47	15.47	100
4/6/2016	2:16 PM	15.489	15.489	15.48	15.48	4100
4/6/2016	2:17 PM	15.46	15.47	15.46	15.47	3000
4/6/2016	2:18 PM	15.45	15.45	15.45	15.45	14447
4/6/2016	2:19 PM	15.425	15.43	15.425	15.43	1600
4/6/2016	2:20 PM	15.43	15.435	15.425	15.425	7767
4/6/2016	2:21 PM	15.42	15.43	15.42	15.43	4800
4/6/2016	2:22 PM	15.42	15.42	15.42	15.42	200
4/6/2016	2:24 PM	15.44	15.44	15.44	15.44	800
4/6/2016	2:25 PM	15.45	15.45	15.44	15.44	476
4/6/2016	2:26 PM	15.45	15.45	15.45	15.45	400
4/6/2016	2:27 PM	15.48	15.48	15.46	15.46	513
4/6/2016	2:28 PM	15.48	15.48	15.48	15.48	1100
4/6/2016	2:29 PM	15.46	15.46	15.45	15.45	1000
4/6/2016	2:30 PM	15.46	15.47	15.46	15.47	400
4/6/2016	2:31 PM	15.47	15.47	15.47	15.47	5500
4/6/2016	2:32 PM	15.43	15.45	15.43	15.45	5250
4/6/2016	2:33 PM	15.44	15.44	15.44	15.44	700
4/6/2016	2:34 PM	15.44	15.44	15.44	15.44	1600
4/6/2016	2:35 PM	15.48	15.48	15.45	15.45	1000
4/6/2016	2:36 PM	15.48	15.48	15.48	15.48	800
4/6/2016	2:37 PM	15.52	15.52	15.49	15.49	16200
4/6/2016	2:38 PM	15.53	15.53	15.53	15.53	700
4/6/2016	2:39 PM	15.53	15.53	15.53	15.53	200
4/6/2016	2:42 PM	15.5	15.5	15.5	15.5	2293
4/6/2016	2:43 PM	15.5	15.5	15.5	15.5	100
4/6/2016	2:46 PM	15.5	15.5	15.5	15.5	4500
4/6/2016	2:47 PM	15.49	15.49	15.49	15.49	2300
4/6/2016	2:48 PM	15.49	15.49	15.49	15.49	400
4/6/2016	2:50 PM	15.48	15.48	15.48	15.48	1950
4/6/2016	2:51 PM	15.455	15.455	15.455	15.455	1600
4/6/2016	2:52 PM	15.46	15.46	15.46	15.46	1000
4/6/2016	2:53 PM	15.48	15.48	15.48	15.48	2909
4/6/2016	2:55 PM	15.48	15.48	15.48	15.48	100
4/6/2016	2:56 PM	15.45	15.47	15.45	15.47	3500
4/6/2016	2:57 PM	15.44	15.44	15.44	15.44	5196
4/6/2016	2:58 PM	15.43	15.43	15.43	15.43	700
4/6/2016	2:59 PM	15.43	15.43	15.43	15.43	400
4/6/2016	3:00 PM	15.4	15.401	15.39	15.401	11556
4/6/2016	3:01 PM	15.415	15.415	15.4	15.4	9800
4/6/2016	3:05 PM	15.32	15.38	15.31	15.38	14150
4/6/2016	3:06 PM	15.32	15.33	15.32	15.32	9900
4/6/2016	3:07 PM	15.32	15.32	15.32	15.32	783
4/6/2016	3:08 PM	15.29	15.315	15.29	15.315	8811
4/6/2016	3:09 PM	15.31	15.31	15.3	15.3	1200
4/6/2016	3:10 PM	15.3	15.3	15.3	15.3	1000
4/6/2016	3:11 PM	15.3	15.3	15.29	15.29	2700
4/6/2016	3:12 PM	15.32	15.32	15.305	15.305	300
4/6/2016	3:13 PM	15.32	15.32	15.32	15.32	10700
4/6/2016	3:14 PM	15.32	15.32	15.32	15.32	10600
4/6/2016	3:15 PM	15.32	15.32	15.32	15.32	200
4/6/2016	3:16 PM	15.32	15.32	15.32	15.32	1000
4/6/2016	3:17 PM	15.305	15.32	15.305	15.32	6900
4/6/2016	3:18 PM	15.31	15.31	15.31	15.31	2500
4/6/2016	3:19 PM	15.28	15.3	15.27	15.3	17182
4/6/2016	3:20 PM	15.28	15.28	15.28	15.28	530
4/6/2016	3:21 PM	15.27	15.28	15.27	15.28	800
4/6/2016	3:22 PM	15.29	15.29	15.27	15.27	10551
4/6/2016	3:23 PM	15.299	15.299	15.29	15.29	2000
4/6/2016	3:24 PM	15.29	15.29	15.29	15.29	2700
4/6/2016	3:26 PM	15.29	15.29	15.29	15.29	10000
4/6/2016	3:27 PM	15.295	15.295	15.29	15.29	10900
4/6/2016	3:28 PM	15.31	15.31	15.31	15.31	300
4/6/2016	3:29 PM	15.31	15.31	15.31	15.31	600
4/6/2016	3:30 PM	15.3	15.3	15.3	15.3	2707
4/6/2016	3:31 PM	15.3	15.3	15.3	15.3	400
4/6/2016	3:32 PM	15.28	15.29	15.28	15.29	2929
4/6/2016	3:35 PM	15.28	15.28	15.28	15.28	400
4/6/2016	3:36 PM	15.27	15.28	15.27	15.28	1200
4/6/2016	3:37 PM	15.28	15.28	15.279	15.279	950
4/6/2016	3:38 PM	15.29	15.29	15.287	15.287	1300
4/6/2016	3:39 PM	15.29	15.29	15.29	15.29	900
4/6/2016	3:40 PM	15.31	15.31	15.31	15.31	1300
4/6/2016	3:41 PM	15.28	15.31	15.28	15.31	3400
4/6/2016	3:42 PM	15.29	15.3	15.29	15.29	6900
4/6/2016	3:43 PM	15.29	15.3	15.29	15.3	7962
4/6/2016	3:44 PM	15.27	15.289	15.27	15.289	10000
4/6/2016	3:45 PM	15.26	15.27	15.26	15.27	2200
4/6/2016	3:46 PM	15.265	15.27	15.265	15.265	2500
4/6/2016	3:47 PM	15.26	15.27	15.26	15.27	3300
4/6/2016	3:48 PM	15.26	15.26	15.255	15.26	6800
4/6/2016	3:49 PM	15.26	15.269	15.26	15.26	4618
4/6/2016	3:50 PM	15.25	15.255	15.25	15.255	9300
4/6/2016	3:51 PM	15.25	15.25	15.24	15.24	12410
4/6/2016	3:52 PM	15.25	15.25	15.24	15.245	1514
4/6/2016	3:53 PM	15.24	15.25	15.24	15.25	10227
4/6/2016	3:54 PM	15.23	15.24	15.23	15.24	11400
4/6/2016	3:55 PM	15.23	15.235	15.23	15.23	7420
4/6/2016	3:57 PM	15.215	15.22	15.215	15.22	26494
4/6/2016	3:58 PM	15.22	15.22	15.21	15.21	20235
4/6/2016	3:59 PM	15.21	15.225	15.21	15.22	15827
4/6/2016	4:00 PM	15.21	15.23	15.21	15.217	41131
4/7/2016	9:31 AM	15.51	15.51	15.5	15.51	17300
4/7/2016	9:32 AM	15.495	15.51	15.485	15.51	22200
4/7/2016	9:33 AM	15.47	15.485	15.47	15.485	11900
4/7/2016	9:34 AM	15.49	15.49	15.49	15.49	200
4/7/2016	9:35 AM	15.47	15.48	15.47	15.48	600
4/7/2016	9:37 AM	15.46	15.465	15.46	15.465	2600
4/7/2016	9:38 AM	15.46	15.46	15.45	15.45	12600
4/7/2016	9:39 AM	15.45	15.45	15.45	15.45	100
4/7/2016	9:40 AM	15.44	15.44	15.44	15.44	500
4/7/2016	9:41 AM	15.46	15.46	15.45	15.45	7074
4/7/2016	9:42 AM	15.475	15.475	15.46	15.46	900
4/7/2016	9:43 AM	15.45	15.46	15.45	15.46	840
4/7/2016	9:44 AM	15.44	15.45	15.44	15.45	5660
4/7/2016	9:45 AM	15.43	15.43	15.43	15.43	100
4/7/2016	9:46 AM	15.45	15.45	15.44	15.44	3000
4/7/2016	9:47 AM	15.48	15.48	15.46	15.46	4321
4/7/2016	9:48 AM	15.5	15.5	15.48	15.48	27100
4/7/2016	9:49 AM	15.5	15.51	15.5	15.51	7308
4/7/2016	9:50 AM	15.51	15.51	15.505	15.505	11276
4/7/2016	9:51 AM	15.52	15.52	15.51	15.515	2999
4/7/2016	9:52 AM	15.51	15.51	15.51	15.51	4079
4/7/2016	9:53 AM	15.49	15.5	15.49	15.5	4400
4/7/2016	9:54 AM	15.49	15.49	15.49	15.49	300
4/7/2016	9:55 AM	15.5	15.5	15.48	15.48	7333
4/7/2016	9:56 AM	15.48	15.48	15.48	15.48	3100
4/7/2016	9:58 AM	15.47	15.47	15.47	15.47	300
4/7/2016	9:59 AM	15.47	15.47	15.47	15.47	500
4/7/2016	10:00 AM	15.46	15.46	15.46	15.46	100
4/7/2016	10:01 AM	15.5	15.5	15.46	15.46	2426
4/7/2016	10:02 AM	15.49	15.5	15.49	15.5	1000
4/7/2016	10:03 AM	15.46	15.465	15.46	15.46	4500
4/7/2016	10:04 AM	15.46	15.47	15.46	15.47	796
4/7/2016	10:05 AM	15.46	15.46	15.46	15.46	1100
4/7/2016	10:06 AM	15.45	15.46	15.45	15.46	3500
4/7/2016	10:08 AM	15.42	15.441	15.42	15.441	7300
4/7/2016	10:10 AM	15.44	15.44	15.43	15.43	700
4/7/2016	10:11 AM	15.48	15.48	15.46	15.46	2100
4/7/2016	10:13 AM	15.5	15.5	15.5	15.5	2000
4/7/2016	10:14 AM	15.5	15.51	15.5	15.51	3300
4/7/2016	10:15 AM	15.54	15.54	15.5	15.5	7450
4/7/2016	10:16 AM	15.55	15.57	15.55	15.559	6559
4/7/2016	10:17 AM	15.58	15.58	15.57	15.57	902
4/7/2016	10:18 AM	15.57	15.57	15.57	15.57	2300
4/7/2016	10:19 AM	15.58	15.59	15.58	15.58	4200
4/7/2016	10:20 AM	15.58	15.58	15.58	15.58	3326
4/7/2016	10:22 AM	15.58	15.58	15.58	15.58	600
4/7/2016	10:23 AM	15.58	15.59	15.58	15.59	200
4/7/2016	10:25 AM	15.58	15.58	15.58	15.58	200
4/7/2016	10:26 AM	15.565	15.565	15.56	15.56	676
4/7/2016	10:27 AM	15.58	15.58	15.57	15.57	2100
4/7/2016	10:28 AM	15.6	15.6	15.58	15.58	800
4/7/2016	10:29 AM	15.615	15.615	15.615	15.615	4800
4/7/2016	10:30 AM	15.63	15.63	15.63	15.63	1000
4/7/2016	10:31 AM	15.635	15.65	15.635	15.65	8700
4/7/2016	10:32 AM	15.63	15.63	15.63	15.63	300
4/7/2016	10:33 AM	15.62	15.62	15.62	15.62	600
4/7/2016	10:34 AM	15.61	15.62	15.61	15.62	2100
4/7/2016	10:35 AM	15.61	15.61	15.61	15.61	300
4/7/2016	10:36 AM	15.61	15.61	15.6	15.61	2700
4/7/2016	10:37 AM	15.6	15.6	15.6	15.6	400
4/7/2016	10:38 AM	15.61	15.61	15.61	15.61	100
4/7/2016	10:39 AM	15.62	15.62	15.62	15.62	200
4/7/2016	10:40 AM	15.6	15.61	15.6	15.61	1000
4/7/2016	10:41 AM	15.63	15.63	15.62	15.62	4133
4/7/2016	10:42 AM	15.63	15.63	15.63	15.63	3500
4/7/2016	10:43 AM	15.63	15.63	15.63	15.63	5900
4/7/2016	10:45 AM	15.63	15.63	15.63	15.63	3300
4/7/2016	10:46 AM	15.65	15.65	15.64	15.64	800
4/7/2016	10:49 AM	15.6	15.6	15.59	15.59	3000
4/7/2016	10:51 AM	15.6	15.6	15.6	15.6	100
4/7/2016	10:52 AM	15.61	15.61	15.61	15.61	1000
4/7/2016	10:54 AM	15.59	15.59	15.59	15.59	400
4/7/2016	10:55 AM	15.58	15.59	15.58	15.59	969
4/7/2016	10:56 AM	15.6	15.6	15.59	15.59	1200
4/7/2016	10:57 AM	15.6	15.61	15.6	15.61	500
4/7/2016	10:59 AM	15.61	15.61	15.61	15.61	1500
4/7/2016	11:00 AM	15.61	15.61	15.61	15.61	1000
4/7/2016	11:01 AM	15.61	15.61	15.61	15.61	200
4/7/2016	11:02 AM	15.64	15.64	15.62	15.62	1750
4/7/2016	11:03 AM	15.65	15.65	15.65	15.65	100
4/7/2016	11:04 AM	15.66	15.66	15.65	15.65	1510
4/7/2016	11:05 AM	15.66	15.66	15.66	15.66	800
4/7/2016	11:06 AM	15.66	15.67	15.66	15.67	1600
4/7/2016	11:07 AM	15.67	15.67	15.67	15.67	400
4/7/2016	11:08 AM	15.68	15.68	15.67	15.67	15200
4/7/2016	11:09 AM	15.69	15.69	15.685	15.69	400
4/7/2016	11:10 AM	15.69	15.69	15.685	15.685	4957
4/7/2016	11:12 AM	15.67	15.671	15.67	15.67	900
4/7/2016	11:14 AM	15.66	15.66	15.66	15.66	1000
4/7/2016	11:15 AM	15.65	15.65	15.65	15.65	5000
4/7/2016	11:16 AM	15.65	15.65	15.65	15.65	10000
4/7/2016	11:18 AM	15.64	15.64	15.64	15.64	2300
4/7/2016	11:19 AM	15.64	15.64	15.64	15.64	200
4/7/2016	11:20 AM	15.64	15.65	15.64	15.65	400
4/7/2016	11:21 AM	15.675	15.675	15.66	15.66	2700
4/7/2016	11:22 AM	15.69	15.69	15.68	15.68	900
4/7/2016	11:24 AM	15.69	15.7	15.69	15.7	2490
4/7/2016	11:25 AM	15.68	15.68	15.68	15.68	900
4/7/2016	11:27 AM	15.695	15.709	15.695	15.709	8300
4/7/2016	11:28 AM	15.69	15.69	15.69	15.69	300
4/7/2016	11:29 AM	15.68	15.68	15.67	15.67	900
4/7/2016	11:31 AM	15.65	15.66	15.65	15.66	1500
4/7/2016	11:32 AM	15.635	15.65	15.635	15.65	4900
4/7/2016	11:33 AM	15.64	15.64	15.64	15.64	700
4/7/2016	11:35 AM	15.65	15.65	15.65	15.65	1400
4/7/2016	11:36 AM	15.62	15.64	15.62	15.64	2800
4/7/2016	11:37 AM	15.62	15.625	15.62	15.62	2573
4/7/2016	11:38 AM	15.615	15.62	15.615	15.62	7300
4/7/2016	11:39 AM	15.62	15.62	15.615	15.615	1400
4/7/2016	11:40 AM	15.63	15.63	15.63	15.63	3053
4/7/2016	11:41 AM	15.64	15.64	15.64	15.64	1100
4/7/2016	11:42 AM	15.65	15.65	15.65	15.65	1300
4/7/2016	11:43 AM	15.63	15.66	15.63	15.65	2088
4/7/2016	11:44 AM	15.62	15.63	15.62	15.63	1700
4/7/2016	11:46 AM	15.62	15.62	15.62	15.62	300
4/7/2016	11:48 AM	15.601	15.601	15.601	15.601	400
4/7/2016	11:50 AM	15.61	15.61	15.61	15.61	1000
4/7/2016	11:52 AM	15.61	15.615	15.61	15.615	800
4/7/2016	11:54 AM	15.615	15.62	15.615	15.62	2600
4/7/2016	11:56 AM	15.62	15.62	15.62	15.62	1900
4/7/2016	11:59 AM	15.64	15.64	15.64	15.64	2408
4/7/2016	12:00 PM	15.64	15.64	15.64	15.64	1500
4/7/2016	12:01 PM	15.63	15.64	15.63	15.64	2600
4/7/2016	12:04 PM	15.65	15.65	15.64	15.64	1900
4/7/2016	12:06 PM	15.66	15.66	15.66	15.66	5300
4/7/2016	12:08 PM	15.66	15.66	15.66	15.66	800
4/7/2016	12:10 PM	15.64	15.65	15.64	15.65	9600
4/7/2016	12:14 PM	15.64	15.64	15.64	15.64	700
4/7/2016	12:15 PM	15.64	15.64	15.64	15.64	100
4/7/2016	12:16 PM	15.66	15.66	15.645	15.645	9300
4/7/2016	12:17 PM	15.67	15.67	15.67	15.67	597
4/7/2016	12:19 PM	15.7	15.7	15.695	15.695	850
4/7/2016	12:20 PM	15.71	15.72	15.71	15.72	5100
4/7/2016	12:22 PM	15.71	15.71	15.71	15.71	200
4/7/2016	12:25 PM	15.71	15.71	15.71	15.71	300
4/7/2016	12:26 PM	15.73	15.73	15.73	15.73	1400
4/7/2016	12:28 PM	15.7	15.7	15.7	15.7	700
4/7/2016	12:29 PM	15.7	15.7	15.7	15.7	1200
4/7/2016	12:30 PM	15.7	15.7	15.7	15.7	600
4/7/2016	12:32 PM	15.7	15.7	15.7	15.7	100
4/7/2016	12:33 PM	15.7	15.7	15.7	15.7	2400
4/7/2016	12:34 PM	15.705	15.705	15.7	15.7	2700
4/7/2016	12:35 PM	15.73	15.73	15.71	15.71	5730
4/7/2016	12:36 PM	15.73	15.73	15.73	15.73	399
4/7/2016	12:37 PM	15.73	15.73	15.73	15.73	8100
4/7/2016	12:38 PM	15.73	15.735	15.73	15.735	1076
4/7/2016	12:39 PM	15.71	15.72	15.71	15.72	1600
4/7/2016	12:40 PM	15.69	15.7	15.69	15.7	1300
4/7/2016	12:41 PM	15.69	15.69	15.69	15.69	2126
4/7/2016	12:42 PM	15.701	15.701	15.701	15.701	300
4/7/2016	12:44 PM	15.71	15.71	15.71	15.71	1500
4/7/2016	12:45 PM	15.72	15.72	15.72	15.72	1400
4/7/2016	12:46 PM	15.72	15.72	15.72	15.72	200
4/7/2016	12:48 PM	15.71	15.71	15.71	15.71	571
4/7/2016	12:49 PM	15.7	15.7	15.7	15.7	2100
4/7/2016	12:50 PM	15.69	15.7	15.69	15.7	600
4/7/2016	12:51 PM	15.69	15.69	15.69	15.69	100
4/7/2016	12:52 PM	15.69	15.69	15.69	15.69	3700
4/7/2016	12:57 PM	15.69	15.69	15.69	15.69	500
4/7/2016	12:58 PM	15.67	15.67	15.67	15.67	2900
4/7/2016	12:59 PM	15.65	15.65	15.649	15.65	827
4/7/2016	1:01 PM	15.67	15.67	15.67	15.67	100
4/7/2016	1:03 PM	15.66	15.66	15.65	15.65	1600
4/7/2016	1:04 PM	15.66	15.66	15.66	15.66	100
4/7/2016	1:06 PM	15.65	15.66	15.65	15.66	600
4/7/2016	1:07 PM	15.65	15.65	15.65	15.65	500
4/7/2016	1:08 PM	15.63	15.65	15.63	15.65	1500
4/7/2016	1:09 PM	15.63	15.63	15.63	15.63	1250
4/7/2016	1:11 PM	15.63	15.63	15.63	15.63	738
4/7/2016	1:13 PM	15.62	15.62	15.62	15.62	1200
4/7/2016	1:14 PM	15.605	15.61	15.605	15.61	580
4/7/2016	1:15 PM	15.6	15.6	15.6	15.6	5000
4/7/2016	1:16 PM	15.59	15.59	15.59	15.59	1800
4/7/2016	1:17 PM	15.6	15.6	15.6	15.6	8000
4/7/2016	1:18 PM	15.61	15.61	15.61	15.61	100
4/7/2016	1:23 PM	15.62	15.62	15.62	15.62	300
4/7/2016	1:24 PM	15.62	15.62	15.62	15.62	500
4/7/2016	1:26 PM	15.62	15.62	15.62	15.62	800
4/7/2016	1:27 PM	15.625	15.625	15.625	15.625	100
4/7/2016	1:28 PM	15.63	15.63	15.63	15.63	100
4/7/2016	1:31 PM	15.63	15.63	15.63	15.63	3900
4/7/2016	1:32 PM	15.62	15.62	15.62	15.62	180
4/7/2016	1:33 PM	15.65	15.65	15.63	15.63	7609
4/7/2016	1:34 PM	15.65	15.65	15.65	15.65	1000
4/7/2016	1:35 PM	15.66	15.66	15.66	15.66	400
4/7/2016	1:37 PM	15.66	15.66	15.66	15.66	700
4/7/2016	1:39 PM	15.66	15.67	15.66	15.67	2700
4/7/2016	1:40 PM	15.65	15.65	15.65	15.65	2300
4/7/2016	1:41 PM	15.64	15.64	15.635	15.64	1900
4/7/2016	1:42 PM	15.64	15.64	15.64	15.64	300
4/7/2016	1:43 PM	15.64	15.64	15.64	15.64	1200
4/7/2016	1:44 PM	15.64	15.64	15.64	15.64	297
4/7/2016	1:45 PM	15.64	15.64	15.64	15.64	700
4/7/2016	1:46 PM	15.66	15.66	15.65	15.65	515
4/7/2016	1:47 PM	15.67	15.67	15.67	15.67	100
4/7/2016	1:49 PM	15.72	15.72	15.71	15.71	14000
4/7/2016	1:50 PM	15.73	15.73	15.715	15.715	14400
4/7/2016	1:51 PM	15.74	15.74	15.74	15.74	200
4/7/2016	1:53 PM	15.76	15.76	15.75	15.75	5500
4/7/2016	1:54 PM	15.79	15.795	15.76	15.76	19050
4/7/2016	1:55 PM	15.8	15.8	15.8	15.8	6000
4/7/2016	1:56 PM	15.795	15.795	15.795	15.795	200
4/7/2016	1:57 PM	15.775	15.79	15.775	15.79	2000
4/7/2016	1:58 PM	15.78	15.78	15.78	15.78	4900
4/7/2016	1:59 PM	15.79	15.79	15.79	15.79	400
4/7/2016	2:00 PM	15.79	15.79	15.79	15.79	600
4/7/2016	2:01 PM	15.81	15.81	15.8	15.8	8100
4/7/2016	2:02 PM	15.83	15.83	15.81	15.815	900
4/7/2016	2:03 PM	15.82	15.82	15.82	15.82	900
4/7/2016	2:04 PM	15.825	15.825	15.82	15.82	1600
4/7/2016	2:05 PM	15.83	15.835	15.83	15.83	4200
4/7/2016	2:06 PM	15.825	15.835	15.825	15.835	400
4/7/2016	2:07 PM	15.84	15.84	15.84	15.84	5400
4/7/2016	2:08 PM	15.84	15.84	15.835	15.835	1900
4/7/2016	2:09 PM	15.86	15.86	15.85	15.85	5042
4/7/2016	2:10 PM	15.88	15.88	15.87	15.87	38180
4/7/2016	2:11 PM	15.87	15.88	15.87	15.88	64900
4/7/2016	2:12 PM	15.86	15.86	15.86	15.86	1400
4/7/2016	2:13 PM	15.86	15.86	15.86	15.86	100
4/7/2016	2:14 PM	15.86	15.86	15.86	15.86	1600
4/7/2016	2:16 PM	15.88	15.88	15.87	15.87	1500
4/7/2016	2:17 PM	15.9	15.9	15.89	15.89	1787
4/7/2016	2:18 PM	15.89	15.9	15.89	15.9	3920
4/7/2016	2:19 PM	15.9	15.9	15.89	15.89	700
4/7/2016	2:20 PM	15.91	15.91	15.9	15.9	23100
4/7/2016	2:21 PM	15.91	15.91	15.91	15.91	4806
4/7/2016	2:23 PM	15.9	15.9	15.9	15.9	5400
4/7/2016	2:24 PM	15.89	15.89	15.89	15.89	8000
4/7/2016	2:26 PM	15.89	15.89	15.89	15.89	700
4/7/2016	2:27 PM	15.89	15.89	15.89	15.89	800
4/7/2016	2:28 PM	15.9	15.91	15.9	15.9	13800
4/7/2016	2:29 PM	15.86	15.895	15.86	15.895	4190
4/7/2016	2:30 PM	15.86	15.86	15.86	15.86	900
4/7/2016	2:31 PM	15.86	15.86	15.86	15.86	1600
4/7/2016	2:33 PM	15.86	15.86	15.86	15.86	2700
4/7/2016	2:34 PM	15.855	15.855	15.855	15.855	100
4/7/2016	2:35 PM	15.84	15.84	15.84	15.84	400
4/7/2016	2:36 PM	15.84	15.84	15.84	15.84	1200
4/7/2016	2:38 PM	15.835	15.84	15.835	15.84	1482
4/7/2016	2:39 PM	15.815	15.84	15.815	15.84	6433
4/7/2016	2:40 PM	15.83	15.83	15.83	15.83	500
4/7/2016	2:41 PM	15.83	15.83	15.83	15.83	400
4/7/2016	2:42 PM	15.88	15.88	15.86	15.86	1155
4/7/2016	2:43 PM	15.89	15.89	15.88	15.88	2013
4/7/2016	2:44 PM	15.9	15.9	15.885	15.885	12600
4/7/2016	2:45 PM	15.89	15.89	15.89	15.89	1000
4/7/2016	2:46 PM	15.91	15.91	15.89	15.89	1776
4/7/2016	2:47 PM	15.9	15.91	15.9	15.91	1400
4/7/2016	2:48 PM	15.93	15.93	15.91	15.91	10800
4/7/2016	2:49 PM	15.93	15.93	15.92	15.92	2335
4/7/2016	2:51 PM	15.92	15.92	15.92	15.92	1400
4/7/2016	2:52 PM	15.93	15.93	15.93	15.93	1100
4/7/2016	2:53 PM	15.945	15.945	15.93	15.93	1785
4/7/2016	2:54 PM	15.93	15.94	15.93	15.94	9100
4/7/2016	2:55 PM	15.91	15.92	15.91	15.92	1100
4/7/2016	2:56 PM	15.895	15.9	15.895	15.9	1218
4/7/2016	2:57 PM	15.915	15.915	15.9	15.9	12100
4/7/2016	2:58 PM	15.93	15.93	15.92	15.92	5300
4/7/2016	2:59 PM	15.94	15.94	15.94	15.94	200
4/7/2016	3:00 PM	15.94	15.94	15.94	15.94	300
4/7/2016	3:01 PM	15.95	15.95	15.95	15.95	8597
4/7/2016	3:02 PM	15.93	15.94	15.93	15.94	500
4/7/2016	3:03 PM	15.94	15.94	15.94	15.94	900
4/7/2016	3:04 PM	15.92	15.93	15.92	15.93	2100
4/7/2016	3:05 PM	15.93	15.93	15.92	15.92	23800
4/7/2016	3:06 PM	15.88	15.92	15.88	15.92	2600
4/7/2016	3:07 PM	15.86	15.873	15.85	15.873	9175
4/7/2016	3:08 PM	15.863	15.863	15.86	15.86	500
4/7/2016	3:09 PM	15.86	15.86	15.86	15.86	700
4/7/2016	3:10 PM	15.84	15.85	15.84	15.85	4414
4/7/2016	3:11 PM	15.825	15.83	15.821	15.83	5900
4/7/2016	3:12 PM	15.82	15.83	15.82	15.825	7201
4/7/2016	3:13 PM	15.82	15.83	15.82	15.83	6500
4/7/2016	3:14 PM	15.83	15.83	15.82	15.82	1877
4/7/2016	3:15 PM	15.8	15.82	15.8	15.82	1800
4/7/2016	3:16 PM	15.82	15.82	15.81	15.81	1100
4/7/2016	3:17 PM	15.821	15.823	15.82	15.82	6170
4/7/2016	3:18 PM	15.83	15.83	15.825	15.825	11024
4/7/2016	3:19 PM	15.86	15.86	15.84	15.84	2500
4/7/2016	3:22 PM	15.84	15.851	15.84	15.851	4610
4/7/2016	3:23 PM	15.84	15.84	15.84	15.84	8500
4/7/2016	3:24 PM	15.82	15.84	15.82	15.84	25970
4/7/2016	3:26 PM	15.8	15.81	15.8	15.81	2800
4/7/2016	3:27 PM	15.83	15.83	15.81	15.81	1500
4/7/2016	3:29 PM	15.81	15.82	15.81	15.82	1700
4/7/2016	3:31 PM	15.781	15.81	15.781	15.81	8800
4/7/2016	3:32 PM	15.8	15.8	15.79	15.79	3400
4/7/2016	3:33 PM	15.795	15.82	15.795	15.82	3968
4/7/2016	3:34 PM	15.77	15.79	15.77	15.79	97546
4/7/2016	3:35 PM	15.77	15.77	15.765	15.77	5487
4/7/2016	3:36 PM	15.78	15.78	15.78	15.78	1108
4/7/2016	3:37 PM	15.8	15.8	15.8	15.8	300
4/7/2016	3:38 PM	15.83	15.83	15.81	15.81	8700
4/7/2016	3:39 PM	15.84	15.84	15.83	15.83	2000
4/7/2016	3:40 PM	15.84	15.85	15.84	15.84	1778
4/7/2016	3:41 PM	15.845	15.845	15.822	15.83	5815
4/7/2016	3:42 PM	15.825	15.84	15.825	15.84	1400
4/7/2016	3:43 PM	15.82	15.82	15.82	15.82	100
4/7/2016	3:44 PM	15.81	15.82	15.81	15.82	2678
4/7/2016	3:45 PM	15.82	15.82	15.82	15.82	1186
4/7/2016	3:46 PM	15.795	15.81	15.795	15.81	5700
4/7/2016	3:47 PM	15.77	15.79	15.765	15.79	11933
4/7/2016	3:48 PM	15.78	15.78	15.77	15.77	8500
4/7/2016	3:49 PM	15.78	15.78	15.775	15.78	3215
4/7/2016	3:50 PM	15.77	15.78	15.77	15.78	9433
4/7/2016	3:51 PM	15.81	15.81	15.775	15.775	1433
4/7/2016	3:52 PM	15.83	15.83	15.82	15.82	15999
4/7/2016	3:53 PM	15.81	15.82	15.81	15.82	4547
4/7/2016	3:54 PM	15.81	15.81	15.8	15.8	2395
4/7/2016	3:55 PM	15.79	15.805	15.79	15.8	2219
4/7/2016	3:56 PM	15.79	15.79	15.77	15.78	16703
4/7/2016	3:57 PM	15.81	15.81	15.79	15.79	10747
4/7/2016	3:58 PM	15.8	15.819	15.8	15.815	16921
4/7/2016	3:59 PM	15.785	15.81	15.785	15.81	10163
4/7/2016	4:00 PM	15.75	15.77	15.74	15.77	20250
4/8/2016	9:31 AM	15.45	15.45	15.44	15.445	3850
4/8/2016	9:32 AM	15.48	15.48	15.47	15.47	4500
4/8/2016	9:33 AM	15.47	15.48	15.47	15.48	200
4/8/2016	9:34 AM	15.469	15.47	15.469	15.47	1240
4/8/2016	9:35 AM	15.48	15.48	15.48	15.48	3452
4/8/2016	9:36 AM	15.48	15.48	15.48	15.48	100
4/8/2016	9:37 AM	15.46	15.47	15.46	15.47	200
4/8/2016	9:38 AM	15.5	15.5	15.48	15.48	8437
4/8/2016	9:39 AM	15.49	15.49	15.49	15.49	800
4/8/2016	9:40 AM	15.48	15.48	15.48	15.48	1260
4/8/2016	9:41 AM	15.45	15.47	15.45	15.47	7500
4/8/2016	9:42 AM	15.455	15.46	15.45	15.46	4500
4/8/2016	9:43 AM	15.49	15.49	15.46	15.46	6801
4/8/2016	9:44 AM	15.47	15.47	15.47	15.47	4100
4/8/2016	9:45 AM	15.47	15.47	15.45	15.46	24200
4/8/2016	9:46 AM	15.44	15.45	15.44	15.44	8372
4/8/2016	9:47 AM	15.48	15.48	15.44	15.44	2393
4/8/2016	9:48 AM	15.46	15.47	15.46	15.47	5700
4/8/2016	9:49 AM	15.48	15.48	15.455	15.46	14927
4/8/2016	9:50 AM	15.49	15.49	15.48	15.48	2200
4/8/2016	9:51 AM	15.46	15.46	15.44	15.46	3500
4/8/2016	9:52 AM	15.45	15.45	15.45	15.45	1400
4/8/2016	9:53 AM	15.415	15.44	15.415	15.44	6834
4/8/2016	9:54 AM	15.46	15.46	15.45	15.45	2324
4/8/2016	9:55 AM	15.45	15.46	15.45	15.46	1027
4/8/2016	9:56 AM	15.45	15.45	15.45	15.45	12290
4/8/2016	9:57 AM	15.44	15.44	15.44	15.44	1200
4/8/2016	9:59 AM	15.42	15.421	15.42	15.421	360
4/8/2016	10:00 AM	15.39	15.41	15.39	15.41	6600
4/8/2016	10:01 AM	15.38	15.38	15.38	15.38	16455
4/8/2016	10:02 AM	15.39	15.39	15.38	15.38	1200
4/8/2016	10:03 AM	15.385	15.385	15.385	15.385	3300
4/8/2016	10:04 AM	15.39	15.39	15.39	15.39	1400
4/8/2016	10:05 AM	15.37	15.38	15.37	15.38	7000
4/8/2016	10:06 AM	15.35	15.37	15.35	15.37	8300
4/8/2016	10:07 AM	15.37	15.37	15.37	15.37	2100
4/8/2016	10:08 AM	15.36	15.36	15.36	15.36	9900
4/8/2016	10:09 AM	15.36	15.36	15.36	15.36	2000
4/8/2016	10:10 AM	15.35	15.35	15.35	15.35	500
4/8/2016	10:11 AM	15.37	15.37	15.345	15.345	16900
4/8/2016	10:12 AM	15.37	15.37	15.37	15.37	200
4/8/2016	10:13 AM	15.36	15.37	15.36	15.37	2397
4/8/2016	10:14 AM	15.36	15.36	15.36	15.36	600
4/8/2016	10:15 AM	15.36	15.36	15.36	15.36	600
4/8/2016	10:16 AM	15.33	15.35	15.33	15.35	6947
4/8/2016	10:17 AM	15.34	15.34	15.33	15.33	700
4/8/2016	10:19 AM	15.34	15.34	15.34	15.34	900
4/8/2016	10:20 AM	15.36	15.36	15.36	15.36	800
4/8/2016	10:21 AM	15.36	15.36	15.36	15.36	900
4/8/2016	10:22 AM	15.37	15.37	15.37	15.37	900
4/8/2016	10:23 AM	15.39	15.39	15.37	15.37	2100
4/8/2016	10:25 AM	15.39	15.39	15.39	15.39	1200
4/8/2016	10:26 AM	15.4	15.4	15.4	15.4	2700
4/8/2016	10:27 AM	15.39	15.39	15.39	15.39	800
4/8/2016	10:28 AM	15.41	15.41	15.4	15.4	800
4/8/2016	10:29 AM	15.42	15.42	15.42	15.42	800
4/8/2016	10:30 AM	15.4	15.4	15.39	15.4	1400
4/8/2016	10:31 AM	15.38	15.39	15.38	15.39	1400
4/8/2016	10:32 AM	15.4	15.4	15.4	15.4	3600
4/8/2016	10:33 AM	15.4	15.4	15.4	15.4	300
4/8/2016	10:34 AM	15.42	15.42	15.4	15.4	767
4/8/2016	10:35 AM	15.42	15.42	15.42	15.42	1057
4/8/2016	10:36 AM	15.41	15.41	15.41	15.41	100
4/8/2016	10:38 AM	15.39	15.39	15.39	15.39	200
4/8/2016	10:39 AM	15.39	15.39	15.39	15.39	100
4/8/2016	10:40 AM	15.41	15.41	15.41	15.41	900
4/8/2016	10:41 AM	15.39	15.39	15.39	15.39	100
4/8/2016	10:42 AM	15.38	15.38	15.38	15.38	1800
4/8/2016	10:44 AM	15.39	15.39	15.39	15.39	300
4/8/2016	10:45 AM	15.4	15.4	15.4	15.4	600
4/8/2016	10:46 AM	15.39	15.39	15.39	15.39	1300
4/8/2016	10:48 AM	15.4	15.4	15.4	15.4	996
4/8/2016	10:49 AM	15.38	15.39	15.38	15.39	2750
4/8/2016	10:50 AM	15.38	15.38	15.37	15.37	4500
4/8/2016	10:51 AM	15.39	15.39	15.39	15.39	700
4/8/2016	10:52 AM	15.41	15.41	15.41	15.41	500
4/8/2016	10:53 AM	15.41	15.41	15.41	15.41	1034
4/8/2016	10:54 AM	15.43	15.43	15.42	15.42	4500
4/8/2016	10:55 AM	15.45	15.45	15.43	15.43	2000
4/8/2016	10:56 AM	15.45	15.45	15.44	15.45	400
4/8/2016	10:57 AM	15.45	15.45	15.45	15.45	100
4/8/2016	10:58 AM	15.44	15.45	15.44	15.45	4300
4/8/2016	10:59 AM	15.45	15.45	15.45	15.45	400
4/8/2016	11:00 AM	15.46	15.46	15.46	15.46	1532
4/8/2016	11:01 AM	15.47	15.47	15.47	15.47	500
4/8/2016	11:02 AM	15.45	15.45	15.45	15.45	1400
4/8/2016	11:04 AM	15.45	15.45	15.45	15.45	300
4/8/2016	11:06 AM	15.44	15.44	15.44	15.44	849
4/8/2016	11:07 AM	15.43	15.43	15.43	15.43	3900
4/8/2016	11:08 AM	15.42	15.42	15.42	15.42	700
4/8/2016	11:11 AM	15.43	15.43	15.43	15.43	500
4/8/2016	11:12 AM	15.43	15.43	15.42	15.42	800
4/8/2016	11:13 AM	15.46	15.46	15.44	15.44	1000
4/8/2016	11:14 AM	15.48	15.48	15.48	15.48	7300
4/8/2016	11:15 AM	15.49	15.49	15.49	15.49	500
4/8/2016	11:17 AM	15.49	15.49	15.49	15.49	240
4/8/2016	11:19 AM	15.49	15.5	15.49	15.5	3700
4/8/2016	11:21 AM	15.48	15.49	15.48	15.49	1000
4/8/2016	11:22 AM	15.48	15.48	15.48	15.48	1567
4/8/2016	11:23 AM	15.47	15.47	15.47	15.47	200
4/8/2016	11:25 AM	15.49	15.49	15.49	15.49	300
4/8/2016	11:26 AM	15.52	15.52	15.5	15.5	2762
4/8/2016	11:31 AM	15.49	15.49	15.49	15.49	1037
4/8/2016	11:32 AM	15.5	15.5	15.5	15.5	400
4/8/2016	11:33 AM	15.55	15.55	15.517	15.517	5400
4/8/2016	11:35 AM	15.55	15.55	15.55	15.55	100
4/8/2016	11:36 AM	15.575	15.575	15.55	15.55	1822
4/8/2016	11:37 AM	15.59	15.59	15.59	15.59	300
4/8/2016	11:38 AM	15.6	15.6	15.6	15.6	10300
4/8/2016	11:39 AM	15.58	15.58	15.58	15.58	600
4/8/2016	11:40 AM	15.59	15.59	15.59	15.59	800
4/8/2016	11:41 AM	15.61	15.61	15.61	15.61	3900
4/8/2016	11:42 AM	15.59	15.6	15.59	15.6	4043
4/8/2016	11:43 AM	15.59	15.59	15.585	15.59	10210
4/8/2016	11:44 AM	15.59	15.59	15.59	15.59	1000
4/8/2016	11:45 AM	15.6	15.6	15.59	15.59	700
4/8/2016	11:46 AM	15.6	15.61	15.6	15.61	400
4/8/2016	11:47 AM	15.6	15.6	15.6	15.6	11900
4/8/2016	11:49 AM	15.61	15.62	15.61	15.615	3500
4/8/2016	11:50 AM	15.63	15.63	15.63	15.63	11850
4/8/2016	11:51 AM	15.645	15.645	15.64	15.64	530
4/8/2016	11:52 AM	15.64	15.64	15.64	15.64	100
4/8/2016	11:54 AM	15.61	15.62	15.61	15.62	2300
4/8/2016	11:55 AM	15.61	15.61	15.61	15.61	1200
4/8/2016	11:57 AM	15.58	15.6	15.58	15.6	2700
4/8/2016	11:58 AM	15.59	15.59	15.59	15.59	1200
4/8/2016	12:00 PM	15.58	15.58	15.58	15.58	400
4/8/2016	12:01 PM	15.56	15.56	15.56	15.56	1400
4/8/2016	12:04 PM	15.59	15.59	15.58	15.58	800
4/8/2016	12:05 PM	15.59	15.59	15.59	15.59	1500
4/8/2016	12:06 PM	15.61	15.615	15.6	15.6	1600
4/8/2016	12:07 PM	15.615	15.615	15.615	15.615	100
4/8/2016	12:08 PM	15.59	15.59	15.59	15.59	1300
4/8/2016	12:09 PM	15.59	15.59	15.59	15.59	300
4/8/2016	12:11 PM	15.57	15.58	15.57	15.58	1100
4/8/2016	12:12 PM	15.57	15.57	15.56	15.56	1600
4/8/2016	12:13 PM	15.58	15.59	15.58	15.59	1100
4/8/2016	12:14 PM	15.57	15.57	15.57	15.57	600
4/8/2016	12:15 PM	15.57	15.57	15.57	15.57	836
4/8/2016	12:16 PM	15.58	15.58	15.58	15.58	549
4/8/2016	12:17 PM	15.58	15.58	15.58	15.58	1716
4/8/2016	12:18 PM	15.6	15.6	15.6	15.6	300
4/8/2016	12:19 PM	15.62	15.62	15.6	15.6	4200
4/8/2016	12:20 PM	15.62	15.63	15.62	15.62	6696
4/8/2016	12:21 PM	15.62	15.62	15.62	15.62	4100
4/8/2016	12:23 PM	15.6	15.6	15.6	15.6	1200
4/8/2016	12:24 PM	15.6	15.6	15.6	15.6	1100
4/8/2016	12:26 PM	15.62	15.62	15.62	15.62	781
4/8/2016	12:27 PM	15.62	15.62	15.62	15.62	1000
4/8/2016	12:28 PM	15.62	15.63	15.62	15.63	500
4/8/2016	12:29 PM	15.64	15.64	15.63	15.63	1000
4/8/2016	12:30 PM	15.65	15.65	15.65	15.65	100
4/8/2016	12:33 PM	15.67	15.67	15.67	15.67	700
4/8/2016	12:34 PM	15.65	15.66	15.65	15.66	1300
4/8/2016	12:35 PM	15.61	15.63	15.61	15.63	3400
4/8/2016	12:36 PM	15.62	15.62	15.61	15.61	5750
4/8/2016	12:37 PM	15.61	15.61	15.61	15.61	2100
4/8/2016	12:40 PM	15.6	15.6	15.6	15.6	8448
4/8/2016	12:41 PM	15.61	15.62	15.61	15.615	18000
4/8/2016	12:42 PM	15.6	15.6	15.6	15.6	1590
4/8/2016	12:43 PM	15.61	15.61	15.6	15.6	700
4/8/2016	12:44 PM	15.61	15.61	15.61	15.61	700
4/8/2016	12:45 PM	15.59	15.59	15.59	15.59	400
4/8/2016	12:47 PM	15.61	15.61	15.61	15.61	500
4/8/2016	12:48 PM	15.6	15.6	15.6	15.6	7350
4/8/2016	12:51 PM	15.57	15.57	15.57	15.57	300
4/8/2016	12:52 PM	15.58	15.58	15.58	15.58	100
4/8/2016	12:53 PM	15.58	15.58	15.58	15.58	1000
4/8/2016	12:55 PM	15.57	15.57	15.57	15.57	1600
4/8/2016	12:56 PM	15.58	15.58	15.58	15.58	100
4/8/2016	12:57 PM	15.58	15.58	15.58	15.58	300
4/8/2016	12:59 PM	15.59	15.59	15.59	15.59	200
4/8/2016	1:01 PM	15.59	15.59	15.59	15.59	700
4/8/2016	1:03 PM	15.61	15.61	15.6	15.6	200
4/8/2016	1:04 PM	15.62	15.625	15.62	15.62	5952
4/8/2016	1:06 PM	15.61	15.61	15.61	15.61	200
4/8/2016	1:08 PM	15.61	15.61	15.61	15.61	3583
4/8/2016	1:09 PM	15.62	15.62	15.62	15.62	400
4/8/2016	1:11 PM	15.64	15.64	15.64	15.64	400
4/8/2016	1:12 PM	15.63	15.65	15.63	15.65	500
4/8/2016	1:14 PM	15.62	15.62	15.62	15.62	599
4/8/2016	1:15 PM	15.62	15.63	15.62	15.63	700
4/8/2016	1:16 PM	15.62	15.62	15.61	15.61	1500
4/8/2016	1:17 PM	15.63	15.63	15.63	15.63	100
4/8/2016	1:18 PM	15.65	15.65	15.64	15.64	300
4/8/2016	1:20 PM	15.67	15.67	15.66	15.66	4700
4/8/2016	1:21 PM	15.67	15.67	15.67	15.67	1000
4/8/2016	1:22 PM	15.66	15.67	15.66	15.67	331
4/8/2016	1:23 PM	15.64	15.65	15.64	15.65	1165
4/8/2016	1:26 PM	15.68	15.68	15.67	15.67	11500
4/8/2016	1:27 PM	15.66	15.68	15.66	15.68	200
4/8/2016	1:28 PM	15.66	15.66	15.66	15.66	200
4/8/2016	1:29 PM	15.67	15.67	15.67	15.67	500
4/8/2016	1:30 PM	15.66	15.66	15.66	15.66	300
4/8/2016	1:31 PM	15.68	15.68	15.67	15.67	400
4/8/2016	1:33 PM	15.64	15.66	15.64	15.66	1000
4/8/2016	1:34 PM	15.63	15.63	15.63	15.63	900
4/8/2016	1:35 PM	15.63	15.63	15.63	15.63	900
4/8/2016	1:36 PM	15.62	15.62	15.61	15.62	11500
4/8/2016	1:38 PM	15.61	15.63	15.61	15.63	400
4/8/2016	1:39 PM	15.61	15.61	15.61	15.61	1500
4/8/2016	1:40 PM	15.61	15.61	15.61	15.61	200
4/8/2016	1:41 PM	15.62	15.62	15.62	15.62	400
4/8/2016	1:42 PM	15.62	15.62	15.62	15.62	3458
4/8/2016	1:43 PM	15.6	15.6	15.6	15.6	1900
4/8/2016	1:45 PM	15.62	15.62	15.61	15.61	1000
4/8/2016	1:47 PM	15.61	15.61	15.61	15.61	300
4/8/2016	1:48 PM	15.61	15.61	15.61	15.61	400
4/8/2016	1:49 PM	15.62	15.62	15.62	15.62	1300
4/8/2016	1:50 PM	15.63	15.63	15.63	15.63	600
4/8/2016	1:51 PM	15.63	15.63	15.63	15.63	300
4/8/2016	1:52 PM	15.6	15.6	15.6	15.6	3300
4/8/2016	1:53 PM	15.59	15.59	15.59	15.59	9300
4/8/2016	1:55 PM	15.57	15.57	15.57	15.57	1300
4/8/2016	1:57 PM	15.57	15.57	15.57	15.57	800
4/8/2016	1:59 PM	15.58	15.58	15.58	15.58	2500
4/8/2016	2:00 PM	15.58	15.58	15.58	15.58	358
4/8/2016	2:01 PM	15.56	15.56	15.56	15.56	3000
4/8/2016	2:02 PM	15.57	15.57	15.57	15.57	2912
4/8/2016	2:04 PM	15.58	15.585	15.58	15.585	758
4/8/2016	2:05 PM	15.59	15.59	15.59	15.59	300
4/8/2016	2:06 PM	15.58	15.59	15.58	15.59	600
4/8/2016	2:07 PM	15.58	15.58	15.58	15.58	100
4/8/2016	2:08 PM	15.57	15.58	15.57	15.58	1300
4/8/2016	2:09 PM	15.56	15.56	15.56	15.56	1000
4/8/2016	2:10 PM	15.56	15.56	15.56	15.56	800
4/8/2016	2:11 PM	15.525	15.55	15.525	15.55	5900
4/8/2016	2:12 PM	15.53	15.53	15.53	15.53	200
4/8/2016	2:13 PM	15.53	15.53	15.53	15.53	400
4/8/2016	2:15 PM	15.52	15.52	15.52	15.52	1000
4/8/2016	2:16 PM	15.53	15.53	15.52	15.52	1400
4/8/2016	2:20 PM	15.53	15.53	15.53	15.53	1100
4/8/2016	2:23 PM	15.55	15.55	15.55	15.55	100
4/8/2016	2:24 PM	15.55	15.56	15.55	15.56	4960
4/8/2016	2:25 PM	15.55	15.55	15.55	15.55	1100
4/8/2016	2:26 PM	15.55	15.55	15.55	15.55	500
4/8/2016	2:27 PM	15.55	15.55	15.55	15.55	600
4/8/2016	2:28 PM	15.54	15.54	15.54	15.54	496
4/8/2016	2:29 PM	15.54	15.54	15.54	15.54	1224
4/8/2016	2:32 PM	15.57	15.57	15.56	15.56	3400
4/8/2016	2:33 PM	15.56	15.56	15.56	15.56	100
4/8/2016	2:34 PM	15.57	15.57	15.57	15.57	200
4/8/2016	2:37 PM	15.59	15.59	15.58	15.58	1400
4/8/2016	2:38 PM	15.59	15.59	15.59	15.59	400
4/8/2016	2:41 PM	15.59	15.59	15.59	15.59	600
4/8/2016	2:42 PM	15.59	15.59	15.59	15.59	100
4/8/2016	2:43 PM	15.59	15.59	15.59	15.59	414
4/8/2016	2:44 PM	15.58	15.58	15.58	15.58	300
4/8/2016	2:45 PM	15.6	15.6	15.6	15.6	200
4/8/2016	2:48 PM	15.6	15.6	15.6	15.6	600
4/8/2016	2:49 PM	15.62	15.62	15.62	15.62	800
4/8/2016	2:51 PM	15.62	15.62	15.62	15.62	400
4/8/2016	2:52 PM	15.63	15.63	15.63	15.63	100
4/8/2016	2:53 PM	15.65	15.65	15.64	15.64	4000
4/8/2016	2:54 PM	15.66	15.66	15.66	15.66	300
4/8/2016	2:55 PM	15.66	15.66	15.66	15.66	1100
4/8/2016	2:56 PM	15.67	15.67	15.67	15.67	3300
4/8/2016	2:57 PM	15.68	15.68	15.68	15.68	100
4/8/2016	3:00 PM	15.65	15.65	15.65	15.65	100
4/8/2016	3:05 PM	15.67	15.67	15.66	15.66	700
4/8/2016	3:07 PM	15.68	15.68	15.68	15.68	1000
4/8/2016	3:08 PM	15.73	15.73	15.69	15.69	7200
4/8/2016	3:09 PM	15.747	15.747	15.74	15.74	1935
4/8/2016	3:11 PM	15.745	15.745	15.743	15.743	3155
4/8/2016	3:12 PM	15.74	15.74	15.74	15.74	300
4/8/2016	3:13 PM	15.725	15.735	15.725	15.735	600
4/8/2016	3:16 PM	15.7	15.7	15.695	15.695	2530
4/8/2016	3:17 PM	15.69	15.69	15.69	15.69	300
4/8/2016	3:18 PM	15.72	15.72	15.71	15.71	1316
4/8/2016	3:20 PM	15.73	15.74	15.73	15.73	1686
4/8/2016	3:21 PM	15.73	15.73	15.73	15.73	200
4/8/2016	3:22 PM	15.71	15.71	15.71	15.71	2200
4/8/2016	3:23 PM	15.7	15.7	15.7	15.7	900
4/8/2016	3:24 PM	15.72	15.72	15.72	15.72	133
4/8/2016	3:25 PM	15.7	15.7	15.69	15.7	1700
4/8/2016	3:26 PM	15.7	15.7	15.685	15.685	3100
4/8/2016	3:27 PM	15.7	15.7	15.7	15.7	400
4/8/2016	3:28 PM	15.71	15.71	15.71	15.71	400
4/8/2016	3:29 PM	15.725	15.725	15.72	15.72	3300
4/8/2016	3:30 PM	15.72	15.72	15.71	15.71	1200
4/8/2016	3:31 PM	15.73	15.74	15.73	15.74	900
4/8/2016	3:32 PM	15.73	15.73	15.73	15.73	790
4/8/2016	3:34 PM	15.78	15.78	15.75	15.75	9700
4/8/2016	3:35 PM	15.76	15.77	15.76	15.77	787
4/8/2016	3:36 PM	15.775	15.775	15.76	15.77	1070
4/8/2016	3:37 PM	15.765	15.77	15.765	15.77	966
4/8/2016	3:39 PM	15.76	15.77	15.76	15.76	1082
4/8/2016	3:40 PM	15.725	15.74	15.725	15.74	3000
4/8/2016	3:41 PM	15.73	15.73	15.73	15.73	3300
4/8/2016	3:42 PM	15.75	15.75	15.75	15.75	2000
4/8/2016	3:43 PM	15.74	15.74	15.74	15.74	5600
4/8/2016	3:44 PM	15.74	15.74	15.73	15.74	4204
4/8/2016	3:45 PM	15.73	15.74	15.73	15.74	4500
4/8/2016	3:46 PM	15.7	15.72	15.7	15.72	5300
4/8/2016	3:47 PM	15.71	15.71	15.71	15.71	818
4/8/2016	3:48 PM	15.7	15.71	15.7	15.71	300
4/8/2016	3:49 PM	15.69	15.7	15.69	15.7	4600
4/8/2016	3:50 PM	15.7	15.7	15.69	15.69	2124
4/8/2016	3:51 PM	15.7	15.7	15.69	15.69	1622
4/8/2016	3:52 PM	15.71	15.71	15.71	15.71	600
4/8/2016	3:53 PM	15.725	15.725	15.72	15.72	5048
4/8/2016	3:55 PM	15.71	15.71	15.71	15.71	800
4/8/2016	3:56 PM	15.69	15.7	15.675	15.69	7672
4/8/2016	3:57 PM	15.69	15.69	15.68	15.685	2740
4/8/2016	3:58 PM	15.69	15.69	15.69	15.69	1500
4/8/2016	3:59 PM	15.67	15.68	15.67	15.68	2694
4/8/2016	4:00 PM	15.63	15.67	15.63	15.67	12376
4/11/2016	9:31 AM	15.43	15.46	15.43	15.46	2300
4/11/2016	9:32 AM	15.45	15.45	15.41	15.41	4950
4/11/2016	9:33 AM	15.45	15.45	15.45	15.45	7600
4/11/2016	9:34 AM	15.48	15.48	15.47	15.47	3200
4/11/2016	9:35 AM	15.47	15.48	15.47	15.48	4733
4/11/2016	9:36 AM	15.41	15.43	15.41	15.43	3800
4/11/2016	9:37 AM	15.43	15.43	15.41	15.41	200
4/11/2016	9:38 AM	15.41	15.41	15.41	15.41	3300
4/11/2016	9:39 AM	15.41	15.41	15.41	15.41	200
4/11/2016	9:40 AM	15.4	15.4	15.38	15.4	14550
4/11/2016	9:41 AM	15.39	15.4	15.39	15.4	4007
4/11/2016	9:42 AM	15.41	15.41	15.39	15.39	750
4/11/2016	9:43 AM	15.445	15.45	15.42	15.42	12165
4/11/2016	9:44 AM	15.44	15.44	15.43	15.43	2126
4/11/2016	9:45 AM	15.43	15.445	15.42	15.44	7100
4/11/2016	9:46 AM	15.43	15.43	15.41	15.42	11600
4/11/2016	9:47 AM	15.39	15.425	15.39	15.425	4198
4/11/2016	9:48 AM	15.42	15.42	15.41	15.41	8162
4/11/2016	9:49 AM	15.42	15.44	15.42	15.42	2100
4/11/2016	9:50 AM	15.4	15.42	15.39	15.42	8200
4/11/2016	9:51 AM	15.38	15.39	15.38	15.39	2600
4/11/2016	9:52 AM	15.41	15.41	15.39	15.39	2375
4/11/2016	9:53 AM	15.4	15.41	15.4	15.41	700
4/11/2016	9:55 AM	15.38	15.38	15.36	15.38	6200
4/11/2016	9:56 AM	15.37	15.37	15.37	15.37	2753
4/11/2016	9:57 AM	15.38	15.38	15.37	15.37	908
4/11/2016	9:58 AM	15.39	15.39	15.38	15.38	700
4/11/2016	9:59 AM	15.38	15.4	15.38	15.39	3407
4/11/2016	10:00 AM	15.38	15.38	15.37	15.37	3000
4/11/2016	10:01 AM	15.36	15.37	15.36	15.37	8200
4/11/2016	10:02 AM	15.36	15.36	15.35	15.36	11130
4/11/2016	10:03 AM	15.37	15.37	15.36	15.36	1000
4/11/2016	10:04 AM	15.37	15.37	15.37	15.37	300
4/11/2016	10:05 AM	15.37	15.37	15.36	15.36	2453
4/11/2016	10:06 AM	15.34	15.37	15.33	15.37	41232
4/11/2016	10:07 AM	15.3	15.34	15.3	15.34	28947
4/11/2016	10:08 AM	15.291	15.295	15.291	15.295	1400
4/11/2016	10:09 AM	15.29	15.29	15.29	15.29	5300
4/11/2016	10:10 AM	15.3	15.3	15.3	15.3	1500
4/11/2016	10:11 AM	15.3	15.3	15.3	15.3	1600
4/11/2016	10:12 AM	15.3	15.3	15.3	15.3	1090
4/11/2016	10:13 AM	15.3	15.3	15.3	15.3	500
4/11/2016	10:14 AM	15.3	15.3	15.3	15.3	100
4/11/2016	10:15 AM	15.3	15.3	15.29	15.29	2800
4/11/2016	10:16 AM	15.29	15.29	15.29	15.29	1400
4/11/2016	10:17 AM	15.3	15.3	15.3	15.3	4600
4/11/2016	10:18 AM	15.31	15.31	15.31	15.31	500
4/11/2016	10:19 AM	15.31	15.31	15.3	15.3	3500
4/11/2016	10:20 AM	15.32	15.32	15.32	15.32	1200
4/11/2016	10:21 AM	15.325	15.325	15.325	15.325	2200
4/11/2016	10:22 AM	15.33	15.34	15.33	15.33	5154
4/11/2016	10:26 AM	15.33	15.33	15.325	15.33	6200
4/11/2016	10:27 AM	15.33	15.33	15.33	15.33	10700
4/11/2016	10:28 AM	15.34	15.34	15.33	15.33	3800
4/11/2016	10:29 AM	15.35	15.35	15.35	15.35	1000
4/11/2016	10:30 AM	15.35	15.35	15.35	15.35	1200
4/11/2016	10:31 AM	15.34	15.34	15.34	15.34	1100
4/11/2016	10:32 AM	15.34	15.34	15.34	15.34	1300
4/11/2016	10:33 AM	15.34	15.34	15.34	15.34	10000
4/11/2016	10:34 AM	15.35	15.35	15.35	15.35	600
4/11/2016	10:35 AM	15.36	15.36	15.36	15.36	1600
4/11/2016	10:36 AM	15.36	15.36	15.36	15.36	4200
4/11/2016	10:37 AM	15.36	15.36	15.36	15.36	5500
4/11/2016	10:38 AM	15.36	15.36	15.36	15.36	300
4/11/2016	10:39 AM	15.36	15.36	15.36	15.36	400
4/11/2016	10:40 AM	15.35	15.35	15.35	15.35	1000
4/11/2016	10:41 AM	15.36	15.36	15.35	15.35	1900
4/11/2016	10:43 AM	15.43	15.43	15.39	15.39	2200
4/11/2016	10:44 AM	15.45	15.46	15.44	15.44	11875
4/11/2016	10:45 AM	15.44	15.45	15.44	15.45	3800
4/11/2016	10:46 AM	15.46	15.46	15.46	15.46	1400
4/11/2016	10:47 AM	15.47	15.47	15.47	15.47	10300
4/11/2016	10:48 AM	15.48	15.49	15.47	15.47	8800
4/11/2016	10:49 AM	15.47	15.48	15.47	15.48	4100
4/11/2016	10:50 AM	15.46	15.46	15.46	15.46	1900
4/11/2016	10:51 AM	15.46	15.47	15.46	15.47	2117
4/11/2016	10:52 AM	15.45	15.45	15.445	15.45	3134
4/11/2016	10:53 AM	15.47	15.47	15.455	15.455	14900
4/11/2016	10:54 AM	15.45	15.46	15.45	15.46	6500
4/11/2016	10:55 AM	15.46	15.46	15.46	15.46	804
4/11/2016	10:56 AM	15.45	15.46	15.45	15.45	2600
4/11/2016	10:57 AM	15.46	15.46	15.44	15.44	1100
4/11/2016	10:58 AM	15.47	15.47	15.47	15.47	800
4/11/2016	10:59 AM	15.51	15.51	15.47	15.47	3600
4/11/2016	11:00 AM	15.52	15.52	15.51	15.51	400
4/11/2016	11:01 AM	15.56	15.56	15.54	15.54	10800
4/11/2016	11:02 AM	15.54	15.54	15.54	15.54	5900
4/11/2016	11:03 AM	15.55	15.55	15.55	15.55	6200
4/11/2016	11:04 AM	15.53	15.55	15.53	15.55	5400
4/11/2016	11:06 AM	15.53	15.53	15.53	15.53	1800
4/11/2016	11:07 AM	15.53	15.53	15.53	15.53	2700
4/11/2016	11:08 AM	15.53	15.53	15.53	15.53	20100
4/11/2016	11:09 AM	15.52	15.52	15.52	15.52	1900
4/11/2016	11:11 AM	15.51	15.51	15.51	15.51	700
4/11/2016	11:12 AM	15.51	15.51	15.51	15.51	700
4/11/2016	11:13 AM	15.515	15.52	15.51	15.51	7490
4/11/2016	11:14 AM	15.51	15.51	15.51	15.51	300
4/11/2016	11:15 AM	15.51	15.52	15.51	15.52	6800
4/11/2016	11:16 AM	15.51	15.51	15.51	15.51	2700
4/11/2016	11:17 AM	15.53	15.545	15.53	15.54	7561
4/11/2016	11:18 AM	15.54	15.54	15.53	15.53	3500
4/11/2016	11:19 AM	15.52	15.52	15.52	15.52	700
4/11/2016	11:20 AM	15.52	15.52	15.52	15.52	5400
4/11/2016	11:21 AM	15.52	15.52	15.52	15.52	6400
4/11/2016	11:22 AM	15.51	15.51	15.51	15.51	1900
4/11/2016	11:24 AM	15.51	15.51	15.51	15.51	800
4/11/2016	11:25 AM	15.51	15.51	15.51	15.51	700
4/11/2016	11:26 AM	15.53	15.53	15.51	15.51	1000
4/11/2016	11:27 AM	15.54	15.54	15.54	15.54	200
4/11/2016	11:28 AM	15.51	15.53	15.51	15.53	1300
4/11/2016	11:29 AM	15.47	15.5	15.47	15.5	4202
4/11/2016	11:30 AM	15.49	15.49	15.47	15.47	1000
4/11/2016	11:31 AM	15.5	15.5	15.49	15.49	700
4/11/2016	11:32 AM	15.56	15.56	15.51	15.51	2300
4/11/2016	11:33 AM	15.56	15.56	15.56	15.56	600
4/11/2016	11:34 AM	15.56	15.56	15.56	15.56	5000
4/11/2016	11:35 AM	15.58	15.58	15.57	15.57	2600
4/11/2016	11:36 AM	15.58	15.59	15.58	15.59	780
4/11/2016	11:37 AM	15.57	15.59	15.57	15.58	12100
4/11/2016	11:39 AM	15.56	15.56	15.56	15.56	2680
4/11/2016	11:40 AM	15.57	15.57	15.56	15.56	1400
4/11/2016	11:41 AM	15.58	15.58	15.57	15.57	6900
4/11/2016	11:42 AM	15.58	15.59	15.58	15.59	1000
4/11/2016	11:43 AM	15.565	15.565	15.565	15.565	700
4/11/2016	11:44 AM	15.57	15.57	15.56	15.56	600
4/11/2016	11:45 AM	15.59	15.59	15.57	15.57	1400
4/11/2016	11:46 AM	15.58	15.6	15.58	15.6	1400
4/11/2016	11:47 AM	15.57	15.59	15.57	15.59	1600
4/11/2016	11:48 AM	15.57	15.57	15.57	15.57	1400
4/11/2016	11:49 AM	15.57	15.57	15.57	15.57	5379
4/11/2016	11:50 AM	15.57	15.57	15.57	15.57	300
4/11/2016	11:51 AM	15.58	15.58	15.56	15.56	1600
4/11/2016	11:52 AM	15.59	15.59	15.59	15.59	300
4/11/2016	11:53 AM	15.57	15.58	15.56	15.58	2478
4/11/2016	11:54 AM	15.56	15.57	15.56	15.57	7853
4/11/2016	11:55 AM	15.57	15.57	15.57	15.57	3300
4/11/2016	11:56 AM	15.57	15.57	15.57	15.57	700
4/11/2016	11:57 AM	15.57	15.57	15.57	15.57	1700
4/11/2016	11:58 AM	15.57	15.57	15.56	15.56	3000
4/11/2016	12:00 PM	15.53	15.55	15.53	15.55	7800
4/11/2016	12:01 PM	15.52	15.52	15.52	15.52	2200
4/11/2016	12:02 PM	15.53	15.53	15.52	15.52	1500
4/11/2016	12:03 PM	15.53	15.53	15.53	15.53	700
4/11/2016	12:04 PM	15.53	15.54	15.53	15.54	600
4/11/2016	12:05 PM	15.52	15.52	15.52	15.52	300
4/11/2016	12:06 PM	15.53	15.53	15.53	15.53	400
4/11/2016	12:07 PM	15.54	15.54	15.54	15.54	2800
4/11/2016	12:08 PM	15.53	15.54	15.53	15.54	2600
4/11/2016	12:09 PM	15.53	15.53	15.53	15.53	1700
4/11/2016	12:10 PM	15.53	15.53	15.53	15.53	5500
4/11/2016	12:11 PM	15.54	15.54	15.54	15.54	1100
4/11/2016	12:12 PM	15.53	15.53	15.53	15.53	500
4/11/2016	12:13 PM	15.51	15.51	15.51	15.51	200
4/11/2016	12:15 PM	15.5	15.51	15.5	15.51	1240
4/11/2016	12:16 PM	15.49	15.5	15.49	15.5	4400
4/11/2016	12:17 PM	15.47	15.49	15.47	15.49	5471
4/11/2016	12:18 PM	15.47	15.47	15.47	15.47	3200
4/11/2016	12:19 PM	15.47	15.47	15.47	15.47	400
4/11/2016	12:20 PM	15.47	15.47	15.47	15.47	3200
4/11/2016	12:21 PM	15.49	15.49	15.47	15.47	1200
4/11/2016	12:27 PM	15.48	15.48	15.48	15.48	300
4/11/2016	12:28 PM	15.49	15.49	15.48	15.48	1300
4/11/2016	12:29 PM	15.49	15.49	15.49	15.49	399
4/11/2016	12:30 PM	15.49	15.49	15.49	15.49	801
4/11/2016	12:32 PM	15.49	15.49	15.49	15.49	1000
4/11/2016	12:35 PM	15.52	15.52	15.505	15.505	4900
4/11/2016	12:37 PM	15.53	15.53	15.52	15.52	954
4/11/2016	12:38 PM	15.53	15.53	15.53	15.53	3146
4/11/2016	12:40 PM	15.53	15.53	15.52	15.52	800
4/11/2016	12:41 PM	15.54	15.54	15.54	15.54	820
4/11/2016	12:42 PM	15.52	15.53	15.52	15.53	1066
4/11/2016	12:43 PM	15.52	15.52	15.52	15.52	700
4/11/2016	12:44 PM	15.51	15.52	15.51	15.52	1100
4/11/2016	12:46 PM	15.52	15.52	15.52	15.52	2100
4/11/2016	12:48 PM	15.52	15.52	15.52	15.52	800
4/11/2016	12:49 PM	15.475	15.49	15.475	15.49	3700
4/11/2016	12:50 PM	15.46	15.46	15.46	15.46	300
4/11/2016	12:52 PM	15.45	15.46	15.45	15.46	1106
4/11/2016	12:53 PM	15.44	15.45	15.435	15.45	10520
4/11/2016	12:55 PM	15.44	15.44	15.44	15.44	1000
4/11/2016	12:56 PM	15.44	15.44	15.44	15.44	5280
4/11/2016	12:57 PM	15.44	15.44	15.44	15.44	600
4/11/2016	12:58 PM	15.44	15.44	15.44	15.44	300
4/11/2016	12:59 PM	15.45	15.45	15.45	15.45	400
4/11/2016	1:00 PM	15.44	15.44	15.44	15.44	1100
4/11/2016	1:01 PM	15.44	15.44	15.44	15.44	300
4/11/2016	1:02 PM	15.44	15.45	15.44	15.445	7900
4/11/2016	1:03 PM	15.44	15.44	15.44	15.44	400
4/11/2016	1:04 PM	15.45	15.45	15.45	15.45	100
4/11/2016	1:05 PM	15.45	15.45	15.45	15.45	1600
4/11/2016	1:07 PM	15.45	15.45	15.45	15.45	700
4/11/2016	1:08 PM	15.44	15.44	15.44	15.44	1800
4/11/2016	1:09 PM	15.44	15.44	15.44	15.44	4600
4/11/2016	1:10 PM	15.44	15.44	15.44	15.44	700
4/11/2016	1:11 PM	15.44	15.44	15.44	15.44	300
4/11/2016	1:12 PM	15.41	15.43	15.41	15.43	1400
4/11/2016	1:14 PM	15.41	15.41	15.41	15.41	100
4/11/2016	1:15 PM	15.41	15.41	15.41	15.41	300
4/11/2016	1:16 PM	15.42	15.42	15.42	15.42	370
4/11/2016	1:17 PM	15.42	15.42	15.42	15.42	300
4/11/2016	1:21 PM	15.43	15.43	15.43	15.43	300
4/11/2016	1:23 PM	15.44	15.44	15.43	15.43	1200
4/11/2016	1:26 PM	15.45	15.45	15.45	15.45	560
4/11/2016	1:27 PM	15.47	15.47	15.45	15.45	11500
4/11/2016	1:28 PM	15.48	15.48	15.48	15.48	3900
4/11/2016	1:30 PM	15.48	15.48	15.48	15.48	700
4/11/2016	1:31 PM	15.48	15.48	15.48	15.48	7500
4/11/2016	1:32 PM	15.47	15.47	15.47	15.47	700
4/11/2016	1:35 PM	15.48	15.48	15.48	15.48	400
4/11/2016	1:36 PM	15.48	15.48	15.48	15.48	1400
4/11/2016	1:38 PM	15.45	15.47	15.44	15.47	3200
4/11/2016	1:39 PM	15.48	15.48	15.45	15.45	13800
4/11/2016	1:40 PM	15.51	15.51	15.49	15.49	8800
4/11/2016	1:41 PM	15.53	15.53	15.51	15.51	5000
4/11/2016	1:42 PM	15.51	15.52	15.51	15.52	2000
4/11/2016	1:45 PM	15.5	15.505	15.5	15.505	3100
4/11/2016	1:46 PM	15.5	15.5	15.5	15.5	2900
4/11/2016	1:47 PM	15.51	15.51	15.51	15.51	600
4/11/2016	1:48 PM	15.51	15.51	15.51	15.51	4496
4/11/2016	1:49 PM	15.52	15.52	15.52	15.52	300
4/11/2016	1:50 PM	15.51	15.51	15.51	15.51	300
4/11/2016	1:51 PM	15.51	15.51	15.51	15.51	1500
4/11/2016	1:52 PM	15.51	15.51	15.51	15.51	1300
4/11/2016	1:54 PM	15.51	15.51	15.51	15.51	600
4/11/2016	1:55 PM	15.52	15.52	15.52	15.52	1499
4/11/2016	1:56 PM	15.5	15.51	15.5	15.51	900
4/11/2016	1:57 PM	15.5	15.5	15.5	15.5	500
4/11/2016	1:58 PM	15.51	15.51	15.51	15.51	2066
4/11/2016	2:00 PM	15.51	15.51	15.51	15.51	1627
4/11/2016	2:01 PM	15.5	15.505	15.5	15.505	1500
4/11/2016	2:02 PM	15.48	15.49	15.48	15.49	4215
4/11/2016	2:03 PM	15.47	15.48	15.47	15.48	3966
4/11/2016	2:04 PM	15.49	15.49	15.48	15.48	2773
4/11/2016	2:05 PM	15.54	15.54	15.51	15.51	3600
4/11/2016	2:06 PM	15.54	15.54	15.54	15.54	800
4/11/2016	2:08 PM	15.53	15.53	15.529	15.53	1660
4/11/2016	2:09 PM	15.55	15.55	15.55	15.55	1200
4/11/2016	2:10 PM	15.56	15.56	15.56	15.56	1100
4/11/2016	2:11 PM	15.53	15.55	15.53	15.55	10100
4/11/2016	2:12 PM	15.54	15.54	15.54	15.54	400
4/11/2016	2:13 PM	15.54	15.54	15.54	15.54	800
4/11/2016	2:14 PM	15.53	15.53	15.53	15.53	2400
4/11/2016	2:15 PM	15.54	15.54	15.53	15.53	7900
4/11/2016	2:16 PM	15.54	15.56	15.54	15.55	1900
4/11/2016	2:19 PM	15.54	15.54	15.54	15.54	4700
4/11/2016	2:20 PM	15.5	15.51	15.5	15.51	21066
4/11/2016	2:21 PM	15.5	15.51	15.5	15.51	1400
4/11/2016	2:22 PM	15.49	15.5	15.49	15.5	600
4/11/2016	2:23 PM	15.49	15.5	15.49	15.49	3600
4/11/2016	2:24 PM	15.5	15.5	15.5	15.5	464
4/11/2016	2:25 PM	15.52	15.52	15.51	15.51	7400
4/11/2016	2:26 PM	15.5	15.51	15.5	15.51	7300
4/11/2016	2:27 PM	15.5	15.51	15.485	15.485	3200
4/11/2016	2:28 PM	15.52	15.52	15.5	15.5	6953
4/11/2016	2:29 PM	15.53	15.53	15.53	15.53	10926
4/11/2016	2:30 PM	15.54	15.54	15.53	15.53	2636
4/11/2016	2:31 PM	15.53	15.55	15.53	15.55	2600
4/11/2016	2:32 PM	15.53	15.53	15.52	15.53	2124
4/11/2016	2:33 PM	15.52	15.53	15.52	15.53	1400
4/11/2016	2:34 PM	15.55	15.55	15.53	15.53	1500
4/11/2016	2:35 PM	15.55	15.55	15.55	15.55	1600
4/11/2016	2:36 PM	15.55	15.56	15.55	15.55	3800
4/11/2016	2:37 PM	15.54	15.55	15.54	15.55	800
4/11/2016	2:38 PM	15.54	15.54	15.54	15.54	700
4/11/2016	2:39 PM	15.51	15.55	15.51	15.55	10637
4/11/2016	2:40 PM	15.47	15.49	15.47	15.49	2100
4/11/2016	2:41 PM	15.48	15.48	15.48	15.48	4200
4/11/2016	2:43 PM	15.48	15.48	15.48	15.48	6000
4/11/2016	2:44 PM	15.48	15.48	15.48	15.48	700
4/11/2016	2:45 PM	15.49	15.49	15.49	15.49	2800
4/11/2016	2:46 PM	15.51	15.51	15.49	15.49	8758
4/11/2016	2:47 PM	15.5	15.5	15.5	15.5	1116
4/11/2016	2:48 PM	15.48	15.48	15.48	15.48	1200
4/11/2016	2:49 PM	15.48	15.48	15.48	15.48	3038
4/11/2016	2:50 PM	15.48	15.48	15.48	15.48	900
4/11/2016	2:51 PM	15.52	15.52	15.49	15.49	9500
4/11/2016	2:52 PM	15.52	15.53	15.52	15.53	3300
4/11/2016	2:54 PM	15.51	15.51	15.51	15.51	8000
4/11/2016	2:55 PM	15.46	15.49	15.46	15.49	7000
4/11/2016	2:56 PM	15.46	15.46	15.46	15.46	2200
4/11/2016	2:57 PM	15.47	15.47	15.47	15.47	700
4/11/2016	2:58 PM	15.48	15.48	15.48	15.48	200
4/11/2016	2:59 PM	15.48	15.48	15.48	15.48	700
4/11/2016	3:00 PM	15.48	15.48	15.48	15.48	400
4/11/2016	3:01 PM	15.48	15.48	15.48	15.48	300
4/11/2016	3:02 PM	15.49	15.49	15.49	15.49	3676
4/11/2016	3:03 PM	15.51	15.52	15.51	15.52	21800
4/11/2016	3:04 PM	15.52	15.52	15.52	15.52	1300
4/11/2016	3:05 PM	15.53	15.53	15.53	15.53	7200
4/11/2016	3:06 PM	15.57	15.57	15.53	15.53	6043
4/11/2016	3:07 PM	15.585	15.585	15.56	15.56	2097
4/11/2016	3:08 PM	15.59	15.59	15.59	15.59	1000
4/11/2016	3:10 PM	15.58	15.58	15.58	15.58	3500
4/11/2016	3:11 PM	15.6	15.6	15.59	15.59	5200
4/11/2016	3:12 PM	15.58	15.59	15.58	15.59	7300
4/11/2016	3:14 PM	15.57	15.57	15.57	15.57	1625
4/11/2016	3:15 PM	15.58	15.58	15.58	15.58	2700
4/11/2016	3:16 PM	15.59	15.59	15.59	15.59	200
4/11/2016	3:17 PM	15.6	15.6	15.6	15.6	400
4/11/2016	3:18 PM	15.59	15.61	15.59	15.61	6900
4/11/2016	3:20 PM	15.6	15.6	15.59	15.59	444
4/11/2016	3:23 PM	15.61	15.618	15.6	15.6	10000
4/11/2016	3:25 PM	15.62	15.62	15.62	15.62	5300
4/11/2016	3:26 PM	15.63	15.63	15.62	15.62	15400
4/11/2016	3:27 PM	15.59	15.62	15.59	15.62	6500
4/11/2016	3:28 PM	15.6	15.6	15.6	15.6	600
4/11/2016	3:29 PM	15.64	15.64	15.61	15.61	4300
4/11/2016	3:30 PM	15.665	15.67	15.64	15.64	17506
4/11/2016	3:31 PM	15.66	15.66	15.65	15.66	8320
4/11/2016	3:32 PM	15.67	15.69	15.67	15.68	17800
4/11/2016	3:33 PM	15.66	15.66	15.66	15.66	400
4/11/2016	3:34 PM	15.66	15.66	15.659	15.659	900
4/11/2016	3:36 PM	15.67	15.67	15.67	15.67	1500
4/11/2016	3:37 PM	15.67	15.68	15.67	15.675	3276
4/11/2016	3:38 PM	15.68	15.68	15.68	15.68	400
4/11/2016	3:39 PM	15.69	15.7	15.69	15.69	3600
4/11/2016	3:40 PM	15.709	15.709	15.69	15.69	10100
4/11/2016	3:41 PM	15.7	15.7	15.7	15.7	3300
4/11/2016	3:42 PM	15.735	15.735	15.7	15.7	8232
4/11/2016	3:43 PM	15.75	15.75	15.737	15.737	6000
4/11/2016	3:44 PM	15.73	15.75	15.73	15.75	6480
4/11/2016	3:45 PM	15.73	15.73	15.727	15.73	2000
4/11/2016	3:46 PM	15.74	15.75	15.74	15.75	1929
4/11/2016	3:47 PM	15.729	15.729	15.729	15.729	700
4/11/2016	3:48 PM	15.72	15.72	15.715	15.719	2100
4/11/2016	3:49 PM	15.71	15.72	15.71	15.72	1500
4/11/2016	3:50 PM	15.717	15.72	15.717	15.72	1400
4/11/2016	3:51 PM	15.72	15.72	15.71	15.71	5191
4/11/2016	3:52 PM	15.74	15.74	15.73	15.73	3366
4/11/2016	3:53 PM	15.74	15.74	15.74	15.74	3905
4/11/2016	3:54 PM	15.74	15.745	15.74	15.745	1300
4/11/2016	3:55 PM	15.71	15.72	15.71	15.72	7266
4/11/2016	3:56 PM	15.71	15.72	15.71	15.72	4000
4/11/2016	3:57 PM	15.72	15.72	15.71	15.71	32200
4/11/2016	3:58 PM	15.75	15.76	15.73	15.73	38564
4/11/2016	3:59 PM	15.75	15.77	15.75	15.758	3144
4/11/2016	4:00 PM	15.75	15.76	15.745	15.75	22743
4/12/2016	9:31 AM	15.67	15.69	15.66	15.69	14020
4/12/2016	9:32 AM	15.66	15.66	15.66	15.66	4700
4/12/2016	9:33 AM	15.68	15.68	15.68	15.68	3200
4/12/2016	9:34 AM	15.7	15.72	15.68	15.68	11600
4/12/2016	9:35 AM	15.71	15.72	15.71	15.71	1700
4/12/2016	9:36 AM	15.7	15.7	15.7	15.7	4000
4/12/2016	9:37 AM	15.66	15.68	15.66	15.68	5300
4/12/2016	9:38 AM	15.64	15.67	15.64	15.67	7100
4/12/2016	9:39 AM	15.65	15.65	15.65	15.65	1000
4/12/2016	9:40 AM	15.66	15.66	15.65	15.65	400
4/12/2016	9:41 AM	15.68	15.68	15.68	15.68	2600
4/12/2016	9:42 AM	15.68	15.681	15.68	15.68	6000
4/12/2016	9:43 AM	15.67	15.68	15.65	15.67	3800
4/12/2016	9:44 AM	15.66	15.7	15.66	15.69	6100
4/12/2016	9:45 AM	15.62	15.65	15.62	15.65	9087
4/12/2016	9:46 AM	15.58	15.64	15.58	15.64	5725
4/12/2016	9:47 AM	15.59	15.595	15.58	15.58	6673
4/12/2016	9:48 AM	15.59	15.59	15.59	15.59	3100
4/12/2016	9:49 AM	15.61	15.61	15.6	15.6	3000
4/12/2016	9:51 AM	15.6	15.61	15.6	15.61	900
4/12/2016	9:52 AM	15.62	15.62	15.59	15.59	1500
4/12/2016	9:53 AM	15.62	15.62	15.61	15.61	2991
4/12/2016	9:54 AM	15.62	15.63	15.62	15.63	4300
4/12/2016	9:55 AM	15.63	15.63	15.62	15.625	6996
4/12/2016	9:56 AM	15.64	15.64	15.64	15.64	900
4/12/2016	9:57 AM	15.62	15.63	15.62	15.63	2182
4/12/2016	9:58 AM	15.64	15.64	15.62	15.62	5342
4/12/2016	9:59 AM	15.64	15.64	15.64	15.64	300
4/12/2016	10:00 AM	15.64	15.64	15.64	15.64	1100
4/12/2016	10:01 AM	15.64	15.64	15.63	15.63	1900
4/12/2016	10:03 AM	15.61	15.62	15.61	15.62	2600
4/12/2016	10:04 AM	15.62	15.62	15.62	15.62	1734
4/12/2016	10:05 AM	15.63	15.65	15.63	15.63	4400
4/12/2016	10:06 AM	15.66	15.66	15.64	15.64	6894
4/12/2016	10:07 AM	15.66	15.67	15.66	15.67	994
4/12/2016	10:08 AM	15.65	15.66	15.65	15.66	1000
4/12/2016	10:09 AM	15.7	15.7	15.65	15.65	2600
4/12/2016	10:10 AM	15.72	15.72	15.7	15.7	1500
4/12/2016	10:11 AM	15.74	15.74	15.73	15.73	1200
4/12/2016	10:12 AM	15.73	15.74	15.73	15.74	1700
4/12/2016	10:13 AM	15.73	15.73	15.73	15.73	1400
4/12/2016	10:14 AM	15.75	15.75	15.73	15.735	3450
4/12/2016	10:15 AM	15.76	15.76	15.75	15.75	12800
4/12/2016	10:16 AM	15.75	15.779	15.75	15.77	8100
4/12/2016	10:17 AM	15.78	15.78	15.755	15.755	3500
4/12/2016	10:18 AM	15.79	15.79	15.78	15.78	3600
4/12/2016	10:19 AM	15.79	15.79	15.79	15.79	28100
4/12/2016	10:20 AM	15.77	15.79	15.77	15.79	7600
4/12/2016	10:21 AM	15.78	15.78	15.77	15.77	5510
4/12/2016	10:22 AM	15.79	15.79	15.79	15.79	200
4/12/2016	10:23 AM	15.79	15.79	15.79	15.79	1100
4/12/2016	10:24 AM	15.815	15.815	15.8	15.8	12200
4/12/2016	10:25 AM	15.81	15.82	15.81	15.81	3800
4/12/2016	10:26 AM	15.8	15.815	15.8	15.815	2700
4/12/2016	10:27 AM	15.8	15.8	15.8	15.8	1000
4/12/2016	10:28 AM	15.785	15.79	15.785	15.79	700
4/12/2016	10:29 AM	15.77	15.78	15.77	15.78	906
4/12/2016	10:30 AM	15.78	15.79	15.78	15.78	10000
4/12/2016	10:31 AM	15.7	15.78	15.69	15.78	28100
4/12/2016	10:32 AM	15.61	15.71	15.6	15.71	31506
4/12/2016	10:33 AM	15.62	15.62	15.61	15.61	14107
4/12/2016	10:34 AM	15.67	15.67	15.63	15.63	3100
4/12/2016	10:35 AM	15.69	15.7	15.67	15.67	6346
4/12/2016	10:36 AM	15.67	15.69	15.67	15.69	12255
4/12/2016	10:37 AM	15.65	15.66	15.65	15.66	12800
4/12/2016	10:38 AM	15.66	15.66	15.64	15.65	8645
4/12/2016	10:39 AM	15.74	15.75	15.67	15.67	20600
4/12/2016	10:40 AM	15.72	15.75	15.72	15.75	18900
4/12/2016	10:41 AM	15.68	15.72	15.67	15.72	7600
4/12/2016	10:42 AM	15.66	15.68	15.66	15.68	8300
4/12/2016	10:43 AM	15.66	15.67	15.64	15.64	6501
4/12/2016	10:44 AM	15.71	15.71	15.66	15.66	8264
4/12/2016	10:45 AM	15.66	15.71	15.66	15.71	8600
4/12/2016	10:46 AM	15.66	15.66	15.64	15.65	8000
4/12/2016	10:47 AM	15.67	15.67	15.65	15.65	4700
4/12/2016	10:48 AM	15.7	15.7	15.67	15.67	12357
4/12/2016	10:49 AM	15.68	15.7	15.68	15.7	7040
4/12/2016	10:50 AM	15.67	15.68	15.659	15.68	3700
4/12/2016	10:51 AM	15.61	15.67	15.61	15.67	7814
4/12/2016	10:52 AM	15.58	15.6	15.57	15.6	19098
4/12/2016	10:53 AM	15.56	15.58	15.56	15.58	3700
4/12/2016	10:54 AM	15.53	15.55	15.52	15.55	17857
4/12/2016	10:55 AM	15.55	15.55	15.53	15.53	7900
4/12/2016	10:56 AM	15.53	15.54	15.51	15.54	19900
4/12/2016	10:57 AM	15.52	15.53	15.52	15.53	4046
4/12/2016	10:58 AM	15.52	15.53	15.52	15.53	1200
4/12/2016	10:59 AM	15.52	15.53	15.515	15.53	4900
4/12/2016	11:00 AM	15.52	15.52	15.52	15.52	800
4/12/2016	11:02 AM	15.53	15.53	15.53	15.53	2800
4/12/2016	11:03 AM	15.54	15.54	15.53	15.53	1000
4/12/2016	11:04 AM	15.54	15.54	15.53	15.53	2982
4/12/2016	11:05 AM	15.54	15.54	15.54	15.54	1300
4/12/2016	11:06 AM	15.53	15.54	15.53	15.54	2500
4/12/2016	11:07 AM	15.52	15.52	15.52	15.52	6660
4/12/2016	11:08 AM	15.52	15.53	15.52	15.53	2700
4/12/2016	11:09 AM	15.48	15.52	15.475	15.52	19260
4/12/2016	11:10 AM	15.47	15.47	15.465	15.47	7000
4/12/2016	11:11 AM	15.47	15.47	15.47	15.47	4000
4/12/2016	11:12 AM	15.48	15.48	15.47	15.47	1500
4/12/2016	11:13 AM	15.48	15.48	15.48	15.48	1600
4/12/2016	11:14 AM	15.49	15.49	15.48	15.48	3500
4/12/2016	11:15 AM	15.49	15.49	15.49	15.49	1100
4/12/2016	11:17 AM	15.48	15.48	15.48	15.48	700
4/12/2016	11:18 AM	15.47	15.47	15.47	15.47	4106
4/12/2016	11:19 AM	15.43	15.46	15.43	15.46	6400
4/12/2016	11:20 AM	15.42	15.43	15.42	15.43	8439
4/12/2016	11:21 AM	15.41	15.41	15.41	15.41	360
4/12/2016	11:22 AM	15.43	15.43	15.42	15.42	3900
4/12/2016	11:23 AM	15.42	15.42	15.42	15.42	1000
4/12/2016	11:24 AM	15.4	15.41	15.4	15.41	9700
4/12/2016	11:25 AM	15.39	15.39	15.39	15.39	1410
4/12/2016	11:26 AM	15.4	15.4	15.4	15.4	7300
4/12/2016	11:27 AM	15.42	15.42	15.41	15.41	2300
4/12/2016	11:28 AM	15.42	15.42	15.42	15.42	1500
4/12/2016	11:29 AM	15.42	15.42	15.42	15.42	1400
4/12/2016	11:30 AM	15.42	15.42	15.42	15.42	1700
4/12/2016	11:31 AM	15.41	15.42	15.41	15.42	1700
4/12/2016	11:32 AM	15.41	15.41	15.41	15.41	1949
4/12/2016	11:33 AM	15.41	15.41	15.4	15.41	4300
4/12/2016	11:34 AM	15.43	15.43	15.42	15.42	600
4/12/2016	11:35 AM	15.42	15.43	15.42	15.43	4200
4/12/2016	11:36 AM	15.42	15.42	15.415	15.42	4624
4/12/2016	11:37 AM	15.41	15.42	15.41	15.42	7086
4/12/2016	11:38 AM	15.42	15.42	15.41	15.41	4200
4/12/2016	11:40 AM	15.42	15.42	15.42	15.42	1200
4/12/2016	11:41 AM	15.42	15.42	15.42	15.42	1058
4/12/2016	11:42 AM	15.42	15.42	15.42	15.42	2800
4/12/2016	11:43 AM	15.42	15.42	15.42	15.42	5749
4/12/2016	11:44 AM	15.41	15.42	15.41	15.42	2850
4/12/2016	11:45 AM	15.42	15.42	15.405	15.405	16800
4/12/2016	11:46 AM	15.42	15.42	15.42	15.42	700
4/12/2016	11:47 AM	15.41	15.41	15.41	15.41	100
4/12/2016	11:48 AM	15.41	15.41	15.41	15.41	2208
4/12/2016	11:49 AM	15.4	15.4	15.4	15.4	100
4/12/2016	11:50 AM	15.42	15.42	15.405	15.405	11000
4/12/2016	11:52 AM	15.42	15.42	15.42	15.42	300
4/12/2016	11:54 AM	15.43	15.43	15.42	15.42	870
4/12/2016	11:55 AM	15.43	15.43	15.43	15.43	1500
4/12/2016	11:56 AM	15.43	15.43	15.43	15.43	2600
4/12/2016	11:57 AM	15.45	15.45	15.44	15.44	3410
4/12/2016	11:58 AM	15.45	15.45	15.45	15.45	3446
4/12/2016	11:59 AM	15.45	15.45	15.45	15.45	800
4/12/2016	12:01 PM	15.45	15.45	15.45	15.45	12970
4/12/2016	12:03 PM	15.44	15.44	15.44	15.44	1000
4/12/2016	12:04 PM	15.45	15.45	15.45	15.45	1000
4/12/2016	12:08 PM	15.47	15.47	15.47	15.47	1300
4/12/2016	12:09 PM	15.47	15.47	15.47	15.47	1100
4/12/2016	12:10 PM	15.479	15.48	15.479	15.48	700
4/12/2016	12:11 PM	15.47	15.47	15.47	15.47	500
4/12/2016	12:12 PM	15.46	15.46	15.46	15.46	2200
4/12/2016	12:13 PM	15.46	15.46	15.46	15.46	700
4/12/2016	12:16 PM	15.45	15.46	15.45	15.46	4605
4/12/2016	12:17 PM	15.45	15.45	15.45	15.45	1500
4/12/2016	12:21 PM	15.45	15.45	15.45	15.45	6704
4/12/2016	12:22 PM	15.44	15.44	15.44	15.44	100
4/12/2016	12:23 PM	15.44	15.44	15.43	15.43	5300
4/12/2016	12:24 PM	15.44	15.44	15.44	15.44	400
4/12/2016	12:28 PM	15.43	15.43	15.43	15.43	2200
4/12/2016	12:31 PM	15.42	15.43	15.42	15.43	3400
4/12/2016	12:32 PM	15.4	15.41	15.4	15.41	6000
4/12/2016	12:33 PM	15.39	15.4	15.39	15.4	800
4/12/2016	12:34 PM	15.42	15.42	15.4	15.4	1200
4/12/2016	12:35 PM	15.42	15.42	15.42	15.42	1500
4/12/2016	12:36 PM	15.41	15.42	15.41	15.42	1428
4/12/2016	12:37 PM	15.4	15.4	15.4	15.4	400
4/12/2016	12:38 PM	15.4	15.4	15.4	15.4	2600
4/12/2016	12:39 PM	15.38	15.4	15.375	15.4	6400
4/12/2016	12:40 PM	15.39	15.39	15.38	15.38	3900
4/12/2016	12:41 PM	15.38	15.39	15.38	15.39	5400
4/12/2016	12:46 PM	15.39	15.39	15.39	15.39	494
4/12/2016	12:48 PM	15.39	15.39	15.39	15.39	900
4/12/2016	12:49 PM	15.41	15.41	15.41	15.41	400
4/12/2016	12:50 PM	15.41	15.41	15.41	15.41	1100
4/12/2016	12:51 PM	15.4	15.4	15.4	15.4	2800
4/12/2016	12:52 PM	15.4	15.4	15.4	15.4	400
4/12/2016	12:53 PM	15.37	15.39	15.37	15.39	3130
4/12/2016	12:54 PM	15.36	15.36	15.36	15.36	1100
4/12/2016	12:55 PM	15.355	15.36	15.355	15.36	2500
4/12/2016	12:56 PM	15.36	15.36	15.355	15.355	1170
4/12/2016	12:57 PM	15.36	15.36	15.36	15.36	1100
4/12/2016	12:58 PM	15.37	15.37	15.37	15.37	700
4/12/2016	12:59 PM	15.37	15.37	15.37	15.37	1900
4/12/2016	1:00 PM	15.37	15.37	15.37	15.37	831
4/12/2016	1:01 PM	15.38	15.38	15.38	15.38	1600
4/12/2016	1:02 PM	15.37	15.39	15.37	15.39	2300
4/12/2016	1:05 PM	15.37	15.37	15.37	15.37	600
4/12/2016	1:06 PM	15.38	15.38	15.38	15.38	800
4/12/2016	1:07 PM	15.385	15.385	15.38	15.38	600
4/12/2016	1:10 PM	15.4	15.4	15.4	15.4	2100
4/12/2016	1:11 PM	15.41	15.41	15.39	15.39	3400
4/12/2016	1:12 PM	15.41	15.415	15.41	15.415	1212
4/12/2016	1:13 PM	15.41	15.41	15.41	15.41	1000
4/12/2016	1:15 PM	15.41	15.41	15.41	15.41	1100
4/12/2016	1:16 PM	15.42	15.425	15.41	15.415	4000
4/12/2016	1:17 PM	15.425	15.425	15.415	15.415	2100
4/12/2016	1:18 PM	15.42	15.42	15.42	15.42	1169
4/12/2016	1:20 PM	15.42	15.42	15.42	15.42	2785
4/12/2016	1:21 PM	15.42	15.42	15.42	15.42	1300
4/12/2016	1:22 PM	15.41	15.42	15.41	15.42	4290
4/12/2016	1:23 PM	15.41	15.41	15.41	15.41	800
4/12/2016	1:24 PM	15.415	15.415	15.4	15.41	4400
4/12/2016	1:25 PM	15.41	15.41	15.41	15.41	1400
4/12/2016	1:26 PM	15.4	15.4	15.4	15.4	1500
4/12/2016	1:27 PM	15.4	15.4	15.4	15.4	1000
4/12/2016	1:28 PM	15.41	15.41	15.41	15.41	1448
4/12/2016	1:29 PM	15.41	15.41	15.41	15.41	4200
4/12/2016	1:30 PM	15.41	15.41	15.41	15.41	1800
4/12/2016	1:31 PM	15.4	15.41	15.4	15.41	3600
4/12/2016	1:32 PM	15.37	15.39	15.37	15.39	8587
4/12/2016	1:33 PM	15.38	15.38	15.38	15.38	1257
4/12/2016	1:35 PM	15.41	15.41	15.4	15.4	900
4/12/2016	1:36 PM	15.42	15.42	15.42	15.42	300
4/12/2016	1:37 PM	15.43	15.43	15.43	15.43	3100
4/12/2016	1:38 PM	15.44	15.44	15.43	15.43	2800
4/12/2016	1:39 PM	15.44	15.44	15.435	15.44	1355
4/12/2016	1:40 PM	15.44	15.44	15.44	15.44	1524
4/12/2016	1:41 PM	15.44	15.44	15.44	15.44	300
4/12/2016	1:42 PM	15.43	15.43	15.43	15.43	1000
4/12/2016	1:43 PM	15.43	15.43	15.43	15.43	5600
4/12/2016	1:44 PM	15.41	15.41	15.41	15.41	300
4/12/2016	1:45 PM	15.41	15.41	15.41	15.41	1300
4/12/2016	1:46 PM	15.38	15.41	15.38	15.41	8900
4/12/2016	1:47 PM	15.385	15.385	15.38	15.38	450
4/12/2016	1:48 PM	15.39	15.39	15.39	15.39	1300
4/12/2016	1:50 PM	15.4	15.4	15.4	15.4	600
4/12/2016	1:51 PM	15.4	15.4	15.4	15.4	1100
4/12/2016	1:53 PM	15.41	15.41	15.41	15.41	400
4/12/2016	1:54 PM	15.42	15.42	15.42	15.42	800
4/12/2016	1:55 PM	15.41	15.41	15.41	15.41	700
4/12/2016	1:57 PM	15.39	15.4	15.39	15.4	2300
4/12/2016	1:58 PM	15.38	15.39	15.38	15.39	500
4/12/2016	2:00 PM	15.37	15.37	15.37	15.37	200
4/12/2016	2:02 PM	15.38	15.38	15.38	15.38	700
4/12/2016	2:05 PM	15.37	15.37	15.37	15.37	18800
4/12/2016	2:06 PM	15.37	15.37	15.36	15.36	5550
4/12/2016	2:07 PM	15.38	15.38	15.37	15.37	7200
4/12/2016	2:08 PM	15.38	15.38	15.38	15.38	700
4/12/2016	2:09 PM	15.38	15.38	15.38	15.38	700
4/12/2016	2:10 PM	15.37	15.37	15.37	15.37	2100
4/12/2016	2:11 PM	15.35	15.37	15.35	15.37	5300
4/12/2016	2:12 PM	15.35	15.35	15.35	15.35	1100
4/12/2016	2:13 PM	15.35	15.35	15.35	15.35	300
4/12/2016	2:14 PM	15.32	15.34	15.32	15.34	9045
4/12/2016	2:15 PM	15.32	15.32	15.32	15.32	4800
4/12/2016	2:18 PM	15.31	15.31	15.31	15.31	200
4/12/2016	2:20 PM	15.32	15.32	15.32	15.32	300
4/12/2016	2:21 PM	15.32	15.32	15.32	15.32	3600
4/12/2016	2:22 PM	15.33	15.33	15.33	15.33	1100
4/12/2016	2:23 PM	15.34	15.34	15.34	15.34	755
4/12/2016	2:25 PM	15.34	15.34	15.34	15.34	3000
4/12/2016	2:26 PM	15.335	15.34	15.335	15.34	2441
4/12/2016	2:27 PM	15.34	15.34	15.34	15.34	800
4/12/2016	2:28 PM	15.34	15.34	15.34	15.34	600
4/12/2016	2:29 PM	15.35	15.35	15.34	15.34	22400
4/12/2016	2:30 PM	15.34	15.35	15.34	15.35	700
4/12/2016	2:32 PM	15.35	15.35	15.35	15.35	450
4/12/2016	2:33 PM	15.34	15.34	15.34	15.34	300
4/12/2016	2:34 PM	15.33	15.33	15.33	15.33	1300
4/12/2016	2:35 PM	15.34	15.34	15.34	15.34	400
4/12/2016	2:38 PM	15.33	15.34	15.33	15.34	3400
4/12/2016	2:39 PM	15.32	15.32	15.32	15.32	300
4/12/2016	2:40 PM	15.32	15.32	15.32	15.32	1000
4/12/2016	2:41 PM	15.32	15.32	15.32	15.32	600
4/12/2016	2:42 PM	15.3	15.31	15.3	15.31	13920
4/12/2016	2:43 PM	15.3	15.3	15.285	15.29	4100
4/12/2016	2:44 PM	15.3	15.3	15.3	15.3	1400
4/12/2016	2:45 PM	15.305	15.305	15.305	15.305	200
4/12/2016	2:46 PM	15.3	15.3	15.29	15.3	5300
4/12/2016	2:47 PM	15.3	15.3	15.295	15.3	900
4/12/2016	2:48 PM	15.31	15.31	15.31	15.31	600
4/12/2016	2:49 PM	15.31	15.31	15.31	15.31	300
4/12/2016	2:50 PM	15.32	15.32	15.32	15.32	300
4/12/2016	2:51 PM	15.32	15.32	15.32	15.32	4200
4/12/2016	2:52 PM	15.3	15.3	15.3	15.3	3061
4/12/2016	2:53 PM	15.31	15.31	15.31	15.31	6200
4/12/2016	2:54 PM	15.3	15.3	15.3	15.3	2300
4/12/2016	2:56 PM	15.3	15.3	15.29	15.29	2500
4/12/2016	2:57 PM	15.31	15.31	15.3	15.3	2700
4/12/2016	2:58 PM	15.32	15.32	15.32	15.32	2500
4/12/2016	2:59 PM	15.305	15.31	15.305	15.31	500
4/12/2016	3:00 PM	15.3	15.305	15.3	15.305	1600
4/12/2016	3:01 PM	15.29	15.29	15.29	15.29	5423
4/12/2016	3:02 PM	15.245	15.28	15.245	15.28	13635
4/12/2016	3:03 PM	15.255	15.255	15.25	15.25	1300
4/12/2016	3:05 PM	15.25	15.26	15.25	15.26	1400
4/12/2016	3:06 PM	15.23	15.25	15.23	15.25	9500
4/12/2016	3:07 PM	15.24	15.24	15.24	15.24	1300
4/12/2016	3:08 PM	15.245	15.245	15.245	15.245	400
4/12/2016	3:09 PM	15.25	15.25	15.245	15.245	4300
4/12/2016	3:10 PM	15.245	15.25	15.245	15.25	1300
4/12/2016	3:11 PM	15.24	15.24	15.24	15.24	4400
4/12/2016	3:12 PM	15.24	15.24	15.24	15.24	100
4/12/2016	3:13 PM	15.24	15.24	15.24	15.24	2600
4/12/2016	3:15 PM	15.24	15.245	15.24	15.24	3900
4/12/2016	3:16 PM	15.24	15.24	15.24	15.24	500
4/12/2016	3:17 PM	15.24	15.24	15.24	15.24	2800
4/12/2016	3:18 PM	15.25	15.25	15.24	15.24	2000
4/12/2016	3:21 PM	15.25	15.25	15.25	15.25	590
4/12/2016	3:22 PM	15.25	15.25	15.25	15.25	3000
4/12/2016	3:23 PM	15.26	15.26	15.255	15.255	348
4/12/2016	3:24 PM	15.31	15.31	15.261	15.261	25988
4/12/2016	3:25 PM	15.3	15.31	15.3	15.31	9800
4/12/2016	3:26 PM	15.3	15.3	15.3	15.3	800
4/12/2016	3:27 PM	15.3	15.3	15.295	15.295	6100
4/12/2016	3:28 PM	15.315	15.315	15.31	15.31	700
4/12/2016	3:29 PM	15.31	15.31	15.31	15.31	2600
4/12/2016	3:30 PM	15.3	15.3	15.3	15.3	277
4/12/2016	3:31 PM	15.3	15.3	15.3	15.3	14100
4/12/2016	3:32 PM	15.3	15.3	15.3	15.3	4300
4/12/2016	3:33 PM	15.27	15.29	15.27	15.29	3100
4/12/2016	3:34 PM	15.26	15.26	15.26	15.26	1100
4/12/2016	3:35 PM	15.26	15.26	15.26	15.26	1047
4/12/2016	3:36 PM	15.27	15.27	15.26	15.26	5200
4/12/2016	3:38 PM	15.29	15.29	15.29	15.29	2600
4/12/2016	3:39 PM	15.33	15.33	15.3	15.3	5823
4/12/2016	3:40 PM	15.33	15.33	15.32	15.32	2100
4/12/2016	3:41 PM	15.32	15.33	15.32	15.33	700
4/12/2016	3:42 PM	15.33	15.33	15.33	15.33	900
4/12/2016	3:43 PM	15.319	15.33	15.319	15.33	6066
4/12/2016	3:44 PM	15.3	15.319	15.3	15.319	2354
4/12/2016	3:45 PM	15.34	15.34	15.32	15.32	3800
4/12/2016	3:46 PM	15.34	15.345	15.34	15.345	852
4/12/2016	3:47 PM	15.34	15.34	15.33	15.34	4507
4/12/2016	3:48 PM	15.34	15.34	15.34	15.34	500
4/12/2016	3:49 PM	15.35	15.35	15.34	15.35	2881
4/12/2016	3:50 PM	15.36	15.36	15.36	15.36	400
4/12/2016	3:51 PM	15.35	15.365	15.35	15.36	7100
4/12/2016	3:52 PM	15.34	15.36	15.34	15.36	1404
4/12/2016	3:53 PM	15.34	15.34	15.34	15.34	2590
4/12/2016	3:54 PM	15.34	15.35	15.34	15.35	4700
4/12/2016	3:55 PM	15.35	15.35	15.33	15.339	8001
4/12/2016	3:56 PM	15.329	15.36	15.32	15.36	7962
4/12/2016	3:57 PM	15.32	15.32	15.32	15.32	500
4/12/2016	3:58 PM	15.31	15.32	15.31	15.32	5498
4/12/2016	3:59 PM	15.31	15.31	15.295	15.301	5092
4/12/2016	4:00 PM	15.31	15.32	15.288	15.295	47087
4/13/2016	9:31 AM	15.05	15.07	15.05	15.07	5200
4/13/2016	9:32 AM	15.055	15.055	15.055	15.055	200
4/13/2016	9:33 AM	15.02	15.05	15.02	15.05	9624
4/13/2016	9:34 AM	15.04	15.04	15.02	15.02	6300
4/13/2016	9:35 AM	15.04	15.04	15.04	15.04	200
4/13/2016	9:36 AM	15	15.02	15	15.02	44693
4/13/2016	9:37 AM	14.98	15.005	14.98	15	14573
4/13/2016	9:38 AM	15	15	14.99	14.99	1200
4/13/2016	9:39 AM	15.01	15.015	15	15	9647
4/13/2016	9:40 AM	15.01	15.015	15.01	15.015	500
4/13/2016	9:41 AM	15.02	15.02	15.02	15.02	4600
4/13/2016	9:42 AM	15.02	15.02	15.02	15.02	100
4/13/2016	9:43 AM	15.035	15.035	15.02	15.02	1643
4/13/2016	9:44 AM	15.03	15.04	15.03	15.04	16758
4/13/2016	9:45 AM	15	15.02	15	15.02	4235
4/13/2016	9:46 AM	14.99	15	14.99	15	16600
4/13/2016	9:47 AM	14.99	14.99	14.99	14.99	10600
4/13/2016	9:48 AM	15	15	14.99	14.99	6536
4/13/2016	9:49 AM	14.99	15	14.99	15	8767
4/13/2016	9:50 AM	14.99	14.99	14.99	14.99	1900
4/13/2016	9:51 AM	14.98	14.98	14.97	14.98	8400
4/13/2016	9:52 AM	14.98	14.99	14.98	14.99	1450
4/13/2016	9:53 AM	14.98	14.98	14.97	14.97	3700
4/13/2016	9:54 AM	15	15	15	15	1500
4/13/2016	9:55 AM	15.01	15.01	15.01	15.01	6301
4/13/2016	9:56 AM	15.02	15.02	15.02	15.02	5400
4/13/2016	9:57 AM	15.02	15.025	15.02	15.02	1000
4/13/2016	9:58 AM	15.01	15.01	15.01	15.01	300
4/13/2016	9:59 AM	15.01	15.01	15.01	15.01	700
4/13/2016	10:00 AM	15	15	15	15	13700
4/13/2016	10:01 AM	15	15	15	15	600
4/13/2016	10:02 AM	15.02	15.02	15.02	15.02	300
4/13/2016	10:03 AM	15.01	15.01	15.01	15.01	700
4/13/2016	10:04 AM	15.01	15.01	15.01	15.01	3200
4/13/2016	10:06 AM	15.015	15.015	15.01	15.01	2339
4/13/2016	10:07 AM	15.01	15.01	15.01	15.01	700
4/13/2016	10:08 AM	15.01	15.02	15.01	15.02	5000
4/13/2016	10:09 AM	15.01	15.015	15.009	15.01	2352
4/13/2016	10:10 AM	15.02	15.02	15.02	15.02	7500
4/13/2016	10:11 AM	15.01	15.02	15.01	15.02	3200
4/13/2016	10:13 AM	15	15	15	15	12968
4/13/2016	10:14 AM	15	15.01	15	15	3500
4/13/2016	10:16 AM	15	15	15	15	11570
4/13/2016	10:17 AM	14.99	14.99	14.985	14.99	8800
4/13/2016	10:19 AM	14.99	14.995	14.99	14.995	2100
4/13/2016	10:20 AM	14.99	14.99	14.99	14.99	1000
4/13/2016	10:21 AM	14.99	14.99	14.99	14.99	7129
4/13/2016	10:23 AM	14.99	14.99	14.98	14.98	7985
4/13/2016	10:24 AM	14.99	15	14.99	15	14300
4/13/2016	10:25 AM	15	15	15	15	989
4/13/2016	10:26 AM	14.99	14.99	14.99	14.99	400
4/13/2016	10:27 AM	15	15	15	15	4700
4/13/2016	10:28 AM	15	15.01	15	15.01	7800
4/13/2016	10:30 AM	14.99	14.99	14.99	14.99	6000
4/13/2016	10:32 AM	15.01	15.01	14.98	14.98	6127
4/13/2016	10:33 AM	15	15.01	15	15.01	29400
4/13/2016	10:34 AM	15.03	15.03	15.02	15.02	2800
4/13/2016	10:35 AM	15.04	15.04	15.03	15.03	6500
4/13/2016	10:36 AM	15.06	15.06	15.04	15.04	3000
4/13/2016	10:37 AM	15.07	15.07	15.065	15.065	3900
4/13/2016	10:38 AM	15.09	15.09	15.08	15.08	2600
4/13/2016	10:39 AM	15.09	15.09	15.08	15.08	4100
4/13/2016	10:40 AM	15.08	15.08	15.08	15.08	2725
4/13/2016	10:41 AM	15.09	15.09	15.09	15.09	800
4/13/2016	10:42 AM	15.08	15.08	15.08	15.08	600
4/13/2016	10:43 AM	15.06	15.06	15.06	15.06	3600
4/13/2016	10:46 AM	15.05	15.05	15.05	15.05	9700
4/13/2016	10:47 AM	15.04	15.04	15.04	15.04	5800
4/13/2016	10:48 AM	15.03	15.04	15.03	15.04	2527
4/13/2016	10:49 AM	15.04	15.04	15.03	15.03	1450
4/13/2016	10:51 AM	15.025	15.03	15.025	15.03	200
4/13/2016	10:52 AM	15.04	15.04	15.04	15.04	300
4/13/2016	10:53 AM	15.02	15.02	15.02	15.02	2946
4/13/2016	10:54 AM	14.99	15.02	14.985	15.02	5637
4/13/2016	10:55 AM	14.99	14.99	14.99	14.99	8666
4/13/2016	10:56 AM	14.98	14.98	14.97	14.98	3035
4/13/2016	10:57 AM	14.98	14.98	14.98	14.98	500
4/13/2016	10:58 AM	15	15	15	15	10445
4/13/2016	10:59 AM	15.03	15.03	15.01	15.01	3766
4/13/2016	11:00 AM	15.05	15.05	15.03	15.03	14400
4/13/2016	11:01 AM	15.04	15.05	15.04	15.05	8800
4/13/2016	11:02 AM	15.02	15.03	15.02	15.03	900
4/13/2016	11:03 AM	15.04	15.04	15.03	15.03	700
4/13/2016	11:04 AM	15.04	15.04	15.04	15.04	1300
4/13/2016	11:05 AM	15.04	15.04	15.04	15.04	900
4/13/2016	11:06 AM	15.04	15.04	15.04	15.04	8400
4/13/2016	11:07 AM	15.03	15.03	15.03	15.03	1165
4/13/2016	11:08 AM	15.03	15.03	15.03	15.03	1100
4/13/2016	11:09 AM	15.02	15.03	15.02	15.03	1247
4/13/2016	11:10 AM	14.99	15	14.99	15	1500
4/13/2016	11:11 AM	15.01	15.01	15	15	9100
4/13/2016	11:12 AM	15.01	15.01	15.01	15.01	400
4/13/2016	11:13 AM	15.02	15.02	15.02	15.02	1100
4/13/2016	11:14 AM	15.02	15.02	15.02	15.02	1000
4/13/2016	11:15 AM	15.02	15.02	15.02	15.02	700
4/13/2016	11:16 AM	15.02	15.02	15.01	15.02	4430
4/13/2016	11:17 AM	15.03	15.03	15.03	15.03	400
4/13/2016	11:18 AM	15.03	15.03	15.03	15.03	3600
4/13/2016	11:19 AM	15.02	15.02	15.02	15.02	500
4/13/2016	11:20 AM	15.01	15.01	15.01	15.01	100
4/13/2016	11:21 AM	15	15	15	15	3884
4/13/2016	11:22 AM	15.01	15.01	15.01	15.01	4400
4/13/2016	11:23 AM	15.01	15.01	15.01	15.01	200
4/13/2016	11:24 AM	15	15	15	15	800
4/13/2016	11:25 AM	15.01	15.01	15.01	15.01	2000
4/13/2016	11:27 AM	14.99	15	14.99	15	3525
4/13/2016	11:29 AM	14.97	14.99	14.97	14.99	5300
4/13/2016	11:30 AM	14.97	14.97	14.97	14.97	5800
4/13/2016	11:31 AM	14.94	14.96	14.94	14.96	17314
4/13/2016	11:32 AM	14.92	14.935	14.92	14.935	13600
4/13/2016	11:33 AM	14.93	14.93	14.93	14.93	13599
4/13/2016	11:37 AM	14.93	14.93	14.93	14.93	1259
4/13/2016	11:38 AM	14.92	14.93	14.92	14.93	5200
4/13/2016	11:39 AM	14.895	14.915	14.895	14.915	15551
4/13/2016	11:40 AM	14.89	14.9	14.89	14.9	6190
4/13/2016	11:41 AM	14.9	14.9	14.9	14.9	900
4/13/2016	11:42 AM	14.91	14.91	14.9	14.9	19040
4/13/2016	11:43 AM	14.91	14.91	14.91	14.91	300
4/13/2016	11:45 AM	14.91	14.91	14.91	14.91	2400
4/13/2016	11:46 AM	14.91	14.91	14.91	14.91	600
4/13/2016	11:47 AM	14.925	14.925	14.925	14.925	2000
4/13/2016	11:48 AM	14.925	14.925	14.925	14.925	100
4/13/2016	11:49 AM	14.92	14.92	14.92	14.92	3357
4/13/2016	11:50 AM	14.94	14.94	14.925	14.925	21372
4/13/2016	11:53 AM	14.94	14.94	14.94	14.94	14200
4/13/2016	11:55 AM	14.96	14.96	14.96	14.96	1600
4/13/2016	11:56 AM	14.95	14.95	14.95	14.95	700
4/13/2016	11:57 AM	14.95	14.95	14.95	14.95	1400
4/13/2016	11:58 AM	14.93	14.94	14.93	14.94	3900
4/13/2016	12:01 PM	14.94	14.94	14.94	14.94	400
4/13/2016	12:02 PM	14.955	14.955	14.955	14.955	2000
4/13/2016	12:04 PM	14.97	14.97	14.96	14.96	2341
4/13/2016	12:05 PM	14.97	14.98	14.97	14.98	200
4/13/2016	12:06 PM	14.96	14.96	14.96	14.96	1050
4/13/2016	12:08 PM	14.96	14.96	14.96	14.96	100
4/13/2016	12:11 PM	14.94	14.95	14.94	14.95	1250
4/13/2016	12:12 PM	14.94	14.94	14.94	14.94	4800
4/13/2016	12:13 PM	14.94	14.94	14.94	14.94	500
4/13/2016	12:14 PM	14.95	14.95	14.95	14.95	5100
4/13/2016	12:15 PM	14.96	14.96	14.96	14.96	900
4/13/2016	12:16 PM	14.97	14.97	14.97	14.97	1600
4/13/2016	12:17 PM	14.97	14.97	14.97	14.97	1627
4/13/2016	12:18 PM	14.99	14.99	14.99	14.99	300
4/13/2016	12:19 PM	15	15	15	15	2600
4/13/2016	12:20 PM	15	15	15	15	100
4/13/2016	12:23 PM	15	15	15	15	1150
4/13/2016	12:25 PM	15.01	15.01	15.01	15.01	1550
4/13/2016	12:26 PM	14.97	14.99	14.97	14.99	3300
4/13/2016	12:27 PM	14.99	14.99	14.98	14.98	1900
4/13/2016	12:29 PM	14.98	14.98	14.98	14.98	1000
4/13/2016	12:33 PM	14.99	14.99	14.98	14.98	1900
4/13/2016	12:34 PM	15	15	15	15	1400
4/13/2016	12:35 PM	15	15	15	15	600
4/13/2016	12:36 PM	14.99	14.99	14.99	14.99	2800
4/13/2016	12:37 PM	14.98	14.99	14.98	14.99	2700
4/13/2016	12:38 PM	14.98	14.98	14.98	14.98	563
4/13/2016	12:40 PM	14.98	14.98	14.98	14.98	580
4/13/2016	12:41 PM	14.98	14.98	14.98	14.98	1300
4/13/2016	12:42 PM	14.955	14.98	14.955	14.98	2300
4/13/2016	12:43 PM	14.96	14.96	14.96	14.96	100
4/13/2016	12:45 PM	14.96	14.96	14.96	14.96	300
4/13/2016	12:46 PM	14.95	14.96	14.95	14.96	13100
4/13/2016	12:50 PM	14.96	14.96	14.96	14.96	100
4/13/2016	12:51 PM	14.96	14.96	14.96	14.96	300
4/13/2016	12:52 PM	14.95	14.95	14.95	14.95	500
4/13/2016	12:53 PM	14.96	14.96	14.95	14.95	6900
4/13/2016	12:55 PM	14.97	14.97	14.97	14.97	2000
4/13/2016	12:57 PM	14.96	14.96	14.96	14.96	400
4/13/2016	12:58 PM	14.97	14.97	14.97	14.97	400
4/13/2016	12:59 PM	14.97	14.97	14.97	14.97	3500
4/13/2016	1:00 PM	14.97	14.97	14.97	14.97	1700
4/13/2016	1:01 PM	14.97	14.97	14.965	14.97	2500
4/13/2016	1:03 PM	14.97	14.98	14.97	14.98	1300
4/13/2016	1:04 PM	14.985	14.985	14.98	14.98	2300
4/13/2016	1:05 PM	15	15	15	15	500
4/13/2016	1:06 PM	15	15	15	15	2400
4/13/2016	1:10 PM	15	15	15	15	8600
4/13/2016	1:11 PM	15.005	15.01	15.005	15.01	5500
4/13/2016	1:13 PM	15.02	15.03	15.01	15.01	7200
4/13/2016	1:14 PM	15.02	15.02	15.02	15.02	3900
4/13/2016	1:16 PM	15	15.01	15	15.01	1800
4/13/2016	1:18 PM	15.01	15.01	15.01	15.01	600
4/13/2016	1:19 PM	15.01	15.01	15.01	15.01	300
4/13/2016	1:20 PM	15.01	15.01	15.01	15.01	100
4/13/2016	1:22 PM	15.01	15.01	15.01	15.01	100
4/13/2016	1:24 PM	15	15	15	15	1866
4/13/2016	1:25 PM	14.99	15	14.99	15	1000
4/13/2016	1:26 PM	14.99	14.99	14.99	14.99	2400
4/13/2016	1:28 PM	14.98	14.98	14.98	14.98	700
4/13/2016	1:29 PM	14.97	14.97	14.97	14.97	565
4/13/2016	1:31 PM	14.98	14.98	14.98	14.98	300
4/13/2016	1:32 PM	14.97	14.97	14.97	14.97	500
4/13/2016	1:33 PM	14.97	14.97	14.97	14.97	700
4/13/2016	1:34 PM	14.98	14.98	14.98	14.98	400
4/13/2016	1:38 PM	14.97	14.99	14.97	14.99	1174
4/13/2016	1:39 PM	14.95	14.95	14.95	14.95	3166
4/13/2016	1:40 PM	14.95	14.95	14.95	14.95	8770
4/13/2016	1:41 PM	14.94	14.94	14.94	14.94	1800
4/13/2016	1:42 PM	14.95	14.95	14.95	14.95	530
4/13/2016	1:46 PM	14.94	14.94	14.94	14.94	900
4/13/2016	1:47 PM	14.94	14.94	14.94	14.94	900
4/13/2016	1:49 PM	14.95	14.95	14.95	14.95	2600
4/13/2016	1:52 PM	14.94	14.94	14.94	14.94	800
4/13/2016	1:53 PM	14.94	14.94	14.94	14.94	1100
4/13/2016	1:54 PM	14.96	14.96	14.96	14.96	900
4/13/2016	1:55 PM	14.95	14.95	14.95	14.95	100
4/13/2016	1:56 PM	14.94	14.94	14.94	14.94	2333
4/13/2016	1:59 PM	14.91	14.93	14.91	14.93	3100
4/13/2016	2:00 PM	14.91	14.91	14.91	14.91	300
4/13/2016	2:01 PM	14.92	14.92	14.92	14.92	100
4/13/2016	2:02 PM	14.929	14.93	14.929	14.93	1000
4/13/2016	2:03 PM	14.93	14.93	14.93	14.93	1200
4/13/2016	2:05 PM	14.94	14.94	14.94	14.94	1500
4/13/2016	2:08 PM	14.92	14.94	14.92	14.94	3500
4/13/2016	2:09 PM	14.925	14.925	14.92	14.92	900
4/13/2016	2:10 PM	14.9	14.92	14.9	14.92	15178
4/13/2016	2:11 PM	14.9	14.9	14.9	14.9	100
4/13/2016	2:12 PM	14.9	14.9	14.9	14.9	3000
4/13/2016	2:13 PM	14.9	14.9	14.873	14.89	44350
4/13/2016	2:14 PM	14.9	14.9	14.9	14.9	1600
4/13/2016	2:15 PM	14.93	14.93	14.91	14.91	800
4/13/2016	2:16 PM	14.94	14.94	14.93	14.93	2700
4/13/2016	2:17 PM	14.94	14.94	14.94	14.94	900
4/13/2016	2:18 PM	14.92	14.93	14.92	14.93	7100
4/13/2016	2:19 PM	14.92	14.92	14.92	14.92	400
4/13/2016	2:20 PM	14.93	14.93	14.93	14.93	400
4/13/2016	2:21 PM	14.92	14.92	14.91	14.92	7600
4/13/2016	2:22 PM	14.92	14.92	14.92	14.92	7700
4/13/2016	2:23 PM	14.92	14.92	14.92	14.92	700
4/13/2016	2:24 PM	14.92	14.92	14.92	14.92	500
4/13/2016	2:25 PM	14.93	14.93	14.93	14.93	4600
4/13/2016	2:26 PM	14.93	14.93	14.93	14.93	1800
4/13/2016	2:27 PM	14.93	14.93	14.93	14.93	2800
4/13/2016	2:29 PM	14.94	14.94	14.94	14.94	1300
4/13/2016	2:31 PM	14.93	14.95	14.93	14.95	1900
4/13/2016	2:32 PM	14.92	14.92	14.92	14.92	2200
4/13/2016	2:33 PM	14.92	14.92	14.92	14.92	400
4/13/2016	2:34 PM	14.91	14.91	14.91	14.91	7400
4/13/2016	2:35 PM	14.92	14.92	14.92	14.92	300
4/13/2016	2:37 PM	14.91	14.91	14.91	14.91	2135
4/13/2016	2:46 PM	14.91	14.91	14.91	14.91	400
4/13/2016	2:51 PM	14.93	14.93	14.93	14.93	600
4/13/2016	2:52 PM	14.93	14.93	14.93	14.93	300
4/13/2016	2:54 PM	14.93	14.93	14.93	14.93	3100
4/13/2016	2:58 PM	14.93	14.93	14.93	14.93	200
4/13/2016	3:00 PM	14.93	14.93	14.93	14.93	5400
4/13/2016	3:01 PM	14.92	14.92	14.92	14.92	800
4/13/2016	3:02 PM	14.91	14.91	14.91	14.91	100
4/13/2016	3:03 PM	14.91	14.91	14.91	14.91	800
4/13/2016	3:05 PM	14.91	14.91	14.91	14.91	700
4/13/2016	3:06 PM	14.91	14.91	14.895	14.9	3600
4/13/2016	3:08 PM	14.9	14.9	14.9	14.9	2700
4/13/2016	3:09 PM	14.89	14.89	14.885	14.89	2000
4/13/2016	3:10 PM	14.88	14.895	14.88	14.895	3250
4/13/2016	3:11 PM	14.88	14.88	14.88	14.88	800
4/13/2016	3:12 PM	14.875	14.875	14.875	14.875	400
4/13/2016	3:13 PM	14.88	14.88	14.865	14.865	6720
4/13/2016	3:14 PM	14.885	14.885	14.885	14.885	100
4/13/2016	3:15 PM	14.88	14.88	14.88	14.88	600
4/13/2016	3:16 PM	14.89	14.89	14.89	14.89	2700
4/13/2016	3:17 PM	14.889	14.89	14.889	14.89	1700
4/13/2016	3:18 PM	14.89	14.89	14.89	14.89	3500
4/13/2016	3:19 PM	14.89	14.89	14.89	14.89	2300
4/13/2016	3:20 PM	14.89	14.89	14.889	14.89	5600
4/13/2016	3:21 PM	14.89	14.89	14.89	14.89	9200
4/13/2016	3:23 PM	14.895	14.895	14.89	14.89	7500
4/13/2016	3:25 PM	14.89	14.89	14.89	14.89	2800
4/13/2016	3:27 PM	14.89	14.89	14.89	14.89	2100
4/13/2016	3:29 PM	14.88	14.88	14.88	14.88	1500
4/13/2016	3:30 PM	14.88	14.88	14.88	14.88	3500
4/13/2016	3:31 PM	14.88	14.881	14.88	14.881	3850
4/13/2016	3:32 PM	14.845	14.87	14.845	14.87	38963
4/13/2016	3:33 PM	14.835	14.85	14.83	14.85	1400
4/13/2016	3:34 PM	14.835	14.84	14.83	14.84	3265
4/13/2016	3:35 PM	14.835	14.839	14.835	14.839	7905
4/13/2016	3:36 PM	14.84	14.84	14.83	14.839	3319
4/13/2016	3:37 PM	14.84	14.845	14.84	14.845	1400
4/13/2016	3:38 PM	14.84	14.84	14.84	14.84	1000
4/13/2016	3:39 PM	14.85	14.85	14.85	14.85	1050
4/13/2016	3:40 PM	14.84	14.85	14.84	14.85	2029
4/13/2016	3:41 PM	14.85	14.85	14.84	14.84	3451
4/13/2016	3:42 PM	14.85	14.85	14.85	14.85	200
4/13/2016	3:43 PM	14.85	14.85	14.85	14.85	5500
4/13/2016	3:44 PM	14.85	14.85	14.85	14.85	1600
4/13/2016	3:45 PM	14.85	14.85	14.85	14.85	1200
4/13/2016	3:47 PM	14.85	14.85	14.84	14.85	27516
4/13/2016	3:48 PM	14.86	14.86	14.86	14.86	14078
4/13/2016	3:49 PM	14.86	14.861	14.86	14.86	5512
4/13/2016	3:50 PM	14.88	14.88	14.87	14.87	8600
4/13/2016	3:51 PM	14.87	14.875	14.87	14.875	2000
4/13/2016	3:52 PM	14.871	14.872	14.87	14.871	13758
4/13/2016	3:53 PM	14.87	14.87	14.87	14.87	3700
4/13/2016	3:55 PM	14.87	14.87	14.87	14.87	900
4/13/2016	3:56 PM	14.85	14.87	14.85	14.87	13140
4/13/2016	3:57 PM	14.84	14.845	14.84	14.845	7968
4/13/2016	3:58 PM	14.83	14.83	14.83	14.83	1000
4/13/2016	3:59 PM	14.83	14.83	14.829	14.829	2250
4/13/2016	4:00 PM	14.85	14.85	14.84	14.84	29677
4/14/2016	9:31 AM	14.83	14.83	14.83	14.83	3100
4/14/2016	9:32 AM	14.82	14.82	14.82	14.82	346
4/14/2016	9:33 AM	14.82	14.82	14.82	14.82	9100
4/14/2016	9:34 AM	14.84	14.84	14.83	14.83	18815
4/14/2016	9:35 AM	14.84	14.84	14.84	14.84	8800
4/14/2016	9:36 AM	14.87	14.87	14.85	14.85	6600
4/14/2016	9:37 AM	14.86	14.87	14.86	14.87	11900
4/14/2016	9:38 AM	14.86	14.87	14.86	14.87	1000
4/14/2016	9:39 AM	14.86	14.87	14.86	14.87	3900
4/14/2016	9:40 AM	14.86	14.86	14.86	14.86	17400
4/14/2016	9:41 AM	14.86	14.86	14.86	14.86	9734
4/14/2016	9:42 AM	14.86	14.86	14.86	14.86	900
4/14/2016	9:43 AM	14.87	14.87	14.87	14.87	16166
4/14/2016	9:44 AM	14.86	14.87	14.86	14.87	2978
4/14/2016	9:45 AM	14.86	14.86	14.85	14.85	2300
4/14/2016	9:46 AM	14.86	14.86	14.86	14.86	300
4/14/2016	9:48 AM	14.85	14.85	14.85	14.85	3433
4/14/2016	9:49 AM	14.84	14.84	14.84	14.84	400
4/14/2016	9:50 AM	14.84	14.84	14.84	14.84	1100
4/14/2016	9:51 AM	14.87	14.87	14.85	14.85	800
4/14/2016	9:52 AM	14.875	14.875	14.875	14.875	100
4/14/2016	9:53 AM	14.89	14.89	14.89	14.89	1872
4/14/2016	9:54 AM	14.9	14.9	14.89	14.89	536
4/14/2016	9:55 AM	14.91	14.91	14.9	14.9	6600
4/14/2016	9:56 AM	14.91	14.91	14.91	14.91	2600
4/14/2016	9:57 AM	14.92	14.92	14.92	14.92	200
4/14/2016	9:58 AM	14.91	14.92	14.91	14.92	3714
4/14/2016	9:59 AM	14.92	14.92	14.91	14.91	500
4/14/2016	10:00 AM	14.91	14.92	14.91	14.92	6700
4/14/2016	10:01 AM	14.9	14.91	14.9	14.91	4433
4/14/2016	10:02 AM	14.9	14.92	14.9	14.91	800
4/14/2016	10:03 AM	14.905	14.905	14.9	14.9	1800
4/14/2016	10:04 AM	14.9	14.9	14.9	14.9	2975
4/14/2016	10:05 AM	14.9	14.9	14.9	14.9	69500
4/14/2016	10:06 AM	14.9	14.9	14.9	14.9	1700
4/14/2016	10:07 AM	14.89	14.89	14.89	14.89	2100
4/14/2016	10:08 AM	14.88	14.88	14.88	14.88	1400
4/14/2016	10:10 AM	14.88	14.88	14.88	14.88	5900
4/14/2016	10:11 AM	14.88	14.88	14.88	14.88	200
4/14/2016	10:13 AM	14.87	14.87	14.87	14.87	975
4/14/2016	10:14 AM	14.87	14.87	14.87	14.87	8900
4/14/2016	10:15 AM	14.88	14.88	14.88	14.88	750
4/14/2016	10:16 AM	14.88	14.88	14.88	14.88	2100
4/14/2016	10:18 AM	14.88	14.88	14.88	14.88	200
4/14/2016	10:20 AM	14.88	14.88	14.88	14.88	600
4/14/2016	10:21 AM	14.87	14.87	14.87	14.87	100
4/14/2016	10:22 AM	14.85	14.85	14.85	14.85	1700
4/14/2016	10:23 AM	14.86	14.86	14.85	14.85	8700
4/14/2016	10:24 AM	14.86	14.86	14.86	14.86	400
4/14/2016	10:25 AM	14.85	14.85	14.85	14.85	183
4/14/2016	10:26 AM	14.86	14.86	14.86	14.86	2900
4/14/2016	10:27 AM	14.84	14.85	14.84	14.85	2500
4/14/2016	10:28 AM	14.84	14.84	14.835	14.84	5886
4/14/2016	10:29 AM	14.84	14.85	14.84	14.85	7183
4/14/2016	10:30 AM	14.84	14.84	14.84	14.84	400
4/14/2016	10:31 AM	14.83	14.83	14.83	14.83	1700
4/14/2016	10:32 AM	14.83	14.83	14.83	14.83	300
4/14/2016	10:33 AM	14.83	14.83	14.83	14.83	700
4/14/2016	10:35 AM	14.85	14.85	14.85	14.85	800
4/14/2016	10:36 AM	14.855	14.855	14.855	14.855	2000
4/14/2016	10:37 AM	14.85	14.86	14.85	14.86	1200
4/14/2016	10:41 AM	14.86	14.87	14.86	14.87	3400
4/14/2016	10:42 AM	14.86	14.86	14.86	14.86	600
4/14/2016	10:43 AM	14.86	14.86	14.86	14.86	100
4/14/2016	10:44 AM	14.85	14.855	14.845	14.855	3700
4/14/2016	10:45 AM	14.855	14.855	14.85	14.85	2400
4/14/2016	10:46 AM	14.85	14.85	14.85	14.85	1841
4/14/2016	10:47 AM	14.87	14.87	14.86	14.86	1000
4/14/2016	10:49 AM	14.88	14.88	14.88	14.88	100
4/14/2016	10:50 AM	14.88	14.88	14.87	14.87	3400
4/14/2016	10:51 AM	14.88	14.88	14.88	14.88	300
4/14/2016	10:52 AM	14.85	14.85	14.85	14.85	1000
4/14/2016	10:54 AM	14.84	14.84	14.84	14.84	2294
4/14/2016	10:55 AM	14.81	14.82	14.805	14.82	12084
4/14/2016	10:56 AM	14.84	14.84	14.82	14.82	3520
4/14/2016	10:57 AM	14.84	14.84	14.84	14.84	275
4/14/2016	10:58 AM	14.83	14.83	14.83	14.83	7865
4/14/2016	10:59 AM	14.83	14.83	14.83	14.83	300
4/14/2016	11:00 AM	14.84	14.84	14.84	14.84	1000
4/14/2016	11:01 AM	14.82	14.84	14.82	14.84	4253
4/14/2016	11:02 AM	14.83	14.83	14.83	14.83	1500
4/14/2016	11:03 AM	14.835	14.835	14.83	14.83	2300
4/14/2016	11:04 AM	14.83	14.83	14.83	14.83	400
4/14/2016	11:05 AM	14.82	14.83	14.82	14.83	2700
4/14/2016	11:08 AM	14.82	14.82	14.82	14.82	917
4/14/2016	11:09 AM	14.82	14.82	14.82	14.82	300
4/14/2016	11:11 AM	14.82	14.82	14.82	14.82	300
4/14/2016	11:13 AM	14.81	14.81	14.81	14.81	8500
4/14/2016	11:14 AM	14.81	14.81	14.81	14.81	700
4/14/2016	11:15 AM	14.82	14.82	14.82	14.82	1526
4/14/2016	11:16 AM	14.83	14.83	14.83	14.83	2200
4/14/2016	11:18 AM	14.83	14.83	14.83	14.83	300
4/14/2016	11:20 AM	14.81	14.81	14.8	14.81	730
4/14/2016	11:21 AM	14.82	14.82	14.82	14.82	8235
4/14/2016	11:22 AM	14.82	14.82	14.82	14.82	1700
4/14/2016	11:23 AM	14.84	14.84	14.83	14.83	600
4/14/2016	11:25 AM	14.84	14.84	14.84	14.84	3400
4/14/2016	11:26 AM	14.85	14.85	14.85	14.85	400
4/14/2016	11:29 AM	14.83	14.83	14.83	14.83	300
4/14/2016	11:31 AM	14.79	14.82	14.79	14.82	15983
4/14/2016	11:32 AM	14.8	14.8	14.8	14.8	1200
4/14/2016	11:34 AM	14.79	14.79	14.79	14.79	3000
4/14/2016	11:35 AM	14.78	14.79	14.78	14.79	18800
4/14/2016	11:36 AM	14.78	14.78	14.78	14.78	1650
4/14/2016	11:37 AM	14.77	14.77	14.77	14.77	700
4/14/2016	11:38 AM	14.775	14.775	14.775	14.775	2300
4/14/2016	11:39 AM	14.771	14.771	14.771	14.771	200
4/14/2016	11:41 AM	14.78	14.78	14.77	14.77	1772
4/14/2016	11:46 AM	14.78	14.78	14.78	14.78	300
4/14/2016	11:49 AM	14.78	14.78	14.78	14.78	400
4/14/2016	11:54 AM	14.78	14.78	14.78	14.78	1182
4/14/2016	11:55 AM	14.78	14.78	14.78	14.78	400
4/14/2016	11:56 AM	14.78	14.78	14.78	14.78	100
4/14/2016	11:57 AM	14.78	14.78	14.78	14.78	300
4/14/2016	11:59 AM	14.78	14.78	14.78	14.78	100
4/14/2016	12:03 PM	14.78	14.78	14.78	14.78	1432
4/14/2016	12:04 PM	14.78	14.78	14.78	14.78	100
4/14/2016	12:06 PM	14.77	14.77	14.77	14.77	209
4/14/2016	12:07 PM	14.78	14.78	14.77	14.77	1500
4/14/2016	12:10 PM	14.775	14.78	14.775	14.78	1200
4/14/2016	12:11 PM	14.77	14.77	14.77	14.77	3500
4/14/2016	12:14 PM	14.77	14.77	14.77	14.77	100
4/14/2016	12:18 PM	14.76	14.76	14.755	14.755	4600
4/14/2016	12:19 PM	14.76	14.76	14.76	14.76	600
4/14/2016	12:22 PM	14.77	14.77	14.77	14.77	300
4/14/2016	12:24 PM	14.775	14.785	14.775	14.78	2500
4/14/2016	12:26 PM	14.77	14.77	14.77	14.77	400
4/14/2016	12:28 PM	14.76	14.76	14.76	14.76	100
4/14/2016	12:29 PM	14.76	14.76	14.76	14.76	500
4/14/2016	12:31 PM	14.79	14.79	14.77	14.77	500
4/14/2016	12:32 PM	14.79	14.79	14.79	14.79	400
4/14/2016	12:33 PM	14.79	14.79	14.79	14.79	400
4/14/2016	12:34 PM	14.79	14.79	14.79	14.79	100
4/14/2016	12:36 PM	14.79	14.79	14.79	14.79	1132
4/14/2016	12:37 PM	14.8	14.8	14.8	14.8	600
4/14/2016	12:38 PM	14.79	14.79	14.79	14.79	100
4/14/2016	12:41 PM	14.78	14.78	14.78	14.78	300
4/14/2016	12:42 PM	14.78	14.78	14.78	14.78	1688
4/14/2016	12:43 PM	14.77	14.77	14.77	14.77	100
4/14/2016	12:44 PM	14.77	14.77	14.77	14.77	1300
4/14/2016	12:45 PM	14.74	14.76	14.74	14.76	6279
4/14/2016	12:48 PM	14.75	14.75	14.75	14.75	1500
4/14/2016	12:49 PM	14.76	14.76	14.76	14.76	3000
4/14/2016	12:50 PM	14.76	14.76	14.76	14.76	800
4/14/2016	12:51 PM	14.75	14.75	14.75	14.75	500
4/14/2016	12:53 PM	14.75	14.75	14.75	14.75	400
4/14/2016	12:55 PM	14.75	14.75	14.75	14.75	800
4/14/2016	12:56 PM	14.75	14.75	14.75	14.75	400
4/14/2016	12:58 PM	14.74	14.74	14.74	14.74	400
4/14/2016	1:00 PM	14.745	14.745	14.745	14.745	200
4/14/2016	1:02 PM	14.74	14.74	14.74	14.74	1600
4/14/2016	1:03 PM	14.74	14.74	14.74	14.74	900
4/14/2016	1:04 PM	14.73	14.73	14.73	14.73	1000
4/14/2016	1:05 PM	14.73	14.73	14.73	14.73	5400
4/14/2016	1:06 PM	14.72	14.73	14.72	14.73	1500
4/14/2016	1:07 PM	14.72	14.72	14.72	14.72	400
4/14/2016	1:08 PM	14.73	14.73	14.73	14.73	100
4/14/2016	1:09 PM	14.73	14.73	14.73	14.73	2500
4/14/2016	1:13 PM	14.73	14.73	14.73	14.73	300
4/14/2016	1:14 PM	14.73	14.73	14.73	14.73	500
4/14/2016	1:17 PM	14.74	14.74	14.74	14.74	400
4/14/2016	1:18 PM	14.75	14.75	14.75	14.75	1550
4/14/2016	1:21 PM	14.77	14.77	14.76	14.76	6600
4/14/2016	1:22 PM	14.77	14.77	14.77	14.77	400
4/14/2016	1:23 PM	14.77	14.77	14.77	14.77	200
4/14/2016	1:24 PM	14.77	14.77	14.77	14.77	400
4/14/2016	1:25 PM	14.78	14.78	14.78	14.78	5100
4/14/2016	1:27 PM	14.79	14.79	14.79	14.79	600
4/14/2016	1:29 PM	14.79	14.79	14.785	14.785	1900
4/14/2016	1:31 PM	14.78	14.78	14.78	14.78	2100
4/14/2016	1:33 PM	14.78	14.78	14.78	14.78	100
4/14/2016	1:34 PM	14.78	14.78	14.78	14.78	300
4/14/2016	1:38 PM	14.79	14.79	14.79	14.79	100
4/14/2016	1:39 PM	14.795	14.795	14.795	14.795	100
4/14/2016	1:40 PM	14.8	14.8	14.8	14.8	200
4/14/2016	1:43 PM	14.8	14.8	14.8	14.8	2200
4/14/2016	1:46 PM	14.79	14.79	14.78	14.78	2300
4/14/2016	1:47 PM	14.79	14.79	14.79	14.79	1000
4/14/2016	1:49 PM	14.8	14.8	14.8	14.8	100
4/14/2016	1:52 PM	14.81	14.81	14.81	14.81	200
4/14/2016	1:54 PM	14.82	14.82	14.82	14.82	2000
4/14/2016	1:55 PM	14.82	14.82	14.82	14.82	400
4/14/2016	1:57 PM	14.81	14.81	14.81	14.81	1000
4/14/2016	1:59 PM	14.81	14.81	14.81	14.81	400
4/14/2016	2:00 PM	14.82	14.82	14.82	14.82	100
4/14/2016	2:02 PM	14.84	14.84	14.83	14.83	500
4/14/2016	2:04 PM	14.84	14.84	14.84	14.84	300
4/14/2016	2:07 PM	14.83	14.83	14.83	14.83	500
4/14/2016	2:08 PM	14.82	14.82	14.82	14.82	400
4/14/2016	2:09 PM	14.81	14.81	14.81	14.81	100
4/14/2016	2:10 PM	14.81	14.81	14.81	14.81	9700
4/14/2016	2:12 PM	14.805	14.805	14.805	14.805	1000
4/14/2016	2:13 PM	14.81	14.81	14.81	14.81	1900
4/14/2016	2:16 PM	14.81	14.81	14.81	14.81	1757
4/14/2016	2:17 PM	14.8	14.8	14.8	14.8	1500
4/14/2016	2:19 PM	14.8	14.8	14.8	14.8	200
4/14/2016	2:20 PM	14.8	14.8	14.8	14.8	396
4/14/2016	2:22 PM	14.78	14.79	14.78	14.79	3312
4/14/2016	2:23 PM	14.78	14.78	14.78	14.78	1460
4/14/2016	2:24 PM	14.78	14.78	14.78	14.78	3200
4/14/2016	2:26 PM	14.8	14.8	14.79	14.79	2200
4/14/2016	2:28 PM	14.8	14.8	14.8	14.8	16900
4/14/2016	2:29 PM	14.8	14.8	14.8	14.8	2200
4/14/2016	2:31 PM	14.82	14.82	14.82	14.82	100
4/14/2016	2:34 PM	14.83	14.83	14.83	14.83	900
4/14/2016	2:35 PM	14.84	14.84	14.84	14.84	100
4/14/2016	2:39 PM	14.85	14.85	14.85	14.85	100
4/14/2016	2:40 PM	14.84	14.85	14.84	14.85	2100
4/14/2016	2:41 PM	14.83	14.83	14.83	14.83	1000
4/14/2016	2:43 PM	14.83	14.83	14.83	14.83	11800
4/14/2016	2:44 PM	14.821	14.83	14.821	14.83	4400
4/14/2016	2:45 PM	14.83	14.83	14.83	14.83	1500
4/14/2016	2:48 PM	14.82	14.82	14.82	14.82	19721
4/14/2016	2:50 PM	14.83	14.83	14.83	14.83	2100
4/14/2016	2:51 PM	14.83	14.84	14.83	14.84	1600
4/14/2016	2:54 PM	14.82	14.82	14.82	14.82	7757
4/14/2016	2:55 PM	14.8	14.81	14.8	14.81	24976
4/14/2016	2:56 PM	14.8	14.8	14.8	14.8	2400
4/14/2016	2:58 PM	14.81	14.81	14.81	14.81	1561
4/14/2016	3:00 PM	14.82	14.82	14.81	14.81	2200
4/14/2016	3:01 PM	14.82	14.82	14.82	14.82	1000
4/14/2016	3:02 PM	14.8	14.8	14.8	14.8	800
4/14/2016	3:03 PM	14.8	14.8	14.8	14.8	600
4/14/2016	3:05 PM	14.8	14.8	14.8	14.8	1500
4/14/2016	3:06 PM	14.8	14.8	14.8	14.8	900
4/14/2016	3:09 PM	14.81	14.81	14.81	14.81	7860
4/14/2016	3:11 PM	14.81	14.81	14.81	14.81	100
4/14/2016	3:12 PM	14.82	14.82	14.82	14.82	200
4/14/2016	3:13 PM	14.83	14.83	14.83	14.83	100
4/14/2016	3:15 PM	14.84	14.84	14.84	14.84	200
4/14/2016	3:16 PM	14.84	14.84	14.84	14.84	500
4/14/2016	3:17 PM	14.83	14.83	14.82	14.83	1000
4/14/2016	3:18 PM	14.83	14.83	14.83	14.83	600
4/14/2016	3:19 PM	14.82	14.82	14.82	14.82	1400
4/14/2016	3:20 PM	14.83	14.83	14.83	14.83	100
4/14/2016	3:22 PM	14.81	14.82	14.81	14.82	800
4/14/2016	3:23 PM	14.81	14.81	14.81	14.81	100
4/14/2016	3:24 PM	14.81	14.81	14.81	14.81	200
4/14/2016	3:26 PM	14.82	14.82	14.82	14.82	100
4/14/2016	3:28 PM	14.82	14.82	14.82	14.82	200
4/14/2016	3:29 PM	14.83	14.83	14.82	14.82	1235
4/14/2016	3:32 PM	14.81	14.81	14.81	14.81	700
4/14/2016	3:33 PM	14.81	14.82	14.81	14.82	1300
4/14/2016	3:34 PM	14.81	14.81	14.81	14.81	100
4/14/2016	3:35 PM	14.8	14.81	14.8	14.81	8800
4/14/2016	3:36 PM	14.81	14.81	14.81	14.81	1600
4/14/2016	3:37 PM	14.81	14.81	14.81	14.81	570
4/14/2016	3:38 PM	14.8	14.8	14.8	14.8	2400
4/14/2016	3:39 PM	14.8	14.8	14.79	14.79	7847
4/14/2016	3:40 PM	14.8	14.805	14.8	14.8	1000
4/14/2016	3:42 PM	14.81	14.81	14.81	14.81	5581
4/14/2016	3:45 PM	14.81	14.81	14.81	14.81	100
4/14/2016	3:46 PM	14.805	14.81	14.805	14.81	1500
4/14/2016	3:47 PM	14.8	14.805	14.8	14.805	7400
4/14/2016	3:48 PM	14.8	14.8	14.8	14.8	1800
4/14/2016	3:49 PM	14.81	14.81	14.81	14.81	300
4/14/2016	3:50 PM	14.82	14.82	14.82	14.82	1200
4/14/2016	3:51 PM	14.82	14.82	14.82	14.82	100
4/14/2016	3:53 PM	14.825	14.825	14.825	14.825	1000
4/14/2016	3:54 PM	14.83	14.83	14.83	14.83	4202
4/14/2016	3:56 PM	14.845	14.845	14.84	14.84	3625
4/14/2016	3:57 PM	14.845	14.845	14.845	14.845	3298
4/14/2016	3:59 PM	14.85	14.85	14.85	14.85	5133
4/14/2016	4:00 PM	14.83	14.84	14.81	14.84	35704
4/15/2016	9:31 AM	14.83	14.84	14.83	14.83	7750
4/15/2016	9:33 AM	14.83	14.83	14.83	14.83	300
4/15/2016	9:34 AM	14.85	14.85	14.85	14.85	1100
4/15/2016	9:35 AM	14.85	14.855	14.85	14.855	3450
4/15/2016	9:36 AM	14.85	14.85	14.84	14.85	13100
4/15/2016	9:37 AM	14.87	14.87	14.85	14.85	4100
4/15/2016	9:38 AM	14.85	14.86	14.85	14.86	1082
4/15/2016	9:40 AM	14.87	14.87	14.87	14.87	1454
4/15/2016	9:41 AM	14.86	14.86	14.86	14.86	700
4/15/2016	9:42 AM	14.85	14.85	14.85	14.85	200
4/15/2016	9:43 AM	14.86	14.86	14.86	14.86	400
4/15/2016	9:45 AM	14.87	14.87	14.86	14.86	5100
4/15/2016	9:46 AM	14.87	14.87	14.87	14.87	800
4/15/2016	9:49 AM	14.86	14.88	14.86	14.88	2969
4/15/2016	9:50 AM	14.87	14.87	14.87	14.87	900
4/15/2016	9:51 AM	14.85	14.87	14.85	14.87	6702
4/15/2016	9:53 AM	14.85	14.85	14.84	14.84	1200
4/15/2016	9:54 AM	14.87	14.87	14.86	14.86	4200
4/15/2016	9:55 AM	14.88	14.88	14.87	14.87	14200
4/15/2016	9:56 AM	14.87	14.87	14.87	14.87	600
4/15/2016	9:57 AM	14.87	14.87	14.87	14.87	600
4/15/2016	9:58 AM	14.86	14.86	14.86	14.86	300
4/15/2016	10:00 AM	14.86	14.86	14.86	14.86	800
4/15/2016	10:01 AM	14.89	14.89	14.87	14.87	9402
4/15/2016	10:02 AM	14.88	14.89	14.88	14.89	8100
4/15/2016	10:03 AM	14.87	14.88	14.87	14.88	1700
4/15/2016	10:04 AM	14.885	14.885	14.875	14.875	4668
4/15/2016	10:05 AM	14.89	14.89	14.89	14.89	1700
4/15/2016	10:06 AM	14.89	14.895	14.89	14.895	1400
4/15/2016	10:07 AM	14.89	14.89	14.89	14.89	500
4/15/2016	10:08 AM	14.88	14.88	14.88	14.88	300
4/15/2016	10:09 AM	14.88	14.89	14.88	14.89	2200
4/15/2016	10:13 AM	14.91	14.91	14.9	14.9	38300
4/15/2016	10:14 AM	14.91	14.91	14.91	14.91	6147
4/15/2016	10:17 AM	14.92	14.92	14.92	14.92	2720
4/15/2016	10:18 AM	14.92	14.92	14.92	14.92	1125
4/15/2016	10:19 AM	14.925	14.925	14.925	14.925	100
4/15/2016	10:20 AM	14.91	14.925	14.91	14.925	5766
4/15/2016	10:21 AM	14.91	14.91	14.91	14.91	700
4/15/2016	10:23 AM	14.92	14.92	14.91	14.91	900
4/15/2016	10:24 AM	14.91	14.91	14.91	14.91	10924
4/15/2016	10:25 AM	14.9	14.9	14.9	14.9	400
4/15/2016	10:26 AM	14.9	14.9	14.9	14.9	3834
4/15/2016	10:27 AM	14.895	14.91	14.895	14.91	1850
4/15/2016	10:28 AM	14.89	14.89	14.89	14.89	100
4/15/2016	10:30 AM	14.88	14.88	14.875	14.88	800
4/15/2016	10:31 AM	14.87	14.88	14.87	14.88	3350
4/15/2016	10:32 AM	14.87	14.87	14.87	14.87	400
4/15/2016	10:34 AM	14.86	14.86	14.86	14.86	2800
4/15/2016	10:35 AM	14.85	14.85	14.85	14.85	200
4/15/2016	10:36 AM	14.84	14.84	14.84	14.84	600
4/15/2016	10:37 AM	14.84	14.84	14.84	14.84	8700
4/15/2016	10:39 AM	14.85	14.85	14.84	14.84	800
4/15/2016	10:43 AM	14.85	14.85	14.85	14.85	400
4/15/2016	10:44 AM	14.85	14.85	14.85	14.85	666
4/15/2016	10:46 AM	14.84	14.84	14.84	14.84	1200
4/15/2016	10:47 AM	14.85	14.85	14.85	14.85	2400
4/15/2016	10:49 AM	14.84	14.84	14.84	14.84	2001
4/15/2016	10:52 AM	14.85	14.85	14.85	14.85	1100
4/15/2016	10:53 AM	14.85	14.85	14.84	14.85	14420
4/15/2016	10:54 AM	14.86	14.86	14.86	14.86	200
4/15/2016	11:00 AM	14.87	14.87	14.86	14.86	400
4/15/2016	11:01 AM	14.87	14.87	14.87	14.87	2266
4/15/2016	11:02 AM	14.86	14.86	14.86	14.86	400
4/15/2016	11:03 AM	14.85	14.85	14.85	14.85	1800
4/15/2016	11:04 AM	14.85	14.85	14.85	14.85	700
4/15/2016	11:05 AM	14.85	14.85	14.85	14.85	300
4/15/2016	11:06 AM	14.86	14.86	14.85	14.85	2666
4/15/2016	11:09 AM	14.86	14.86	14.86	14.86	900
4/15/2016	11:10 AM	14.85	14.85	14.85	14.85	1050
4/15/2016	11:11 AM	14.86	14.86	14.86	14.86	1000
4/15/2016	11:13 AM	14.84	14.84	14.84	14.84	100
4/15/2016	11:14 AM	14.85	14.85	14.84	14.84	3146
4/15/2016	11:17 AM	14.85	14.85	14.85	14.85	400
4/15/2016	11:18 AM	14.86	14.86	14.86	14.86	6100
4/15/2016	11:19 AM	14.86	14.86	14.86	14.86	400
4/15/2016	11:20 AM	14.85	14.85	14.85	14.85	900
4/15/2016	11:21 AM	14.84	14.84	14.84	14.84	129
4/15/2016	11:26 AM	14.83	14.84	14.83	14.84	10300
4/15/2016	11:30 AM	14.84	14.84	14.84	14.84	2100
4/15/2016	11:31 AM	14.84	14.84	14.84	14.84	1100
4/15/2016	11:32 AM	14.84	14.84	14.84	14.84	100
4/15/2016	11:34 AM	14.84	14.84	14.84	14.84	277
4/15/2016	11:36 AM	14.85	14.85	14.85	14.85	2055
4/15/2016	11:38 AM	14.85	14.85	14.85	14.85	1000
4/15/2016	11:40 AM	14.85	14.85	14.85	14.85	2814
4/15/2016	11:45 AM	14.85	14.85	14.85	14.85	900
4/15/2016	11:47 AM	14.84	14.84	14.84	14.84	200
4/15/2016	11:48 AM	14.85	14.85	14.85	14.85	500
4/15/2016	11:49 AM	14.85	14.85	14.85	14.85	400
4/15/2016	11:53 AM	14.85	14.85	14.85	14.85	500
4/15/2016	11:54 AM	14.85	14.85	14.85	14.85	1700
4/15/2016	11:55 AM	14.85	14.85	14.85	14.85	2200
4/15/2016	11:56 AM	14.85	14.85	14.85	14.85	600
4/15/2016	12:01 PM	14.86	14.86	14.86	14.86	800
4/15/2016	12:02 PM	14.86	14.86	14.86	14.86	10700
4/15/2016	12:10 PM	14.855	14.855	14.855	14.855	2200
4/15/2016	12:15 PM	14.86	14.86	14.86	14.86	100
4/15/2016	12:19 PM	14.86	14.86	14.86	14.86	2700
4/15/2016	12:23 PM	14.85	14.85	14.85	14.85	21900
4/15/2016	12:26 PM	14.85	14.85	14.85	14.85	1260
4/15/2016	12:29 PM	14.85	14.85	14.85	14.85	1400
4/15/2016	12:31 PM	14.85	14.85	14.85	14.85	8600
4/15/2016	12:33 PM	14.86	14.86	14.86	14.86	6948
4/15/2016	12:34 PM	14.86	14.86	14.86	14.86	2200
4/15/2016	12:35 PM	14.865	14.865	14.865	14.865	838
4/15/2016	12:36 PM	14.87	14.87	14.87	14.87	900
4/15/2016	12:37 PM	14.87	14.87	14.87	14.87	450
4/15/2016	12:38 PM	14.869	14.869	14.869	14.869	1000
4/15/2016	12:43 PM	14.88	14.88	14.88	14.88	400
4/15/2016	12:44 PM	14.88	14.88	14.88	14.88	506
4/15/2016	12:45 PM	14.88	14.88	14.88	14.88	300
4/15/2016	12:46 PM	14.88	14.88	14.88	14.88	100
4/15/2016	12:51 PM	14.88	14.88	14.88	14.88	2900
4/15/2016	12:53 PM	14.88	14.88	14.88	14.88	1100
4/15/2016	12:55 PM	14.89	14.89	14.89	14.89	2767
4/15/2016	12:56 PM	14.885	14.885	14.885	14.885	2000
4/15/2016	12:57 PM	14.89	14.89	14.89	14.89	4700
4/15/2016	12:59 PM	14.89	14.89	14.89	14.89	300
4/15/2016	1:01 PM	14.89	14.89	14.89	14.89	500
4/15/2016	1:02 PM	14.89	14.89	14.89	14.89	300
4/15/2016	1:04 PM	14.9	14.9	14.9	14.9	800
4/15/2016	1:05 PM	14.9	14.9	14.9	14.9	5300
4/15/2016	1:06 PM	14.9	14.9	14.9	14.9	100
4/15/2016	1:10 PM	14.9	14.9	14.9	14.9	200
4/15/2016	1:11 PM	14.91	14.91	14.91	14.91	4300
4/15/2016	1:12 PM	14.91	14.91	14.91	14.91	400
4/15/2016	1:13 PM	14.9	14.9	14.9	14.9	500
4/15/2016	1:15 PM	14.9	14.9	14.9	14.9	400
4/15/2016	1:16 PM	14.9	14.9	14.9	14.9	5423
4/15/2016	1:17 PM	14.909	14.909	14.907	14.907	5000
4/15/2016	1:19 PM	14.91	14.91	14.91	14.91	400
4/15/2016	1:20 PM	14.92	14.92	14.92	14.92	2600
4/15/2016	1:21 PM	14.92	14.92	14.92	14.92	2500
4/15/2016	1:22 PM	14.905	14.91	14.905	14.91	4300
4/15/2016	1:23 PM	14.91	14.91	14.91	14.91	1200
4/15/2016	1:26 PM	14.91	14.91	14.91	14.91	201
4/15/2016	1:27 PM	14.91	14.92	14.91	14.92	2000
4/15/2016	1:28 PM	14.91	14.91	14.91	14.91	100
4/15/2016	1:30 PM	14.91	14.91	14.91	14.91	400
4/15/2016	1:31 PM	14.925	14.925	14.91	14.91	4300
4/15/2016	1:32 PM	14.925	14.925	14.925	14.925	6000
4/15/2016	1:33 PM	14.93	14.93	14.92	14.92	5000
4/15/2016	1:34 PM	14.92	14.93	14.92	14.93	1800
4/15/2016	1:35 PM	14.92	14.92	14.92	14.92	546
4/15/2016	1:37 PM	14.93	14.93	14.93	14.93	2000
4/15/2016	1:39 PM	14.96	14.96	14.95	14.95	800
4/15/2016	1:43 PM	14.95	14.95	14.95	14.95	600
4/15/2016	1:44 PM	14.95	14.95	14.95	14.95	600
4/15/2016	1:46 PM	14.94	14.94	14.94	14.94	500
4/15/2016	1:47 PM	14.94	14.94	14.94	14.94	300
4/15/2016	1:48 PM	14.94	14.94	14.94	14.94	1200
4/15/2016	1:49 PM	14.94	14.94	14.94	14.94	800
4/15/2016	1:50 PM	14.94	14.945	14.94	14.945	5400
4/15/2016	1:51 PM	14.94	14.94	14.94	14.94	4000
4/15/2016	1:54 PM	14.94	14.94	14.94	14.94	800
4/15/2016	1:56 PM	14.94	14.94	14.94	14.94	700
4/15/2016	1:57 PM	14.93	14.93	14.93	14.93	100
4/15/2016	1:58 PM	14.93	14.93	14.93	14.93	100
4/15/2016	2:01 PM	14.93	14.93	14.93	14.93	600
4/15/2016	2:02 PM	14.92	14.92	14.92	14.92	1100
4/15/2016	2:03 PM	14.92	14.92	14.92	14.92	300
4/15/2016	2:04 PM	14.92	14.92	14.92	14.92	5600
4/15/2016	2:08 PM	14.93	14.93	14.93	14.93	900
4/15/2016	2:11 PM	14.939	14.939	14.939	14.939	4000
4/15/2016	2:13 PM	14.94	14.94	14.94	14.94	1700
4/15/2016	2:15 PM	14.95	14.95	14.95	14.95	600
4/15/2016	2:16 PM	14.96	14.96	14.96	14.96	100
4/15/2016	2:17 PM	14.96	14.96	14.96	14.96	300
4/15/2016	2:18 PM	14.95	14.96	14.95	14.96	900
4/15/2016	2:19 PM	14.94	14.94	14.94	14.94	1100
4/15/2016	2:23 PM	14.94	14.94	14.94	14.94	2300
4/15/2016	2:24 PM	14.925	14.93	14.925	14.93	1600
4/15/2016	2:27 PM	14.91	14.91	14.91	14.91	1600
4/15/2016	2:29 PM	14.92	14.92	14.92	14.92	1300
4/15/2016	2:30 PM	14.92	14.92	14.92	14.92	100
4/15/2016	2:33 PM	14.91	14.91	14.91	14.91	2000
4/15/2016	2:35 PM	14.91	14.91	14.91	14.91	5100
4/15/2016	2:37 PM	14.91	14.91	14.91	14.91	1400
4/15/2016	2:39 PM	14.91	14.91	14.91	14.91	1100
4/15/2016	2:43 PM	14.905	14.905	14.905	14.905	2000
4/15/2016	2:46 PM	14.91	14.91	14.91	14.91	100
4/15/2016	2:47 PM	14.91	14.91	14.91	14.91	3900
4/15/2016	2:55 PM	14.89	14.9	14.89	14.9	41500
4/15/2016	2:56 PM	14.89	14.89	14.89	14.89	2800
4/15/2016	2:59 PM	14.89	14.89	14.89	14.89	100
4/15/2016	3:00 PM	14.87	14.885	14.87	14.885	500
4/15/2016	3:01 PM	14.87	14.87	14.87	14.87	300
4/15/2016	3:06 PM	14.87	14.87	14.87	14.87	1000
4/15/2016	3:08 PM	14.87	14.87	14.87	14.87	1500
4/15/2016	3:11 PM	14.88	14.88	14.88	14.88	900
4/15/2016	3:12 PM	14.885	14.89	14.885	14.89	800
4/15/2016	3:13 PM	14.88	14.88	14.88	14.88	4625
4/15/2016	3:14 PM	14.87	14.87	14.87	14.87	100
4/15/2016	3:15 PM	14.88	14.88	14.88	14.88	4100
4/15/2016	3:16 PM	14.88	14.88	14.88	14.88	600
4/15/2016	3:21 PM	14.88	14.88	14.88	14.88	1000
4/15/2016	3:24 PM	14.86	14.87	14.86	14.87	7800
4/15/2016	3:25 PM	14.86	14.86	14.86	14.86	3754
4/15/2016	3:27 PM	14.869	14.869	14.869	14.869	1700
4/15/2016	3:30 PM	14.87	14.87	14.87	14.87	1800
4/15/2016	3:31 PM	14.87	14.87	14.87	14.87	4800
4/15/2016	3:32 PM	14.87	14.87	14.87	14.87	2700
4/15/2016	3:33 PM	14.86	14.86	14.86	14.86	4900
4/15/2016	3:34 PM	14.86	14.86	14.855	14.855	2400
4/15/2016	3:38 PM	14.87	14.87	14.87	14.87	1400
4/15/2016	3:39 PM	14.87	14.87	14.87	14.87	600
4/15/2016	3:40 PM	14.88	14.88	14.875	14.875	6200
4/15/2016	3:43 PM	14.89	14.89	14.89	14.89	3100
4/15/2016	3:45 PM	14.89	14.89	14.89	14.89	1080
4/15/2016	3:46 PM	14.89	14.895	14.89	14.895	1300
4/15/2016	3:47 PM	14.89	14.89	14.89	14.89	400
4/15/2016	3:49 PM	14.9	14.9	14.898	14.898	2050
4/15/2016	3:50 PM	14.9	14.9	14.9	14.9	1100
4/15/2016	3:52 PM	14.89	14.89	14.89	14.89	1800
4/15/2016	3:53 PM	14.895	14.895	14.895	14.895	130
4/15/2016	3:54 PM	14.9	14.9	14.9	14.9	7055
4/15/2016	3:55 PM	14.9	14.901	14.9	14.901	3100
4/15/2016	3:56 PM	14.89	14.89	14.89	14.89	100
4/15/2016	3:57 PM	14.871	14.873	14.871	14.873	2700
4/15/2016	3:58 PM	14.87	14.87	14.87	14.87	1100
4/15/2016	3:59 PM	14.88	14.88	14.87	14.88	3200
4/15/2016	4:00 PM	14.87	14.88	14.85	14.87	33435
4/18/2016	9:31 AM	15.04	15.04	15.04	15.04	400
4/18/2016	9:32 AM	15.05	15.05	15.05	15.05	1556
4/18/2016	9:33 AM	15.02	15.02	15.02	15.02	2100
4/18/2016	9:34 AM	15.02	15.04	15.02	15.03	9300
4/18/2016	9:35 AM	15.02	15.02	15.02	15.02	997
4/18/2016	9:36 AM	15.01	15.01	15.01	15.01	700
4/18/2016	9:37 AM	15	15	15	15	6475
4/18/2016	9:38 AM	15	15.01	15	15.01	800
4/18/2016	9:39 AM	14.99	15	14.99	15	5599
4/18/2016	9:40 AM	14.96	14.975	14.96	14.975	2200
4/18/2016	9:41 AM	14.92	14.939	14.92	14.939	1900
4/18/2016	9:42 AM	14.92	14.92	14.915	14.92	2200
4/18/2016	9:43 AM	14.94	14.94	14.94	14.94	1800
4/18/2016	9:44 AM	14.94	14.94	14.94	14.94	7294
4/18/2016	9:45 AM	14.959	14.959	14.95	14.95	6700
4/18/2016	9:46 AM	14.94	14.955	14.94	14.955	5500
4/18/2016	9:47 AM	14.94	14.94	14.94	14.94	400
4/18/2016	9:48 AM	14.95	14.95	14.95	14.95	100
4/18/2016	9:49 AM	14.91	14.94	14.91	14.94	8600
4/18/2016	9:50 AM	14.89	14.9	14.89	14.9	7800
4/18/2016	9:51 AM	14.9	14.9	14.89	14.89	1500
4/18/2016	9:52 AM	14.91	14.91	14.91	14.91	934
4/18/2016	9:53 AM	14.89	14.89	14.89	14.89	2000
4/18/2016	9:54 AM	14.89	14.89	14.89	14.89	1740
4/18/2016	9:55 AM	14.88	14.89	14.88	14.89	1900
4/18/2016	9:56 AM	14.87	14.88	14.87	14.88	4940
4/18/2016	10:00 AM	14.88	14.88	14.88	14.88	400
4/18/2016	10:01 AM	14.87	14.87	14.87	14.87	400
4/18/2016	10:02 AM	14.8	14.86	14.79	14.86	71471
4/18/2016	10:03 AM	14.8	14.8	14.8	14.8	1244
4/18/2016	10:05 AM	14.81	14.815	14.81	14.81	4425
4/18/2016	10:06 AM	14.79	14.8	14.79	14.8	2400
4/18/2016	10:07 AM	14.77	14.78	14.77	14.78	1700
4/18/2016	10:08 AM	14.79	14.79	14.77	14.77	4200
4/18/2016	10:09 AM	14.78	14.78	14.78	14.78	300
4/18/2016	10:11 AM	14.8	14.8	14.8	14.8	750
4/18/2016	10:12 AM	14.81	14.81	14.8	14.8	728
4/18/2016	10:13 AM	14.81	14.81	14.81	14.81	600
4/18/2016	10:14 AM	14.8	14.8	14.8	14.8	4200
4/18/2016	10:15 AM	14.77	14.79	14.77	14.79	2500
4/18/2016	10:16 AM	14.76	14.77	14.74	14.77	33842
4/18/2016	10:17 AM	14.761	14.761	14.76	14.76	1250
4/18/2016	10:18 AM	14.76	14.76	14.76	14.76	900
4/18/2016	10:19 AM	14.76	14.77	14.76	14.77	8345
4/18/2016	10:20 AM	14.76	14.76	14.76	14.76	1400
4/18/2016	10:21 AM	14.76	14.76	14.76	14.76	4200
4/18/2016	10:22 AM	14.75	14.75	14.75	14.75	400
4/18/2016	10:23 AM	14.76	14.76	14.76	14.76	300
4/18/2016	10:24 AM	14.76	14.76	14.76	14.76	600
4/18/2016	10:25 AM	14.745	14.751	14.745	14.75	15233
4/18/2016	10:26 AM	14.74	14.74	14.74	14.74	5470
4/18/2016	10:27 AM	14.73	14.74	14.73	14.74	1100
4/18/2016	10:28 AM	14.721	14.721	14.721	14.721	300
4/18/2016	10:29 AM	14.73	14.73	14.73	14.73	4190
4/18/2016	10:30 AM	14.73	14.74	14.73	14.74	6800
4/18/2016	10:31 AM	14.7	14.72	14.7	14.72	8900
4/18/2016	10:32 AM	14.69	14.705	14.69	14.705	5355
4/18/2016	10:34 AM	14.69	14.69	14.69	14.69	1150
4/18/2016	10:35 AM	14.69	14.69	14.69	14.69	2200
4/18/2016	10:36 AM	14.705	14.705	14.7	14.7	1100
4/18/2016	10:37 AM	14.7	14.7	14.7	14.7	800
4/18/2016	10:38 AM	14.7	14.7	14.7	14.7	8114
4/18/2016	10:39 AM	14.71	14.71	14.71	14.71	1300
4/18/2016	10:40 AM	14.71	14.71	14.71	14.71	9000
4/18/2016	10:41 AM	14.71	14.71	14.71	14.71	800
4/18/2016	10:42 AM	14.7	14.7	14.7	14.7	400
4/18/2016	10:44 AM	14.7	14.7	14.7	14.7	800
4/18/2016	10:46 AM	14.71	14.71	14.71	14.71	1100
4/18/2016	10:47 AM	14.72	14.72	14.72	14.72	9099
4/18/2016	10:52 AM	14.72	14.72	14.72	14.72	6700
4/18/2016	10:55 AM	14.67	14.69	14.67	14.69	8600
4/18/2016	10:56 AM	14.665	14.665	14.655	14.655	3700
4/18/2016	10:57 AM	14.67	14.67	14.67	14.67	2100
4/18/2016	10:58 AM	14.67	14.67	14.67	14.67	3600
4/18/2016	11:00 AM	14.7	14.7	14.7	14.7	800
4/18/2016	11:01 AM	14.7	14.7	14.7	14.7	4320
4/18/2016	11:02 AM	14.7	14.7	14.7	14.7	250
4/18/2016	11:03 AM	14.7	14.7	14.7	14.7	700
4/18/2016	11:04 AM	14.7	14.7	14.7	14.7	5900
4/18/2016	11:06 AM	14.7	14.7	14.7	14.7	600
4/18/2016	11:09 AM	14.7	14.7	14.7	14.7	554
4/18/2016	11:10 AM	14.705	14.71	14.705	14.705	500
4/18/2016	11:11 AM	14.7	14.7	14.7	14.7	1400
4/18/2016	11:12 AM	14.69	14.7	14.69	14.7	2900
4/18/2016	11:13 AM	14.69	14.69	14.69	14.69	500
4/18/2016	11:14 AM	14.69	14.69	14.69	14.69	3000
4/18/2016	11:17 AM	14.68	14.69	14.68	14.69	2400
4/18/2016	11:19 AM	14.68	14.68	14.68	14.68	3300
4/18/2016	11:20 AM	14.69	14.69	14.68	14.68	1850
4/18/2016	11:21 AM	14.67	14.69	14.67	14.69	1000
4/18/2016	11:22 AM	14.67	14.671	14.67	14.671	1100
4/18/2016	11:23 AM	14.67	14.67	14.67	14.67	5300
4/18/2016	11:25 AM	14.68	14.68	14.68	14.68	1495
4/18/2016	11:26 AM	14.68	14.68	14.68	14.68	3495
4/18/2016	11:28 AM	14.69	14.69	14.69	14.69	500
4/18/2016	11:30 AM	14.69	14.69	14.69	14.69	1900
4/18/2016	11:31 AM	14.68	14.69	14.68	14.69	8400
4/18/2016	11:35 AM	14.69	14.69	14.69	14.69	1800
4/18/2016	11:36 AM	14.7	14.7	14.7	14.7	1300
4/18/2016	11:37 AM	14.7	14.7	14.7	14.7	1000
4/18/2016	11:39 AM	14.69	14.69	14.69	14.69	300
4/18/2016	11:42 AM	14.68	14.68	14.68	14.68	1800
4/18/2016	11:43 AM	14.67	14.67	14.67	14.67	1700
4/18/2016	11:44 AM	14.67	14.67	14.67	14.67	400
4/18/2016	11:45 AM	14.68	14.68	14.68	14.68	1000
4/18/2016	11:46 AM	14.67	14.68	14.67	14.68	920
4/18/2016	11:47 AM	14.67	14.67	14.67	14.67	300
4/18/2016	11:48 AM	14.68	14.68	14.67	14.67	2100
4/18/2016	11:49 AM	14.69	14.69	14.69	14.69	2200
4/18/2016	11:50 AM	14.69	14.69	14.69	14.69	500
4/18/2016	11:56 AM	14.68	14.68	14.68	14.68	2300
4/18/2016	12:00 PM	14.69	14.69	14.69	14.69	600
4/18/2016	12:01 PM	14.68	14.69	14.68	14.69	8335
4/18/2016	12:04 PM	14.68	14.68	14.68	14.68	1000
4/18/2016	12:05 PM	14.685	14.685	14.685	14.685	200
4/18/2016	12:06 PM	14.68	14.68	14.68	14.68	1400
4/18/2016	12:07 PM	14.68	14.68	14.68	14.68	1800
4/18/2016	12:15 PM	14.68	14.68	14.68	14.68	700
4/18/2016	12:19 PM	14.67	14.67	14.67	14.67	650
4/18/2016	12:21 PM	14.66	14.67	14.66	14.67	1670
4/18/2016	12:22 PM	14.65	14.66	14.65	14.66	5108
4/18/2016	12:23 PM	14.65	14.65	14.65	14.65	4100
4/18/2016	12:24 PM	14.64	14.64	14.64	14.64	300
4/18/2016	12:27 PM	14.645	14.645	14.645	14.645	1300
4/18/2016	12:31 PM	14.64	14.64	14.64	14.64	100
4/18/2016	12:32 PM	14.61	14.64	14.61	14.64	19050
4/18/2016	12:33 PM	14.61	14.61	14.61	14.61	2300
4/18/2016	12:34 PM	14.61	14.61	14.61	14.61	300
4/18/2016	12:35 PM	14.62	14.62	14.62	14.62	5858
4/18/2016	12:36 PM	14.615	14.615	14.615	14.615	2800
4/18/2016	12:38 PM	14.62	14.62	14.62	14.62	600
4/18/2016	12:39 PM	14.61	14.61	14.61	14.61	100
4/18/2016	12:41 PM	14.62	14.62	14.62	14.62	1000
4/18/2016	12:43 PM	14.62	14.62	14.62	14.62	2000
4/18/2016	12:44 PM	14.62	14.62	14.62	14.62	800
4/18/2016	12:45 PM	14.62	14.62	14.62	14.62	2100
4/18/2016	12:48 PM	14.62	14.62	14.62	14.62	600
4/18/2016	12:50 PM	14.62	14.62	14.62	14.62	2320
4/18/2016	12:51 PM	14.62	14.62	14.62	14.62	1400
4/18/2016	12:52 PM	14.62	14.62	14.62	14.62	2320
4/18/2016	12:55 PM	14.63	14.63	14.63	14.63	560
4/18/2016	12:56 PM	14.63	14.63	14.63	14.63	400
4/18/2016	1:05 PM	14.66	14.66	14.66	14.66	200
4/18/2016	1:06 PM	14.66	14.66	14.66	14.66	1800
4/18/2016	1:08 PM	14.66	14.66	14.66	14.66	600
4/18/2016	1:09 PM	14.665	14.665	14.665	14.665	200
4/18/2016	1:10 PM	14.661	14.661	14.661	14.661	3000
4/18/2016	1:13 PM	14.67	14.67	14.67	14.67	200
4/18/2016	1:16 PM	14.68	14.68	14.68	14.68	500
4/18/2016	1:18 PM	14.68	14.68	14.68	14.68	100
4/18/2016	1:19 PM	14.68	14.68	14.68	14.68	200
4/18/2016	1:20 PM	14.68	14.68	14.68	14.68	696
4/18/2016	1:25 PM	14.67	14.68	14.67	14.68	1800
4/18/2016	1:26 PM	14.66	14.66	14.66	14.66	600
4/18/2016	1:27 PM	14.67	14.67	14.67	14.67	1000
4/18/2016	1:29 PM	14.66	14.66	14.66	14.66	400
4/18/2016	1:31 PM	14.66	14.66	14.66	14.66	300
4/18/2016	1:34 PM	14.66	14.66	14.66	14.66	400
4/18/2016	1:36 PM	14.67	14.67	14.67	14.67	600
4/18/2016	1:37 PM	14.67	14.67	14.67	14.67	300
4/18/2016	1:39 PM	14.67	14.67	14.67	14.67	300
4/18/2016	1:41 PM	14.66	14.66	14.66	14.66	500
4/18/2016	1:42 PM	14.65	14.66	14.65	14.66	2100
4/18/2016	1:47 PM	14.63	14.63	14.63	14.63	700
4/18/2016	1:50 PM	14.63	14.63	14.63	14.63	8600
4/18/2016	1:52 PM	14.64	14.64	14.635	14.635	5100
4/18/2016	1:55 PM	14.64	14.64	14.64	14.64	1100
4/18/2016	1:56 PM	14.64	14.64	14.64	14.64	3639
4/18/2016	2:00 PM	14.64	14.64	14.64	14.64	300
4/18/2016	2:01 PM	14.64	14.64	14.64	14.64	2400
4/18/2016	2:02 PM	14.66	14.66	14.65	14.65	1700
4/18/2016	2:06 PM	14.66	14.66	14.66	14.66	900
4/18/2016	2:13 PM	14.64	14.65	14.64	14.65	2100
4/18/2016	2:19 PM	14.63	14.63	14.63	14.63	100
4/18/2016	2:20 PM	14.63	14.63	14.63	14.63	600
4/18/2016	2:21 PM	14.63	14.63	14.63	14.63	200
4/18/2016	2:22 PM	14.61	14.62	14.61	14.62	641
4/18/2016	2:23 PM	14.62	14.62	14.62	14.62	1500
4/18/2016	2:25 PM	14.62	14.62	14.62	14.62	8400
4/18/2016	2:27 PM	14.62	14.62	14.62	14.62	1400
4/18/2016	2:29 PM	14.63	14.63	14.63	14.63	700
4/18/2016	2:30 PM	14.63	14.63	14.63	14.63	400
4/18/2016	2:33 PM	14.63	14.63	14.63	14.63	300
4/18/2016	2:34 PM	14.63	14.63	14.63	14.63	229
4/18/2016	2:36 PM	14.625	14.625	14.625	14.625	200
4/18/2016	2:37 PM	14.62	14.62	14.62	14.62	800
4/18/2016	2:38 PM	14.6	14.61	14.6	14.61	24700
4/18/2016	2:39 PM	14.6	14.6	14.6	14.6	5000
4/18/2016	2:40 PM	14.61	14.61	14.61	14.61	1100
4/18/2016	2:41 PM	14.6	14.6	14.6	14.6	100
4/18/2016	2:42 PM	14.6	14.6	14.6	14.6	2000
4/18/2016	2:45 PM	14.59	14.59	14.59	14.59	800
4/18/2016	2:46 PM	14.6	14.6	14.59	14.59	1600
4/18/2016	2:47 PM	14.6	14.6	14.6	14.6	600
4/18/2016	2:49 PM	14.6	14.6	14.6	14.6	200
4/18/2016	2:51 PM	14.58	14.58	14.58	14.58	9696
4/18/2016	2:53 PM	14.58	14.58	14.58	14.58	200
4/18/2016	2:54 PM	14.59	14.59	14.59	14.59	2500
4/18/2016	2:55 PM	14.59	14.59	14.59	14.59	6300
4/18/2016	2:57 PM	14.6	14.6	14.599	14.599	225
4/18/2016	2:58 PM	14.61	14.61	14.61	14.61	2000
4/18/2016	2:59 PM	14.61	14.61	14.61	14.61	400
4/18/2016	3:02 PM	14.61	14.61	14.61	14.61	2100
4/18/2016	3:03 PM	14.6	14.6	14.6	14.6	800
4/18/2016	3:04 PM	14.6	14.6	14.6	14.6	1800
4/18/2016	3:05 PM	14.6	14.6	14.6	14.6	100
4/18/2016	3:07 PM	14.61	14.61	14.61	14.61	400
4/18/2016	3:08 PM	14.62	14.62	14.61	14.61	2300
4/18/2016	3:12 PM	14.62	14.62	14.62	14.62	4200
4/18/2016	3:14 PM	14.62	14.62	14.62	14.62	300
4/18/2016	3:15 PM	14.62	14.62	14.62	14.62	3769
4/18/2016	3:16 PM	14.62	14.62	14.62	14.62	600
4/18/2016	3:17 PM	14.605	14.61	14.605	14.61	10100
4/18/2016	3:20 PM	14.605	14.605	14.605	14.605	1100
4/18/2016	3:22 PM	14.61	14.61	14.61	14.61	4100
4/18/2016	3:23 PM	14.62	14.625	14.62	14.62	1400
4/18/2016	3:25 PM	14.625	14.625	14.62	14.62	4700
4/18/2016	3:26 PM	14.625	14.625	14.625	14.625	100
4/18/2016	3:27 PM	14.62	14.62	14.62	14.62	300
4/18/2016	3:28 PM	14.61	14.61	14.61	14.61	100
4/18/2016	3:30 PM	14.615	14.615	14.615	14.615	1200
4/18/2016	3:31 PM	14.62	14.62	14.62	14.62	100
4/18/2016	3:32 PM	14.62	14.62	14.62	14.62	300
4/18/2016	3:33 PM	14.62	14.62	14.62	14.62	1000
4/18/2016	3:34 PM	14.61	14.61	14.61	14.61	300
4/18/2016	3:36 PM	14.61	14.61	14.61	14.61	400
4/18/2016	3:39 PM	14.6	14.6	14.6	14.6	3500
4/18/2016	3:40 PM	14.61	14.61	14.6	14.6	1400
4/18/2016	3:41 PM	14.61	14.61	14.61	14.61	3900
4/18/2016	3:42 PM	14.59	14.61	14.59	14.61	3700
4/18/2016	3:43 PM	14.59	14.59	14.59	14.59	3600
4/18/2016	3:44 PM	14.59	14.59	14.59	14.59	3910
4/18/2016	3:45 PM	14.58	14.589	14.58	14.589	10786
4/18/2016	3:46 PM	14.59	14.59	14.58	14.58	7400
4/18/2016	3:47 PM	14.59	14.59	14.59	14.59	2300
4/18/2016	3:48 PM	14.57	14.58	14.57	14.58	3200
4/18/2016	3:49 PM	14.58	14.58	14.58	14.58	11302
4/18/2016	3:50 PM	14.595	14.595	14.59	14.59	2305
4/18/2016	3:51 PM	14.59	14.59	14.59	14.59	4150
4/18/2016	3:52 PM	14.59	14.59	14.59	14.59	2518
4/18/2016	3:53 PM	14.6	14.6	14.6	14.6	4800
4/18/2016	3:54 PM	14.6	14.6	14.6	14.6	1200
4/18/2016	3:56 PM	14.59	14.6	14.59	14.6	6729
4/18/2016	3:57 PM	14.59	14.59	14.59	14.59	6200
4/18/2016	3:58 PM	14.59	14.59	14.585	14.59	8511
4/18/2016	3:59 PM	14.59	14.59	14.585	14.59	14671
4/18/2016	4:00 PM	14.58	14.59	14.57	14.59	33732
4/19/2016	9:31 AM	14.48	14.48	14.46	14.46	8700
4/19/2016	9:32 AM	14.48	14.481	14.47	14.47	19700
4/19/2016	9:33 AM	14.48	14.48	14.48	14.48	3900
4/19/2016	9:34 AM	14.47	14.47	14.47	14.47	6400
4/19/2016	9:35 AM	14.48	14.48	14.48	14.48	800
4/19/2016	9:36 AM	14.47	14.48	14.47	14.48	4263
4/19/2016	9:37 AM	14.49	14.5	14.47	14.47	7754
4/19/2016	9:38 AM	14.48	14.48	14.47	14.48	2200
4/19/2016	9:39 AM	14.47	14.47	14.47	14.47	1000
4/19/2016	9:40 AM	14.46	14.46	14.46	14.46	1980
4/19/2016	9:41 AM	14.5	14.501	14.5	14.501	4100
4/19/2016	9:42 AM	14.52	14.52	14.51	14.51	799
4/19/2016	9:43 AM	14.51	14.52	14.51	14.52	4884
4/19/2016	9:44 AM	14.5	14.51	14.5	14.51	2100
4/19/2016	9:45 AM	14.5	14.5	14.5	14.5	600
4/19/2016	9:46 AM	14.51	14.51	14.5	14.5	4000
4/19/2016	9:47 AM	14.49	14.5	14.49	14.5	3100
4/19/2016	9:48 AM	14.46	14.48	14.46	14.48	1100
4/19/2016	9:49 AM	14.47	14.47	14.47	14.47	1000
4/19/2016	9:50 AM	14.46	14.47	14.46	14.47	1300
4/19/2016	9:51 AM	14.45	14.45	14.45	14.45	1000
4/19/2016	9:52 AM	14.46	14.46	14.45	14.45	500
4/19/2016	9:54 AM	14.47	14.47	14.47	14.47	10100
4/19/2016	9:56 AM	14.45	14.46	14.45	14.46	25400
4/19/2016	9:57 AM	14.445	14.45	14.445	14.45	800
4/19/2016	9:58 AM	14.43	14.44	14.43	14.44	68300
4/19/2016	9:59 AM	14.42	14.43	14.42	14.43	3296
4/19/2016	10:00 AM	14.415	14.42	14.415	14.42	2000
4/19/2016	10:01 AM	14.42	14.42	14.42	14.42	200
4/19/2016	10:02 AM	14.42	14.42	14.42	14.42	2400
4/19/2016	10:04 AM	14.42	14.42	14.42	14.42	200
4/19/2016	10:05 AM	14.42	14.42	14.42	14.42	4443
4/19/2016	10:06 AM	14.43	14.43	14.42	14.42	6300
4/19/2016	10:07 AM	14.4	14.42	14.4	14.42	19652
4/19/2016	10:09 AM	14.389	14.389	14.389	14.389	300
4/19/2016	10:10 AM	14.399	14.399	14.399	14.399	9500
4/19/2016	10:12 AM	14.385	14.398	14.385	14.398	10575
4/19/2016	10:14 AM	14.381	14.39	14.381	14.39	1270
4/19/2016	10:15 AM	14.39	14.39	14.39	14.39	1100
4/19/2016	10:16 AM	14.39	14.39	14.38	14.39	7444
4/19/2016	10:17 AM	14.38	14.4	14.38	14.39	80726
4/19/2016	10:19 AM	14.39	14.39	14.379	14.38	3811
4/19/2016	10:21 AM	14.38	14.38	14.38	14.38	700
4/19/2016	10:22 AM	14.39	14.39	14.38	14.38	1100
4/19/2016	10:24 AM	14.4	14.4	14.399	14.4	5700
4/19/2016	10:27 AM	14.41	14.41	14.39	14.4	2600
4/19/2016	10:28 AM	14.41	14.41	14.41	14.41	2615
4/19/2016	10:30 AM	14.42	14.42	14.41	14.41	3200
4/19/2016	10:31 AM	14.41	14.41	14.4	14.41	14000
4/19/2016	10:32 AM	14.41	14.41	14.41	14.41	38423
4/19/2016	10:33 AM	14.4	14.41	14.4	14.41	900
4/19/2016	10:34 AM	14.39	14.39	14.39	14.39	100
4/19/2016	10:35 AM	14.385	14.385	14.385	14.385	300
4/19/2016	10:36 AM	14.395	14.4	14.39	14.39	1700
4/19/2016	10:37 AM	14.41	14.41	14.4	14.4	17245
4/19/2016	10:39 AM	14.439	14.44	14.438	14.44	5700
4/19/2016	10:40 AM	14.44	14.44	14.44	14.44	1882
4/19/2016	10:41 AM	14.44	14.44	14.44	14.44	500
4/19/2016	10:42 AM	14.46	14.46	14.45	14.45	4400
4/19/2016	10:43 AM	14.45	14.45	14.45	14.45	300
4/19/2016	10:44 AM	14.44	14.44	14.44	14.44	100
4/19/2016	10:46 AM	14.45	14.45	14.45	14.45	1900
4/19/2016	10:47 AM	14.46	14.46	14.45	14.45	5600
4/19/2016	10:49 AM	14.46	14.46	14.46	14.46	300
4/19/2016	10:51 AM	14.46	14.46	14.46	14.46	500
4/19/2016	10:52 AM	14.46	14.46	14.46	14.46	300
4/19/2016	10:53 AM	14.45	14.46	14.45	14.46	1400
4/19/2016	10:54 AM	14.43	14.44	14.43	14.44	1880
4/19/2016	10:55 AM	14.42	14.43	14.42	14.43	1600
4/19/2016	10:57 AM	14.41	14.42	14.41	14.42	10200
4/19/2016	10:58 AM	14.42	14.42	14.42	14.42	1100
4/19/2016	10:59 AM	14.4	14.415	14.4	14.415	1939
4/19/2016	11:00 AM	14.4	14.4	14.4	14.4	2208
4/19/2016	11:02 AM	14.4	14.4	14.4	14.4	300
4/19/2016	11:03 AM	14.419	14.419	14.415	14.415	19400
4/19/2016	11:04 AM	14.41	14.41	14.41	14.41	700
4/19/2016	11:06 AM	14.39	14.39	14.39	14.39	3600
4/19/2016	11:09 AM	14.4	14.4	14.39	14.39	3400
4/19/2016	11:10 AM	14.395	14.395	14.395	14.395	2200
4/19/2016	11:11 AM	14.4	14.4	14.4	14.4	400
4/19/2016	11:14 AM	14.42	14.42	14.42	14.42	200
4/19/2016	11:15 AM	14.42	14.42	14.42	14.42	2000
4/19/2016	11:16 AM	14.42	14.42	14.42	14.42	2183
4/19/2016	11:18 AM	14.43	14.43	14.43	14.43	3900
4/19/2016	11:19 AM	14.45	14.45	14.44	14.44	1100
4/19/2016	11:20 AM	14.45	14.45	14.45	14.45	7700
4/19/2016	11:23 AM	14.445	14.445	14.445	14.445	100
4/19/2016	11:24 AM	14.45	14.45	14.45	14.45	5400
4/19/2016	11:25 AM	14.46	14.46	14.46	14.46	1700
4/19/2016	11:26 AM	14.46	14.46	14.46	14.46	7900
4/19/2016	11:31 AM	14.45	14.465	14.45	14.465	900
4/19/2016	11:32 AM	14.45	14.45	14.45	14.45	800
4/19/2016	11:33 AM	14.47	14.47	14.45	14.45	3778
4/19/2016	11:34 AM	14.46	14.48	14.46	14.48	5400
4/19/2016	11:35 AM	14.45	14.469	14.45	14.465	31900
4/19/2016	11:36 AM	14.45	14.45	14.45	14.45	100
4/19/2016	11:37 AM	14.438	14.45	14.435	14.45	26174
4/19/2016	11:38 AM	14.44	14.44	14.44	14.44	100
4/19/2016	11:39 AM	14.435	14.435	14.435	14.435	550
4/19/2016	11:40 AM	14.44	14.44	14.44	14.44	400
4/19/2016	11:41 AM	14.44	14.44	14.44	14.44	500
4/19/2016	11:42 AM	14.45	14.45	14.45	14.45	300
4/19/2016	11:45 AM	14.45	14.45	14.45	14.45	4600
4/19/2016	11:46 AM	14.45	14.455	14.45	14.455	1392
4/19/2016	11:47 AM	14.44	14.44	14.44	14.44	100
4/19/2016	11:49 AM	14.46	14.46	14.46	14.46	4000
4/19/2016	11:50 AM	14.46	14.465	14.459	14.465	15984
4/19/2016	11:51 AM	14.49	14.49	14.47	14.47	853
4/19/2016	11:52 AM	14.51	14.51	14.495	14.495	1599
4/19/2016	11:54 AM	14.535	14.535	14.52	14.52	2458
4/19/2016	11:55 AM	14.53	14.53	14.53	14.53	1100
4/19/2016	11:56 AM	14.545	14.545	14.54	14.54	1500
4/19/2016	11:57 AM	14.555	14.555	14.55	14.55	2300
4/19/2016	11:58 AM	14.55	14.555	14.55	14.555	400
4/19/2016	11:59 AM	14.535	14.54	14.535	14.54	1400
4/19/2016	12:00 PM	14.56	14.56	14.55	14.55	400
4/19/2016	12:01 PM	14.55	14.56	14.55	14.56	4400
4/19/2016	12:02 PM	14.55	14.55	14.55	14.55	400
4/19/2016	12:03 PM	14.555	14.555	14.555	14.555	2200
4/19/2016	12:04 PM	14.55	14.555	14.55	14.555	1000
4/19/2016	12:05 PM	14.55	14.55	14.55	14.55	300
4/19/2016	12:06 PM	14.55	14.55	14.55	14.55	4300
4/19/2016	12:07 PM	14.56	14.56	14.56	14.56	600
4/19/2016	12:10 PM	14.565	14.565	14.565	14.565	2000
4/19/2016	12:11 PM	14.58	14.58	14.57	14.57	494
4/19/2016	12:13 PM	14.56	14.58	14.56	14.58	1000
4/19/2016	12:14 PM	14.58	14.58	14.57	14.57	400
4/19/2016	12:15 PM	14.585	14.585	14.585	14.585	100
4/19/2016	12:16 PM	14.59	14.59	14.59	14.59	1169
4/19/2016	12:18 PM	14.6	14.6	14.59	14.59	2270
4/19/2016	12:19 PM	14.6	14.6	14.6	14.6	200
4/19/2016	12:20 PM	14.62	14.62	14.609	14.609	8690
4/19/2016	12:21 PM	14.62	14.629	14.62	14.629	4800
4/19/2016	12:22 PM	14.61	14.61	14.61	14.61	11000
4/19/2016	12:23 PM	14.62	14.62	14.62	14.62	2100
4/19/2016	12:24 PM	14.61	14.62	14.605	14.62	1960
4/19/2016	12:25 PM	14.61	14.61	14.61	14.61	600
4/19/2016	12:26 PM	14.61	14.61	14.61	14.61	694
4/19/2016	12:27 PM	14.6	14.61	14.6	14.61	3406
4/19/2016	12:28 PM	14.6	14.6	14.6	14.6	300
4/19/2016	12:29 PM	14.59	14.6	14.59	14.6	2700
4/19/2016	12:30 PM	14.58	14.585	14.58	14.58	11100
4/19/2016	12:31 PM	14.595	14.595	14.595	14.595	600
4/19/2016	12:32 PM	14.6	14.6	14.6	14.6	1800
4/19/2016	12:33 PM	14.6	14.6	14.6	14.6	800
4/19/2016	12:35 PM	14.59	14.59	14.59	14.59	1000
4/19/2016	12:36 PM	14.6	14.6	14.595	14.595	4146
4/19/2016	12:39 PM	14.6	14.6	14.6	14.6	2290
4/19/2016	12:40 PM	14.6	14.6	14.6	14.6	1000
4/19/2016	12:41 PM	14.6	14.605	14.6	14.6	7454
4/19/2016	12:42 PM	14.6	14.6	14.6	14.6	1100
4/19/2016	12:44 PM	14.6	14.6	14.6	14.6	1000
4/19/2016	12:45 PM	14.6	14.6	14.6	14.6	1300
4/19/2016	12:46 PM	14.6	14.6	14.6	14.6	600
4/19/2016	12:47 PM	14.6	14.6	14.6	14.6	1000
4/19/2016	12:48 PM	14.62	14.62	14.62	14.62	300
4/19/2016	12:49 PM	14.63	14.63	14.63	14.63	51300
4/19/2016	12:51 PM	14.63	14.63	14.63	14.63	45000
4/19/2016	12:52 PM	14.63	14.63	14.629	14.629	3800
4/19/2016	12:53 PM	14.61	14.625	14.61	14.625	7500
4/19/2016	12:54 PM	14.57	14.605	14.57	14.605	5400
4/19/2016	12:55 PM	14.57	14.57	14.57	14.57	1200
4/19/2016	12:58 PM	14.57	14.57	14.57	14.57	280
4/19/2016	1:00 PM	14.56	14.56	14.56	14.56	100
4/19/2016	1:01 PM	14.56	14.56	14.56	14.56	1919
4/19/2016	1:02 PM	14.55	14.55	14.55	14.55	400
4/19/2016	1:03 PM	14.545	14.545	14.545	14.545	300
4/19/2016	1:06 PM	14.55	14.55	14.55	14.55	300
4/19/2016	1:10 PM	14.54	14.54	14.54	14.54	1370
4/19/2016	1:12 PM	14.55	14.55	14.55	14.55	1100
4/19/2016	1:14 PM	14.55	14.55	14.55	14.55	2400
4/19/2016	1:15 PM	14.53	14.53	14.53	14.53	7800
4/19/2016	1:16 PM	14.525	14.525	14.525	14.525	400
4/19/2016	1:19 PM	14.54	14.54	14.54	14.54	400
4/19/2016	1:20 PM	14.55	14.55	14.55	14.55	1600
4/19/2016	1:21 PM	14.54	14.54	14.54	14.54	1294
4/19/2016	1:22 PM	14.54	14.54	14.54	14.54	10000
4/19/2016	1:23 PM	14.53	14.53	14.53	14.53	3000
4/19/2016	1:27 PM	14.505	14.505	14.505	14.505	100
4/19/2016	1:29 PM	14.51	14.51	14.51	14.51	500
4/19/2016	1:30 PM	14.51	14.51	14.51	14.51	400
4/19/2016	1:32 PM	14.52	14.52	14.52	14.52	261
4/19/2016	1:34 PM	14.52	14.52	14.52	14.52	1300
4/19/2016	1:35 PM	14.52	14.52	14.52	14.52	4680
4/19/2016	1:36 PM	14.53	14.53	14.53	14.53	300
4/19/2016	1:38 PM	14.54	14.54	14.54	14.54	550
4/19/2016	1:40 PM	14.54	14.54	14.54	14.54	1000
4/19/2016	1:44 PM	14.52	14.52	14.52	14.52	1000
4/19/2016	1:45 PM	14.52	14.52	14.52	14.52	400
4/19/2016	1:47 PM	14.49	14.5	14.49	14.5	5800
4/19/2016	1:49 PM	14.49	14.49	14.49	14.49	100
4/19/2016	1:52 PM	14.483	14.483	14.483	14.483	200
4/19/2016	1:53 PM	14.49	14.49	14.49	14.49	700
4/19/2016	1:55 PM	14.49	14.49	14.49	14.49	400
4/19/2016	1:56 PM	14.48	14.48	14.48	14.48	5000
4/19/2016	1:59 PM	14.485	14.485	14.485	14.485	2300
4/19/2016	2:01 PM	14.48	14.48	14.48	14.48	6200
4/19/2016	2:02 PM	14.46	14.47	14.455	14.47	27420
4/19/2016	2:03 PM	14.46	14.46	14.46	14.46	300
4/19/2016	2:05 PM	14.48	14.48	14.47	14.47	600
4/19/2016	2:07 PM	14.49	14.49	14.49	14.49	500
4/19/2016	2:08 PM	14.49	14.49	14.49	14.49	2468
4/19/2016	2:10 PM	14.48	14.48	14.48	14.48	900
4/19/2016	2:11 PM	14.48	14.48	14.48	14.48	8900
4/19/2016	2:12 PM	14.489	14.49	14.479	14.479	9431
4/19/2016	2:13 PM	14.477	14.477	14.47	14.47	3500
4/19/2016	2:15 PM	14.48	14.48	14.48	14.48	600
4/19/2016	2:17 PM	14.47	14.47	14.47	14.47	800
4/19/2016	2:18 PM	14.47	14.47	14.47	14.47	500
4/19/2016	2:19 PM	14.47	14.47	14.47	14.47	700
4/19/2016	2:20 PM	14.479	14.479	14.479	14.479	990
4/19/2016	2:21 PM	14.485	14.485	14.485	14.485	100
4/19/2016	2:22 PM	14.48	14.48	14.48	14.48	400
4/19/2016	2:23 PM	14.48	14.48	14.48	14.48	600
4/19/2016	2:24 PM	14.479	14.479	14.479	14.479	500
4/19/2016	2:25 PM	14.479	14.479	14.479	14.479	7000
4/19/2016	2:26 PM	14.49	14.49	14.48	14.48	900
4/19/2016	2:27 PM	14.49	14.49	14.49	14.49	700
4/19/2016	2:28 PM	14.48	14.48	14.48	14.48	686
4/19/2016	2:29 PM	14.47	14.48	14.47	14.48	7100
4/19/2016	2:30 PM	14.5	14.5	14.5	14.5	1200
4/19/2016	2:31 PM	14.5	14.5	14.5	14.5	3700
4/19/2016	2:32 PM	14.49	14.49	14.49	14.49	300
4/19/2016	2:33 PM	14.49	14.49	14.49	14.49	100
4/19/2016	2:35 PM	14.5	14.5	14.5	14.5	2400
4/19/2016	2:36 PM	14.51	14.51	14.51	14.51	100
4/19/2016	2:37 PM	14.515	14.515	14.515	14.515	100
4/19/2016	2:41 PM	14.509	14.51	14.507	14.51	2400
4/19/2016	2:42 PM	14.49	14.5	14.49	14.5	2500
4/19/2016	2:43 PM	14.49	14.49	14.489	14.489	6900
4/19/2016	2:45 PM	14.49	14.49	14.49	14.49	1478
4/19/2016	2:46 PM	14.49	14.49	14.49	14.49	100
4/19/2016	2:48 PM	14.49	14.49	14.49	14.49	1500
4/19/2016	2:50 PM	14.47	14.48	14.47	14.48	13400
4/19/2016	2:53 PM	14.48	14.48	14.48	14.48	6500
4/19/2016	2:54 PM	14.47	14.47	14.47	14.47	1000
4/19/2016	2:59 PM	14.49	14.49	14.47	14.47	10600
4/19/2016	3:00 PM	14.5	14.5	14.5	14.5	2300
4/19/2016	3:01 PM	14.51	14.51	14.5	14.5	23034
4/19/2016	3:02 PM	14.52	14.52	14.52	14.52	4500
4/19/2016	3:04 PM	14.51	14.51	14.51	14.51	9200
4/19/2016	3:05 PM	14.51	14.51	14.51	14.51	400
4/19/2016	3:06 PM	14.5	14.51	14.5	14.51	4260
4/19/2016	3:07 PM	14.49	14.5	14.49	14.5	5383
4/19/2016	3:08 PM	14.49	14.49	14.49	14.49	400
4/19/2016	3:11 PM	14.5	14.5	14.5	14.5	900
4/19/2016	3:13 PM	14.49	14.49	14.49	14.49	12600
4/19/2016	3:14 PM	14.47	14.48	14.47	14.48	5900
4/19/2016	3:15 PM	14.46	14.47	14.45	14.47	2300
4/19/2016	3:16 PM	14.45	14.45	14.45	14.45	2530
4/19/2016	3:17 PM	14.46	14.46	14.46	14.46	2100
4/19/2016	3:18 PM	14.47	14.47	14.47	14.47	300
4/19/2016	3:20 PM	14.47	14.47	14.467	14.467	1144
4/19/2016	3:23 PM	14.47	14.47	14.47	14.47	600
4/19/2016	3:24 PM	14.46	14.47	14.46	14.47	2500
4/19/2016	3:27 PM	14.45	14.45	14.45	14.45	500
4/19/2016	3:28 PM	14.45	14.45	14.447	14.449	15200
4/19/2016	3:29 PM	14.47	14.47	14.46	14.46	1100
4/19/2016	3:30 PM	14.46	14.46	14.46	14.46	300
4/19/2016	3:31 PM	14.45	14.45	14.45	14.45	700
4/19/2016	3:32 PM	14.435	14.44	14.435	14.44	2100
4/19/2016	3:33 PM	14.44	14.44	14.44	14.44	400
4/19/2016	3:35 PM	14.46	14.46	14.46	14.46	700
4/19/2016	3:36 PM	14.45	14.455	14.45	14.455	2300
4/19/2016	3:37 PM	14.45	14.45	14.45	14.45	1200
4/19/2016	3:38 PM	14.45	14.455	14.44	14.44	5300
4/19/2016	3:39 PM	14.45	14.45	14.45	14.45	11043
4/19/2016	3:40 PM	14.44	14.45	14.44	14.45	7950
4/19/2016	3:41 PM	14.449	14.449	14.44	14.44	4200
4/19/2016	3:42 PM	14.45	14.45	14.45	14.45	5800
4/19/2016	3:43 PM	14.45	14.46	14.45	14.45	34197
4/19/2016	3:44 PM	14.45	14.45	14.45	14.45	3100
4/19/2016	3:45 PM	14.46	14.46	14.45	14.45	8683
4/19/2016	3:46 PM	14.46	14.46	14.46	14.46	6300
4/19/2016	3:47 PM	14.47	14.475	14.47	14.47	3000
4/19/2016	3:48 PM	14.47	14.47	14.467	14.467	7800
4/19/2016	3:50 PM	14.46	14.46	14.46	14.46	4200
4/19/2016	3:51 PM	14.45	14.45	14.45	14.45	2214
4/19/2016	3:52 PM	14.44	14.45	14.44	14.45	5534
4/19/2016	3:53 PM	14.46	14.46	14.44	14.44	8682
4/19/2016	3:54 PM	14.47	14.47	14.46	14.46	9429
4/19/2016	3:55 PM	14.47	14.475	14.469	14.47	17900
4/19/2016	3:56 PM	14.48	14.48	14.47	14.47	4201
4/19/2016	3:57 PM	14.47	14.48	14.47	14.48	6100
4/19/2016	3:58 PM	14.47	14.47	14.46	14.47	11358
4/19/2016	3:59 PM	14.465	14.47	14.465	14.47	22736
4/19/2016	4:00 PM	14.44	14.46	14.44	14.46	30266
4/20/2016	9:31 AM	14.41	14.42	14.41	14.42	6700
4/20/2016	9:33 AM	14.41	14.41	14.41	14.41	5332
4/20/2016	9:34 AM	14.425	14.425	14.42	14.42	7500
4/20/2016	9:36 AM	14.43	14.439	14.43	14.439	975
4/20/2016	9:37 AM	14.43	14.43	14.429	14.429	1100
4/20/2016	9:38 AM	14.44	14.44	14.43	14.43	2200
4/20/2016	9:39 AM	14.45	14.45	14.45	14.45	100
4/20/2016	9:42 AM	14.47	14.47	14.47	14.47	300
4/20/2016	9:43 AM	14.47	14.47	14.47	14.47	100
4/20/2016	9:44 AM	14.46	14.46	14.46	14.46	200
4/20/2016	9:45 AM	14.46	14.46	14.46	14.46	300
4/20/2016	9:46 AM	14.44	14.46	14.44	14.46	7000
4/20/2016	9:47 AM	14.44	14.45	14.44	14.45	2500
4/20/2016	9:48 AM	14.45	14.45	14.44	14.44	900
4/20/2016	9:50 AM	14.44	14.44	14.44	14.44	3800
4/20/2016	9:51 AM	14.43	14.43	14.43	14.43	506
4/20/2016	9:52 AM	14.42	14.42	14.42	14.42	400
4/20/2016	9:54 AM	14.41	14.41	14.41	14.41	300
4/20/2016	9:55 AM	14.42	14.42	14.41	14.41	7800
4/20/2016	9:56 AM	14.41	14.42	14.41	14.42	1949
4/20/2016	9:57 AM	14.41	14.41	14.41	14.41	1200
4/20/2016	9:59 AM	14.42	14.42	14.42	14.42	800
4/20/2016	10:01 AM	14.43	14.43	14.43	14.43	2200
4/20/2016	10:02 AM	14.43	14.43	14.42	14.42	3047
4/20/2016	10:03 AM	14.44	14.445	14.44	14.445	4200
4/20/2016	10:04 AM	14.42	14.43	14.42	14.43	800
4/20/2016	10:05 AM	14.44	14.455	14.43	14.43	5600
4/20/2016	10:06 AM	14.43	14.44	14.43	14.44	1300
4/20/2016	10:07 AM	14.455	14.455	14.45	14.45	900
4/20/2016	10:08 AM	14.47	14.47	14.45	14.45	4600
4/20/2016	10:09 AM	14.45	14.46	14.45	14.46	700
4/20/2016	10:10 AM	14.45	14.45	14.445	14.445	400
4/20/2016	10:11 AM	14.44	14.44	14.44	14.44	100
4/20/2016	10:12 AM	14.42	14.43	14.42	14.43	8600
4/20/2016	10:13 AM	14.42	14.42	14.42	14.42	300
4/20/2016	10:14 AM	14.43	14.43	14.42	14.42	1100
4/20/2016	10:15 AM	14.41	14.42	14.409	14.42	3279
4/20/2016	10:17 AM	14.42	14.42	14.41	14.41	6866
4/20/2016	10:18 AM	14.419	14.42	14.419	14.42	1300
4/20/2016	10:19 AM	14.44	14.44	14.44	14.44	400
4/20/2016	10:20 AM	14.44	14.44	14.44	14.44	900
4/20/2016	10:21 AM	14.44	14.44	14.44	14.44	900
4/20/2016	10:22 AM	14.43	14.45	14.43	14.45	700
4/20/2016	10:23 AM	14.449	14.45	14.44	14.44	5600
4/20/2016	10:24 AM	14.45	14.45	14.45	14.45	2648
4/20/2016	10:26 AM	14.47	14.479	14.47	14.479	1142
4/20/2016	10:27 AM	14.475	14.475	14.47	14.47	1100
4/20/2016	10:28 AM	14.475	14.475	14.47	14.47	6400
4/20/2016	10:31 AM	14.44	14.45	14.44	14.45	13688
4/20/2016	10:32 AM	14.45	14.46	14.45	14.46	3900
4/20/2016	10:33 AM	14.45	14.45	14.45	14.45	5000
4/20/2016	10:34 AM	14.44	14.45	14.44	14.45	3337
4/20/2016	10:35 AM	14.45	14.45	14.44	14.44	2723
4/20/2016	10:36 AM	14.46	14.46	14.449	14.449	2300
4/20/2016	10:38 AM	14.5	14.5	14.49	14.49	2700
4/20/2016	10:39 AM	14.51	14.51	14.51	14.51	8578
4/20/2016	10:40 AM	14.517	14.517	14.517	14.517	1000
4/20/2016	10:41 AM	14.52	14.52	14.52	14.52	300
4/20/2016	10:42 AM	14.52	14.52	14.52	14.52	200
4/20/2016	10:43 AM	14.52	14.52	14.51	14.52	20542
4/20/2016	10:44 AM	14.52	14.52	14.52	14.52	290
4/20/2016	10:45 AM	14.52	14.53	14.52	14.53	1000
4/20/2016	10:46 AM	14.53	14.53	14.53	14.53	1100
4/20/2016	10:48 AM	14.515	14.52	14.515	14.52	1200
4/20/2016	10:49 AM	14.51	14.51	14.51	14.51	20700
4/20/2016	10:51 AM	14.5	14.5	14.5	14.5	500
4/20/2016	10:52 AM	14.49	14.5	14.49	14.5	11689
4/20/2016	10:53 AM	14.505	14.505	14.49	14.49	4593
4/20/2016	10:54 AM	14.5	14.5	14.5	14.5	9600
4/20/2016	10:55 AM	14.49	14.5	14.49	14.5	1601
4/20/2016	10:56 AM	14.46	14.49	14.46	14.49	10500
4/20/2016	10:57 AM	14.45	14.46	14.45	14.46	300
4/20/2016	11:04 AM	14.45	14.45	14.45	14.45	2300
4/20/2016	11:05 AM	14.45	14.45	14.45	14.45	1100
4/20/2016	11:07 AM	14.455	14.46	14.455	14.46	800
4/20/2016	11:08 AM	14.43	14.45	14.43	14.45	13010
4/20/2016	11:09 AM	14.43	14.43	14.43	14.43	1600
4/20/2016	11:10 AM	14.42	14.42	14.42	14.42	3100
4/20/2016	11:12 AM	14.41	14.41	14.41	14.41	12293
4/20/2016	11:13 AM	14.41	14.41	14.41	14.41	300
4/20/2016	11:15 AM	14.41	14.41	14.41	14.41	2848
4/20/2016	11:16 AM	14.4	14.4	14.4	14.4	5700
4/20/2016	11:17 AM	14.389	14.39	14.389	14.39	700
4/20/2016	11:18 AM	14.39	14.39	14.39	14.39	1000
4/20/2016	11:19 AM	14.38	14.38	14.38	14.38	2275
4/20/2016	11:20 AM	14.38	14.38	14.38	14.38	2200
4/20/2016	11:21 AM	14.37	14.37	14.37	14.37	2697
4/20/2016	11:22 AM	14.379	14.379	14.37	14.37	14266
4/20/2016	11:23 AM	14.37	14.37	14.37	14.37	300
4/20/2016	11:24 AM	14.36	14.36	14.36	14.36	700
4/20/2016	11:25 AM	14.359	14.359	14.359	14.359	700
4/20/2016	11:26 AM	14.35	14.36	14.34	14.36	90225
4/20/2016	11:27 AM	14.35	14.35	14.35	14.35	800
4/20/2016	11:28 AM	14.35	14.35	14.35	14.35	2300
4/20/2016	11:29 AM	14.34	14.35	14.335	14.35	10800
4/20/2016	11:30 AM	14.34	14.34	14.34	14.34	1500
4/20/2016	11:33 AM	14.36	14.36	14.36	14.36	2500
4/20/2016	11:34 AM	14.36	14.36	14.36	14.36	1200
4/20/2016	11:36 AM	14.35	14.35	14.35	14.35	5405
4/20/2016	11:37 AM	14.35	14.35	14.35	14.35	800
4/20/2016	11:40 AM	14.35	14.35	14.35	14.35	1850
4/20/2016	11:41 AM	14.35	14.35	14.35	14.35	409
4/20/2016	11:42 AM	14.35	14.35	14.35	14.35	1900
4/20/2016	11:43 AM	14.35	14.35	14.35	14.35	600
4/20/2016	11:44 AM	14.34	14.34	14.34	14.34	1600
4/20/2016	11:45 AM	14.335	14.34	14.335	14.34	7300
4/20/2016	11:46 AM	14.33	14.338	14.33	14.335	4450
4/20/2016	11:47 AM	14.33	14.34	14.33	14.33	17500
4/20/2016	11:49 AM	14.33	14.33	14.33	14.33	200
4/20/2016	11:50 AM	14.34	14.34	14.33	14.33	1600
4/20/2016	11:52 AM	14.35	14.35	14.35	14.35	700
4/20/2016	11:56 AM	14.35	14.35	14.35	14.35	3497
4/20/2016	11:57 AM	14.35	14.35	14.35	14.35	3700
4/20/2016	11:58 AM	14.35	14.35	14.35	14.35	100
4/20/2016	12:00 PM	14.36	14.36	14.36	14.36	400
4/20/2016	12:01 PM	14.36	14.36	14.36	14.36	500
4/20/2016	12:05 PM	14.36	14.36	14.36	14.36	800
4/20/2016	12:06 PM	14.36	14.365	14.36	14.365	400
4/20/2016	12:11 PM	14.36	14.36	14.36	14.36	2600
4/20/2016	12:19 PM	14.37	14.37	14.37	14.37	100
4/20/2016	12:21 PM	14.38	14.38	14.37	14.37	1700
4/20/2016	12:24 PM	14.375	14.38	14.375	14.38	200
4/20/2016	12:25 PM	14.37	14.38	14.37	14.38	4500
4/20/2016	12:26 PM	14.375	14.375	14.37	14.37	900
4/20/2016	12:29 PM	14.365	14.37	14.365	14.37	1600
4/20/2016	12:32 PM	14.37	14.37	14.37	14.37	100
4/20/2016	12:33 PM	14.37	14.37	14.37	14.37	800
4/20/2016	12:34 PM	14.36	14.36	14.36	14.36	400
4/20/2016	12:36 PM	14.35	14.35	14.35	14.35	17744
4/20/2016	12:39 PM	14.34	14.34	14.34	14.34	400
4/20/2016	12:40 PM	14.34	14.34	14.34	14.34	1100
4/20/2016	12:43 PM	14.33	14.33	14.33	14.33	4100
4/20/2016	12:44 PM	14.32	14.32	14.32	14.32	100
4/20/2016	12:45 PM	14.32	14.32	14.32	14.32	300
4/20/2016	12:46 PM	14.32	14.32	14.32	14.32	450
4/20/2016	12:47 PM	14.32	14.32	14.32	14.32	400
4/20/2016	12:52 PM	14.33	14.33	14.33	14.33	5805
4/20/2016	1:00 PM	14.34	14.34	14.34	14.34	100
4/20/2016	1:01 PM	14.33	14.33	14.33	14.33	100
4/20/2016	1:02 PM	14.32	14.32	14.32	14.32	2000
4/20/2016	1:03 PM	14.32	14.32	14.32	14.32	100
4/20/2016	1:04 PM	14.32	14.32	14.319	14.32	1600
4/20/2016	1:05 PM	14.32	14.32	14.32	14.32	300
4/20/2016	1:06 PM	14.325	14.33	14.32	14.32	2000
4/20/2016	1:07 PM	14.34	14.34	14.33	14.33	5561
4/20/2016	1:08 PM	14.35	14.35	14.34	14.34	500
4/20/2016	1:09 PM	14.36	14.37	14.36	14.365	700
4/20/2016	1:11 PM	14.36	14.36	14.36	14.36	300
4/20/2016	1:12 PM	14.36	14.36	14.36	14.36	2200
4/20/2016	1:14 PM	14.35	14.35	14.35	14.35	3860
4/20/2016	1:16 PM	14.34	14.34	14.34	14.34	600
4/20/2016	1:17 PM	14.34	14.34	14.34	14.34	200
4/20/2016	1:18 PM	14.33	14.33	14.33	14.33	100
4/20/2016	1:19 PM	14.335	14.335	14.335	14.335	650
4/20/2016	1:21 PM	14.335	14.335	14.335	14.335	200
4/20/2016	1:22 PM	14.32	14.32	14.32	14.32	16056
4/20/2016	1:23 PM	14.33	14.33	14.33	14.33	300
4/20/2016	1:25 PM	14.33	14.33	14.33	14.33	1134
4/20/2016	1:26 PM	14.33	14.33	14.33	14.33	1000
4/20/2016	1:28 PM	14.34	14.34	14.34	14.34	100
4/20/2016	1:30 PM	14.33	14.33	14.33	14.33	300
4/20/2016	1:31 PM	14.33	14.33	14.33	14.33	300
4/20/2016	1:32 PM	14.32	14.32	14.32	14.32	600
4/20/2016	1:33 PM	14.32	14.32	14.32	14.32	725
4/20/2016	1:34 PM	14.315	14.32	14.315	14.32	2470
4/20/2016	1:35 PM	14.305	14.31	14.305	14.31	1800
4/20/2016	1:36 PM	14.32	14.32	14.31	14.31	600
4/20/2016	1:40 PM	14.32	14.32	14.32	14.32	400
4/20/2016	1:45 PM	14.319	14.319	14.319	14.319	4000
4/20/2016	1:48 PM	14.3	14.31	14.29	14.31	17448
4/20/2016	1:49 PM	14.295	14.295	14.295	14.295	100
4/20/2016	1:50 PM	14.29	14.29	14.29	14.29	1500
4/20/2016	1:51 PM	14.29	14.29	14.29	14.29	400
4/20/2016	1:52 PM	14.28	14.28	14.28	14.28	7200
4/20/2016	1:58 PM	14.28	14.28	14.28	14.28	300
4/20/2016	1:59 PM	14.29	14.29	14.29	14.29	5300
4/20/2016	2:00 PM	14.3	14.3	14.29	14.29	800
4/20/2016	2:01 PM	14.299	14.3	14.299	14.3	200
4/20/2016	2:02 PM	14.3	14.3	14.3	14.3	1100
4/20/2016	2:05 PM	14.3	14.3	14.3	14.3	640
4/20/2016	2:06 PM	14.3	14.3	14.3	14.3	300
4/20/2016	2:07 PM	14.3	14.3	14.3	14.3	508
4/20/2016	2:12 PM	14.29	14.3	14.29	14.3	5200
4/20/2016	2:13 PM	14.29	14.29	14.29	14.29	800
4/20/2016	2:16 PM	14.29	14.29	14.29	14.29	1500
4/20/2016	2:17 PM	14.28	14.28	14.28	14.28	3400
4/20/2016	2:19 PM	14.28	14.28	14.275	14.275	4000
4/20/2016	2:20 PM	14.278	14.278	14.275	14.275	5598
4/20/2016	2:21 PM	14.28	14.28	14.28	14.28	2000
4/20/2016	2:22 PM	14.27	14.28	14.27	14.28	3171
4/20/2016	2:23 PM	14.26	14.26	14.26	14.26	550
4/20/2016	2:24 PM	14.25	14.25	14.25	14.25	4215
4/20/2016	2:25 PM	14.27	14.275	14.26	14.26	12300
4/20/2016	2:27 PM	14.27	14.27	14.27	14.27	1900
4/20/2016	2:28 PM	14.27	14.27	14.27	14.27	623
4/20/2016	2:31 PM	14.27	14.27	14.27	14.27	600
4/20/2016	2:32 PM	14.26	14.26	14.26	14.26	1700
4/20/2016	2:33 PM	14.26	14.26	14.26	14.26	700
4/20/2016	2:35 PM	14.25	14.25	14.25	14.25	1300
4/20/2016	2:36 PM	14.25	14.25	14.25	14.25	500
4/20/2016	2:38 PM	14.25	14.26	14.25	14.26	3400
4/20/2016	2:39 PM	14.25	14.25	14.25	14.25	800
4/20/2016	2:42 PM	14.26	14.26	14.26	14.26	500
4/20/2016	2:43 PM	14.25	14.25	14.25	14.25	700
4/20/2016	2:44 PM	14.25	14.25	14.25	14.25	1300
4/20/2016	2:46 PM	14.26	14.26	14.26	14.26	400
4/20/2016	2:48 PM	14.26	14.26	14.26	14.26	2075
4/20/2016	2:49 PM	14.26	14.26	14.26	14.26	1680
4/20/2016	2:51 PM	14.25	14.26	14.25	14.26	1975
4/20/2016	2:55 PM	14.25	14.25	14.25	14.25	600
4/20/2016	3:01 PM	14.24	14.24	14.24	14.24	300
4/20/2016	3:02 PM	14.23	14.23	14.23	14.23	2400
4/20/2016	3:04 PM	14.23	14.23	14.23	14.23	1127
4/20/2016	3:05 PM	14.23	14.23	14.23	14.23	2700
4/20/2016	3:06 PM	14.24	14.24	14.24	14.24	1500
4/20/2016	3:08 PM	14.25	14.25	14.25	14.25	200
4/20/2016	3:09 PM	14.25	14.25	14.25	14.25	1200
4/20/2016	3:10 PM	14.26	14.26	14.26	14.26	400
4/20/2016	3:11 PM	14.261	14.261	14.26	14.26	3500
4/20/2016	3:12 PM	14.26	14.26	14.26	14.26	200
4/20/2016	3:13 PM	14.275	14.275	14.275	14.275	1000
4/20/2016	3:14 PM	14.28	14.28	14.28	14.28	1933
4/20/2016	3:15 PM	14.28	14.28	14.28	14.28	400
4/20/2016	3:17 PM	14.29	14.29	14.29	14.29	100
4/20/2016	3:19 PM	14.29	14.29	14.29	14.29	600
4/20/2016	3:20 PM	14.295	14.295	14.295	14.295	200
4/20/2016	3:25 PM	14.29	14.29	14.29	14.29	400
4/20/2016	3:28 PM	14.29	14.29	14.29	14.29	2200
4/20/2016	3:30 PM	14.31	14.31	14.3	14.3	800
4/20/2016	3:32 PM	14.32	14.32	14.31	14.31	3565
4/20/2016	3:33 PM	14.325	14.325	14.32	14.32	6575
4/20/2016	3:34 PM	14.33	14.33	14.33	14.33	2900
4/20/2016	3:35 PM	14.34	14.34	14.331	14.335	13200
4/20/2016	3:36 PM	14.34	14.34	14.34	14.34	300
4/20/2016	3:37 PM	14.345	14.35	14.33	14.35	8400
4/20/2016	3:38 PM	14.34	14.34	14.34	14.34	11500
4/20/2016	3:39 PM	14.36	14.36	14.35	14.35	3700
4/20/2016	3:40 PM	14.36	14.36	14.36	14.36	1600
4/20/2016	3:41 PM	14.36	14.36	14.36	14.36	2100
4/20/2016	3:42 PM	14.361	14.365	14.361	14.365	2100
4/20/2016	3:43 PM	14.37	14.37	14.365	14.365	5400
4/20/2016	3:44 PM	14.38	14.38	14.37	14.37	6000
4/20/2016	3:45 PM	14.4	14.4	14.39	14.39	11333
4/20/2016	3:46 PM	14.39	14.405	14.39	14.405	1900
4/20/2016	3:47 PM	14.375	14.38	14.375	14.38	200
4/20/2016	3:48 PM	14.37	14.37	14.37	14.37	2229
4/20/2016	3:49 PM	14.37	14.37	14.37	14.37	700
4/20/2016	3:50 PM	14.38	14.38	14.37	14.37	7516
4/20/2016	3:51 PM	14.38	14.381	14.38	14.381	2700
4/20/2016	3:52 PM	14.38	14.38	14.38	14.38	6607
4/20/2016	3:53 PM	14.38	14.38	14.38	14.38	1500
4/20/2016	3:55 PM	14.39	14.39	14.39	14.39	2047
4/20/2016	3:56 PM	14.39	14.4	14.39	14.4	17572
4/20/2016	3:57 PM	14.38	14.38	14.375	14.38	900
4/20/2016	3:59 PM	14.41	14.41	14.39	14.39	16610
4/20/2016	4:00 PM	14.41	14.41	14.395	14.4	17150
4/21/2016	9:31 AM	14.38	14.39	14.38	14.39	1300
4/21/2016	9:32 AM	14.38	14.38	14.375	14.38	4900
4/21/2016	9:33 AM	14.4	14.4	14.4	14.4	12693
4/21/2016	9:34 AM	14.39	14.4	14.38	14.4	3830
4/21/2016	9:35 AM	14.365	14.37	14.365	14.37	300
4/21/2016	9:36 AM	14.42	14.42	14.38	14.38	6700
4/21/2016	9:37 AM	14.42	14.43	14.42	14.43	1100
4/21/2016	9:38 AM	14.44	14.45	14.43	14.43	2700
4/21/2016	9:39 AM	14.44	14.44	14.43	14.44	2000
4/21/2016	9:40 AM	14.43	14.435	14.425	14.435	4246
4/21/2016	9:41 AM	14.46	14.46	14.45	14.45	13400
4/21/2016	9:42 AM	14.455	14.48	14.455	14.48	3850
4/21/2016	9:43 AM	14.455	14.455	14.455	14.455	400
4/21/2016	9:44 AM	14.46	14.46	14.45	14.46	4400
4/21/2016	9:45 AM	14.475	14.48	14.47	14.47	2000
4/21/2016	9:46 AM	14.5	14.5	14.48	14.48	5100
4/21/2016	9:47 AM	14.48	14.5	14.48	14.5	2000
4/21/2016	9:48 AM	14.49	14.49	14.49	14.49	1900
4/21/2016	9:49 AM	14.495	14.5	14.49	14.49	2700
4/21/2016	9:50 AM	14.5	14.505	14.5	14.5	1000
4/21/2016	9:51 AM	14.46	14.48	14.46	14.48	900
4/21/2016	9:52 AM	14.47	14.47	14.465	14.465	500
4/21/2016	9:53 AM	14.49	14.49	14.48	14.48	3187
4/21/2016	9:54 AM	14.49	14.5	14.49	14.5	1800
4/21/2016	9:55 AM	14.47	14.48	14.465	14.48	2100
4/21/2016	9:56 AM	14.49	14.49	14.47	14.47	1817
4/21/2016	9:57 AM	14.49	14.49	14.49	14.49	2100
4/21/2016	9:58 AM	14.48	14.49	14.48	14.49	7000
4/21/2016	9:59 AM	14.49	14.49	14.49	14.49	300
4/21/2016	10:00 AM	14.51	14.51	14.5	14.5	1125
4/21/2016	10:01 AM	14.51	14.515	14.51	14.515	5200
4/21/2016	10:02 AM	14.5	14.51	14.5	14.51	14250
4/21/2016	10:03 AM	14.51	14.51	14.49	14.49	3300
4/21/2016	10:04 AM	14.5	14.5	14.5	14.5	3700
4/21/2016	10:05 AM	14.49	14.49	14.49	14.49	900
4/21/2016	10:06 AM	14.5	14.5	14.5	14.5	1700
4/21/2016	10:07 AM	14.525	14.525	14.51	14.51	6800
4/21/2016	10:08 AM	14.53	14.54	14.53	14.53	6550
4/21/2016	10:09 AM	14.5	14.52	14.5	14.52	1300
4/21/2016	10:11 AM	14.5	14.51	14.5	14.51	4600
4/21/2016	10:12 AM	14.5	14.5	14.5	14.5	500
4/21/2016	10:13 AM	14.475	14.475	14.475	14.475	2000
4/21/2016	10:14 AM	14.47	14.47	14.47	14.47	900
4/21/2016	10:15 AM	14.48	14.48	14.48	14.48	600
4/21/2016	10:16 AM	14.505	14.505	14.49	14.49	854
4/21/2016	10:17 AM	14.52	14.53	14.5	14.5	6750
4/21/2016	10:19 AM	14.54	14.54	14.54	14.54	4800
4/21/2016	10:20 AM	14.495	14.51	14.495	14.51	1987
4/21/2016	10:21 AM	14.47	14.47	14.462	14.465	16294
4/21/2016	10:22 AM	14.47	14.47	14.47	14.47	400
4/21/2016	10:24 AM	14.46	14.47	14.455	14.47	14200
4/21/2016	10:25 AM	14.47	14.47	14.46	14.46	2200
4/21/2016	10:26 AM	14.46	14.471	14.46	14.471	3425
4/21/2016	10:27 AM	14.46	14.46	14.46	14.46	1541
4/21/2016	10:28 AM	14.44	14.46	14.44	14.46	6500
4/21/2016	10:29 AM	14.48	14.48	14.46	14.46	1000
4/21/2016	10:30 AM	14.48	14.48	14.48	14.48	1500
4/21/2016	10:31 AM	14.49	14.49	14.49	14.49	700
4/21/2016	10:33 AM	14.49	14.49	14.49	14.49	3000
4/21/2016	10:34 AM	14.48	14.48	14.48	14.48	300
4/21/2016	10:35 AM	14.49	14.5	14.48	14.48	16300
4/21/2016	10:36 AM	14.47	14.48	14.47	14.48	900
4/21/2016	10:37 AM	14.46	14.47	14.46	14.47	900
4/21/2016	10:39 AM	14.43	14.455	14.43	14.455	5400
4/21/2016	10:40 AM	14.42	14.42	14.42	14.42	1400
4/21/2016	10:41 AM	14.39	14.415	14.39	14.415	8759
4/21/2016	10:42 AM	14.4	14.4	14.4	14.4	400
4/21/2016	10:44 AM	14.41	14.41	14.41	14.41	18200
4/21/2016	10:45 AM	14.43	14.43	14.42	14.42	1000
4/21/2016	10:47 AM	14.42	14.42	14.42	14.42	600
4/21/2016	10:48 AM	14.43	14.43	14.43	14.43	1200
4/21/2016	10:49 AM	14.44	14.44	14.44	14.44	1400
4/21/2016	10:50 AM	14.44	14.44	14.44	14.44	300
4/21/2016	10:51 AM	14.44	14.44	14.44	14.44	300
4/21/2016	10:52 AM	14.44	14.44	14.44	14.44	1800
4/21/2016	10:53 AM	14.43	14.43	14.43	14.43	600
4/21/2016	10:54 AM	14.42	14.42	14.42	14.42	1300
4/21/2016	10:58 AM	14.4	14.4	14.4	14.4	300
4/21/2016	10:59 AM	14.41	14.41	14.4	14.4	1700
4/21/2016	11:00 AM	14.41	14.41	14.41	14.41	1500
4/21/2016	11:01 AM	14.39	14.4	14.39	14.4	500
4/21/2016	11:02 AM	14.38	14.38	14.38	14.38	100
4/21/2016	11:03 AM	14.381	14.381	14.381	14.381	1000
4/21/2016	11:04 AM	14.41	14.41	14.39	14.39	1000
4/21/2016	11:05 AM	14.42	14.42	14.42	14.42	1200
4/21/2016	11:06 AM	14.42	14.42	14.42	14.42	300
4/21/2016	11:10 AM	14.43	14.43	14.43	14.43	300
4/21/2016	11:11 AM	14.44	14.44	14.44	14.44	1000
4/21/2016	11:13 AM	14.44	14.44	14.44	14.44	1400
4/21/2016	11:14 AM	14.433	14.433	14.433	14.433	400
4/21/2016	11:16 AM	14.435	14.435	14.435	14.435	300
4/21/2016	11:17 AM	14.46	14.46	14.44	14.44	1400
4/21/2016	11:18 AM	14.45	14.45	14.45	14.45	500
4/21/2016	11:19 AM	14.45	14.45	14.45	14.45	400
4/21/2016	11:20 AM	14.44	14.45	14.44	14.45	2451
4/21/2016	11:21 AM	14.44	14.44	14.44	14.44	300
4/21/2016	11:23 AM	14.44	14.44	14.44	14.44	4007
4/21/2016	11:24 AM	14.42	14.43	14.42	14.43	800
4/21/2016	11:25 AM	14.41	14.42	14.41	14.42	5500
4/21/2016	11:26 AM	14.41	14.41	14.41	14.41	1200
4/21/2016	11:28 AM	14.43	14.43	14.43	14.43	300
4/21/2016	11:30 AM	14.43	14.43	14.43	14.43	400
4/21/2016	11:33 AM	14.44	14.44	14.44	14.44	600
4/21/2016	11:34 AM	14.455	14.46	14.455	14.46	4400
4/21/2016	11:35 AM	14.47	14.47	14.47	14.47	1400
4/21/2016	11:36 AM	14.47	14.47	14.47	14.47	1500
4/21/2016	11:37 AM	14.47	14.47	14.47	14.47	1400
4/21/2016	11:38 AM	14.47	14.47	14.47	14.47	300
4/21/2016	11:40 AM	14.47	14.47	14.47	14.47	1000
4/21/2016	11:41 AM	14.48	14.48	14.48	14.48	300
4/21/2016	11:43 AM	14.5	14.5	14.5	14.5	300
4/21/2016	11:44 AM	14.49	14.5	14.49	14.5	3105
4/21/2016	11:45 AM	14.49	14.49	14.49	14.49	300
4/21/2016	11:46 AM	14.49	14.49	14.49	14.49	1150
4/21/2016	11:47 AM	14.51	14.51	14.5	14.5	9800
4/21/2016	11:48 AM	14.51	14.51	14.51	14.51	1400
4/21/2016	11:51 AM	14.49	14.5	14.49	14.5	6900
4/21/2016	11:52 AM	14.49	14.49	14.49	14.49	1400
4/21/2016	11:54 AM	14.48	14.48	14.48	14.48	1500
4/21/2016	11:55 AM	14.47	14.48	14.47	14.48	400
4/21/2016	11:56 AM	14.48	14.48	14.48	14.48	1100
4/21/2016	11:58 AM	14.51	14.51	14.51	14.51	434
4/21/2016	11:59 AM	14.51	14.51	14.51	14.51	200
4/21/2016	12:00 PM	14.52	14.52	14.52	14.52	6300
4/21/2016	12:03 PM	14.53	14.53	14.53	14.53	500
4/21/2016	12:04 PM	14.54	14.54	14.54	14.54	1099
4/21/2016	12:05 PM	14.55	14.555	14.55	14.55	3700
4/21/2016	12:10 PM	14.52	14.52	14.52	14.52	1400
4/21/2016	12:11 PM	14.53	14.53	14.53	14.53	100
4/21/2016	12:12 PM	14.53	14.53	14.53	14.53	100
4/21/2016	12:13 PM	14.53	14.53	14.53	14.53	959
4/21/2016	12:14 PM	14.54	14.54	14.54	14.54	1100
4/21/2016	12:15 PM	14.54	14.54	14.54	14.54	200
4/21/2016	12:16 PM	14.53	14.53	14.53	14.53	1800
4/21/2016	12:18 PM	14.52	14.53	14.52	14.53	400
4/21/2016	12:20 PM	14.505	14.51	14.505	14.51	1000
4/21/2016	12:21 PM	14.51	14.51	14.51	14.51	576
4/21/2016	12:23 PM	14.52	14.52	14.52	14.52	300
4/21/2016	12:25 PM	14.53	14.53	14.52	14.52	900
4/21/2016	12:26 PM	14.53	14.53	14.53	14.53	400
4/21/2016	12:27 PM	14.54	14.54	14.54	14.54	2100
4/21/2016	12:28 PM	14.52	14.52	14.52	14.52	600
4/21/2016	12:30 PM	14.52	14.52	14.52	14.52	300
4/21/2016	12:32 PM	14.51	14.51	14.51	14.51	300
4/21/2016	12:33 PM	14.51	14.51	14.51	14.51	400
4/21/2016	12:34 PM	14.5	14.5	14.5	14.5	4500
4/21/2016	12:41 PM	14.51	14.51	14.51	14.51	1500
4/21/2016	12:42 PM	14.5	14.5	14.5	14.5	4100
4/21/2016	12:43 PM	14.49	14.49	14.49	14.49	400
4/21/2016	12:44 PM	14.49	14.49	14.49	14.49	400
4/21/2016	12:45 PM	14.48	14.48	14.48	14.48	100
4/21/2016	12:46 PM	14.5	14.5	14.48	14.48	1300
4/21/2016	12:49 PM	14.5	14.5	14.5	14.5	500
4/21/2016	12:50 PM	14.52	14.52	14.51	14.51	3000
4/21/2016	12:51 PM	14.54	14.54	14.54	14.54	100
4/21/2016	12:52 PM	14.53	14.54	14.53	14.54	1800
4/21/2016	12:54 PM	14.52	14.52	14.52	14.52	800
4/21/2016	12:55 PM	14.52	14.52	14.52	14.52	100
4/21/2016	12:56 PM	14.53	14.53	14.53	14.53	300
4/21/2016	1:00 PM	14.539	14.539	14.53	14.53	1100
4/21/2016	1:01 PM	14.53	14.53	14.53	14.53	3166
4/21/2016	1:03 PM	14.5	14.52	14.5	14.52	2894
4/21/2016	1:04 PM	14.52	14.52	14.51	14.51	600
4/21/2016	1:05 PM	14.55	14.55	14.55	14.55	975
4/21/2016	1:06 PM	14.55	14.55	14.55	14.55	1400
4/21/2016	1:07 PM	14.56	14.56	14.56	14.56	200
4/21/2016	1:08 PM	14.56	14.56	14.56	14.56	400
4/21/2016	1:09 PM	14.56	14.56	14.56	14.56	300
4/21/2016	1:10 PM	14.57	14.57	14.57	14.57	2700
4/21/2016	1:12 PM	14.56	14.56	14.56	14.56	400
4/21/2016	1:13 PM	14.55	14.55	14.55	14.55	900
4/21/2016	1:14 PM	14.55	14.55	14.55	14.55	9132
4/21/2016	1:15 PM	14.56	14.56	14.56	14.56	300
4/21/2016	1:17 PM	14.579	14.579	14.57	14.57	1800
4/21/2016	1:21 PM	14.55	14.56	14.55	14.56	5400
4/21/2016	1:23 PM	14.55	14.55	14.54	14.54	600
4/21/2016	1:24 PM	14.55	14.55	14.55	14.55	400
4/21/2016	1:25 PM	14.55	14.55	14.55	14.55	100
4/21/2016	1:26 PM	14.55	14.55	14.55	14.55	2600
4/21/2016	1:28 PM	14.55	14.55	14.55	14.55	300
4/21/2016	1:31 PM	14.58	14.58	14.58	14.58	33700
4/21/2016	1:32 PM	14.577	14.577	14.577	14.577	1000
4/21/2016	1:33 PM	14.58	14.58	14.58	14.58	400
4/21/2016	1:34 PM	14.59	14.59	14.59	14.59	800
4/21/2016	1:35 PM	14.59	14.59	14.59	14.59	700
4/21/2016	1:37 PM	14.58	14.59	14.58	14.59	1300
4/21/2016	1:39 PM	14.56	14.56	14.56	14.56	600
4/21/2016	1:40 PM	14.56	14.56	14.56	14.56	5533
4/21/2016	1:41 PM	14.55	14.56	14.55	14.56	2800
4/21/2016	1:42 PM	14.55	14.55	14.54	14.54	4000
4/21/2016	1:43 PM	14.54	14.54	14.54	14.54	100
4/21/2016	1:48 PM	14.56	14.56	14.56	14.56	600
4/21/2016	1:50 PM	14.57	14.57	14.57	14.57	100
4/21/2016	1:51 PM	14.58	14.58	14.58	14.58	800
4/21/2016	1:53 PM	14.6	14.6	14.6	14.6	3700
4/21/2016	1:54 PM	14.6	14.6	14.599	14.599	1900
4/21/2016	1:55 PM	14.605	14.605	14.6	14.6	1700
4/21/2016	1:57 PM	14.61	14.61	14.61	14.61	1273
4/21/2016	1:58 PM	14.61	14.61	14.61	14.61	1600
4/21/2016	1:59 PM	14.61	14.61	14.61	14.61	600
4/21/2016	2:01 PM	14.61	14.61	14.61	14.61	300
4/21/2016	2:03 PM	14.61	14.61	14.61	14.61	7114
4/21/2016	2:04 PM	14.61	14.61	14.61	14.61	300
4/21/2016	2:05 PM	14.625	14.625	14.62	14.62	3700
4/21/2016	2:06 PM	14.62	14.62	14.62	14.62	2600
4/21/2016	2:08 PM	14.61	14.61	14.61	14.61	2300
4/21/2016	2:10 PM	14.62	14.62	14.61	14.61	2500
4/21/2016	2:11 PM	14.63	14.63	14.63	14.63	1500
4/21/2016	2:12 PM	14.62	14.62	14.62	14.62	400
4/21/2016	2:14 PM	14.6	14.61	14.6	14.61	600
4/21/2016	2:16 PM	14.59	14.59	14.59	14.59	400
4/21/2016	2:17 PM	14.61	14.61	14.59	14.59	1600
4/21/2016	2:18 PM	14.62	14.62	14.62	14.62	300
4/21/2016	2:21 PM	14.62	14.62	14.62	14.62	315
4/21/2016	2:22 PM	14.61	14.61	14.61	14.61	100
4/21/2016	2:23 PM	14.6	14.6	14.6	14.6	400
4/21/2016	2:25 PM	14.6	14.6	14.6	14.6	400
4/21/2016	2:27 PM	14.62	14.62	14.61	14.61	1300
4/21/2016	2:28 PM	14.62	14.62	14.62	14.62	800
4/21/2016	2:29 PM	14.62	14.62	14.62	14.62	4700
4/21/2016	2:30 PM	14.62	14.62	14.62	14.62	300
4/21/2016	2:31 PM	14.64	14.64	14.63	14.63	700
4/21/2016	2:32 PM	14.66	14.66	14.65	14.65	1100
4/21/2016	2:33 PM	14.66	14.66	14.66	14.66	1300
4/21/2016	2:35 PM	14.66	14.66	14.66	14.66	500
4/21/2016	2:36 PM	14.67	14.67	14.665	14.665	6200
4/21/2016	2:37 PM	14.67	14.68	14.67	14.68	600
4/21/2016	2:38 PM	14.67	14.67	14.67	14.67	9000
4/21/2016	2:39 PM	14.66	14.66	14.66	14.66	3361
4/21/2016	2:43 PM	14.679	14.68	14.679	14.68	1100
4/21/2016	2:44 PM	14.68	14.68	14.68	14.68	900
4/21/2016	2:46 PM	14.67	14.675	14.67	14.67	3000
4/21/2016	2:48 PM	14.67	14.67	14.66	14.665	6000
4/21/2016	2:49 PM	14.66	14.66	14.66	14.66	1400
4/21/2016	2:50 PM	14.65	14.65	14.65	14.65	700
4/21/2016	2:51 PM	14.625	14.64	14.625	14.64	5700
4/21/2016	2:52 PM	14.63	14.63	14.63	14.63	1900
4/21/2016	2:55 PM	14.64	14.64	14.64	14.64	500
4/21/2016	2:57 PM	14.64	14.64	14.64	14.64	2300
4/21/2016	2:58 PM	14.63	14.64	14.63	14.64	9180
4/21/2016	2:59 PM	14.635	14.635	14.63	14.63	1400
4/21/2016	3:01 PM	14.61	14.62	14.61	14.62	800
4/21/2016	3:02 PM	14.595	14.6	14.595	14.6	3300
4/21/2016	3:03 PM	14.59	14.59	14.59	14.59	1800
4/21/2016	3:04 PM	14.6	14.6	14.599	14.599	5000
4/21/2016	3:07 PM	14.6	14.6	14.6	14.6	200
4/21/2016	3:08 PM	14.6	14.6	14.6	14.6	100
4/21/2016	3:09 PM	14.609	14.609	14.609	14.609	4000
4/21/2016	3:10 PM	14.61	14.61	14.61	14.61	200
4/21/2016	3:13 PM	14.61	14.61	14.61	14.61	500
4/21/2016	3:15 PM	14.62	14.62	14.61	14.61	6100
4/21/2016	3:16 PM	14.61	14.61	14.61	14.61	100
4/21/2016	3:17 PM	14.61	14.61	14.61	14.61	400
4/21/2016	3:19 PM	14.61	14.61	14.61	14.61	1300
4/21/2016	3:20 PM	14.63	14.63	14.63	14.63	163
4/21/2016	3:21 PM	14.64	14.64	14.64	14.64	4600
4/21/2016	3:23 PM	14.64	14.64	14.64	14.64	507
4/21/2016	3:26 PM	14.645	14.645	14.645	14.645	800
4/21/2016	3:27 PM	14.65	14.66	14.65	14.65	1500
4/21/2016	3:28 PM	14.65	14.65	14.65	14.65	800
4/21/2016	3:29 PM	14.66	14.66	14.66	14.66	100
4/21/2016	3:30 PM	14.67	14.67	14.67	14.67	200
4/21/2016	3:31 PM	14.67	14.67	14.67	14.67	1300
4/21/2016	3:33 PM	14.66	14.66	14.66	14.66	500
4/21/2016	3:34 PM	14.65	14.65	14.65	14.65	4700
4/21/2016	3:35 PM	14.64	14.64	14.64	14.64	100
4/21/2016	3:36 PM	14.64	14.64	14.64	14.64	100
4/21/2016	3:37 PM	14.64	14.64	14.64	14.64	300
4/21/2016	3:38 PM	14.65	14.65	14.65	14.65	100
4/21/2016	3:41 PM	14.65	14.65	14.65	14.65	800
4/21/2016	3:43 PM	14.615	14.64	14.615	14.64	2500
4/21/2016	3:44 PM	14.61	14.62	14.61	14.62	2500
4/21/2016	3:45 PM	14.62	14.62	14.61	14.61	6300
4/21/2016	3:47 PM	14.62	14.62	14.62	14.62	5337
4/21/2016	3:48 PM	14.61	14.62	14.61	14.62	5070
4/21/2016	3:49 PM	14.601	14.61	14.6	14.61	4700
4/21/2016	3:50 PM	14.605	14.605	14.6	14.6	604
4/21/2016	3:51 PM	14.62	14.62	14.62	14.62	286
4/21/2016	3:53 PM	14.63	14.63	14.63	14.63	900
4/21/2016	3:54 PM	14.63	14.63	14.63	14.63	400
4/21/2016	3:55 PM	14.62	14.63	14.62	14.63	5800
4/21/2016	3:56 PM	14.62	14.62	14.62	14.62	400
4/21/2016	3:57 PM	14.63	14.63	14.63	14.63	1952
4/21/2016	3:58 PM	14.62	14.62	14.62	14.62	4736
4/21/2016	3:59 PM	14.625	14.625	14.62	14.62	19647
4/21/2016	4:00 PM	14.63	14.63	14.6	14.62	24486
4/22/2016	9:31 AM	14.7	14.71	14.7	14.71	17100
4/22/2016	9:32 AM	14.68	14.69	14.67	14.69	13100
4/22/2016	9:33 AM	14.67	14.67	14.65	14.65	4201
4/22/2016	9:34 AM	14.675	14.675	14.67	14.67	9600
4/22/2016	9:35 AM	14.65	14.67	14.65	14.67	600
4/22/2016	9:36 AM	14.62	14.64	14.62	14.64	2625
4/22/2016	9:37 AM	14.61	14.61	14.6	14.61	1800
4/22/2016	9:38 AM	14.61	14.61	14.61	14.61	900
4/22/2016	9:39 AM	14.62	14.62	14.62	14.62	3800
4/22/2016	9:40 AM	14.62	14.62	14.62	14.62	4300
4/22/2016	9:41 AM	14.62	14.62	14.62	14.62	4135
4/22/2016	9:42 AM	14.66	14.66	14.63	14.63	11400
4/22/2016	9:43 AM	14.62	14.65	14.62	14.65	3166
4/22/2016	9:44 AM	14.6	14.61	14.6	14.61	4700
4/22/2016	9:46 AM	14.6	14.62	14.6	14.62	5200
4/22/2016	9:47 AM	14.595	14.595	14.595	14.595	2300
4/22/2016	9:48 AM	14.6	14.61	14.6	14.61	9000
4/22/2016	9:49 AM	14.6	14.6	14.6	14.6	3715
4/22/2016	9:50 AM	14.61	14.61	14.6	14.6	600
4/22/2016	9:51 AM	14.6	14.61	14.6	14.61	3800
4/22/2016	9:52 AM	14.61	14.61	14.59	14.59	1400
4/22/2016	9:53 AM	14.58	14.6	14.58	14.6	2595
4/22/2016	9:55 AM	14.61	14.61	14.61	14.61	300
4/22/2016	9:56 AM	14.61	14.63	14.61	14.63	3800
4/22/2016	9:57 AM	14.62	14.62	14.61	14.61	2700
4/22/2016	9:58 AM	14.62	14.63	14.62	14.63	7500
4/22/2016	10:00 AM	14.595	14.61	14.595	14.61	4354
4/22/2016	10:01 AM	14.58	14.58	14.58	14.58	100
4/22/2016	10:02 AM	14.58	14.58	14.57	14.58	8100
4/22/2016	10:03 AM	14.61	14.61	14.595	14.595	1800
4/22/2016	10:04 AM	14.61	14.61	14.61	14.61	700
4/22/2016	10:06 AM	14.6	14.6	14.6	14.6	800
4/22/2016	10:07 AM	14.6	14.6	14.6	14.6	1900
4/22/2016	10:08 AM	14.6	14.6	14.6	14.6	900
4/22/2016	10:09 AM	14.61	14.61	14.61	14.61	2841
4/22/2016	10:10 AM	14.62	14.62	14.62	14.62	2500
4/22/2016	10:11 AM	14.61	14.63	14.61	14.63	7563
4/22/2016	10:13 AM	14.61	14.61	14.61	14.61	1500
4/22/2016	10:14 AM	14.61	14.61	14.61	14.61	100
4/22/2016	10:15 AM	14.61	14.61	14.61	14.61	300
4/22/2016	10:16 AM	14.61	14.61	14.61	14.61	1800
4/22/2016	10:17 AM	14.62	14.62	14.62	14.62	500
4/22/2016	10:18 AM	14.63	14.63	14.63	14.63	1600
4/22/2016	10:19 AM	14.64	14.64	14.64	14.64	1450
4/22/2016	10:20 AM	14.66	14.66	14.65	14.65	2945
4/22/2016	10:21 AM	14.69	14.69	14.67	14.67	1600
4/22/2016	10:22 AM	14.68	14.69	14.68	14.69	800
4/22/2016	10:23 AM	14.67	14.68	14.67	14.68	11400
4/22/2016	10:24 AM	14.69	14.69	14.69	14.69	300
4/22/2016	10:25 AM	14.69	14.69	14.69	14.69	100
4/22/2016	10:26 AM	14.71	14.71	14.7	14.7	3500
4/22/2016	10:27 AM	14.7	14.7	14.7	14.7	14350
4/22/2016	10:28 AM	14.7	14.7	14.7	14.7	2200
4/22/2016	10:29 AM	14.7	14.7	14.69	14.69	10970
4/22/2016	10:30 AM	14.69	14.701	14.69	14.7	2700
4/22/2016	10:31 AM	14.68	14.69	14.68	14.69	3000
4/22/2016	10:32 AM	14.66	14.66	14.66	14.66	300
4/22/2016	10:33 AM	14.67	14.67	14.67	14.67	1600
4/22/2016	10:34 AM	14.68	14.68	14.68	14.68	800
4/22/2016	10:35 AM	14.69	14.69	14.69	14.69	400
4/22/2016	10:36 AM	14.67	14.69	14.67	14.69	2000
4/22/2016	10:37 AM	14.68	14.68	14.68	14.68	1100
4/22/2016	10:38 AM	14.71	14.71	14.69	14.69	800
4/22/2016	10:39 AM	14.71	14.71	14.71	14.71	700
4/22/2016	10:40 AM	14.73	14.73	14.72	14.72	1000
4/22/2016	10:41 AM	14.75	14.75	14.75	14.75	5600
4/22/2016	10:42 AM	14.76	14.76	14.76	14.76	1100
4/22/2016	10:43 AM	14.79	14.79	14.78	14.79	4500
4/22/2016	10:44 AM	14.81	14.81	14.8	14.8	14000
4/22/2016	10:46 AM	14.84	14.84	14.81	14.81	4600
4/22/2016	10:47 AM	14.82	14.83	14.82	14.83	4791
4/22/2016	10:48 AM	14.82	14.82	14.82	14.82	2000
4/22/2016	10:49 AM	14.82	14.82	14.82	14.82	11200
4/22/2016	10:50 AM	14.82	14.82	14.82	14.82	300
4/22/2016	10:51 AM	14.825	14.835	14.825	14.829	3300
4/22/2016	10:52 AM	14.81	14.82	14.81	14.82	1000
4/22/2016	10:53 AM	14.81	14.82	14.81	14.82	1223
4/22/2016	10:54 AM	14.8	14.81	14.8	14.81	500
4/22/2016	10:55 AM	14.8	14.8	14.8	14.8	1200
4/22/2016	10:57 AM	14.8	14.8	14.8	14.8	6600
4/22/2016	10:59 AM	14.81	14.81	14.8	14.8	2497
4/22/2016	11:00 AM	14.82	14.83	14.82	14.82	3700
4/22/2016	11:01 AM	14.81	14.81	14.81	14.81	2300
4/22/2016	11:02 AM	14.79	14.8	14.79	14.8	1300
4/22/2016	11:03 AM	14.79	14.79	14.79	14.79	100
4/22/2016	11:05 AM	14.81	14.81	14.8	14.8	1703
4/22/2016	11:07 AM	14.8	14.8	14.8	14.8	1200
4/22/2016	11:08 AM	14.81	14.81	14.81	14.81	1600
4/22/2016	11:09 AM	14.8	14.8	14.8	14.8	600
4/22/2016	11:11 AM	14.8	14.81	14.8	14.81	1400
4/22/2016	11:12 AM	14.81	14.81	14.81	14.81	600
4/22/2016	11:13 AM	14.82	14.82	14.82	14.82	4400
4/22/2016	11:14 AM	14.82	14.82	14.82	14.82	600
4/22/2016	11:15 AM	14.81	14.82	14.81	14.82	1000
4/22/2016	11:16 AM	14.81	14.81	14.81	14.81	700
4/22/2016	11:17 AM	14.8	14.8	14.8	14.8	1100
4/22/2016	11:18 AM	14.82	14.82	14.82	14.82	1803
4/22/2016	11:19 AM	14.81	14.81	14.81	14.81	1400
4/22/2016	11:21 AM	14.8	14.8	14.79	14.79	1600
4/22/2016	11:22 AM	14.8	14.8	14.79	14.8	7000
4/22/2016	11:23 AM	14.8	14.8	14.8	14.8	1800
4/22/2016	11:24 AM	14.77	14.8	14.77	14.8	1100
4/22/2016	11:25 AM	14.79	14.79	14.77	14.77	2303
4/22/2016	11:26 AM	14.79	14.79	14.79	14.79	403
4/22/2016	11:28 AM	14.8	14.8	14.79	14.79	1100
4/22/2016	11:29 AM	14.8	14.8	14.8	14.8	100
4/22/2016	11:30 AM	14.8	14.81	14.8	14.81	3300
4/22/2016	11:31 AM	14.78	14.8	14.78	14.8	6400
4/22/2016	11:32 AM	14.77	14.78	14.77	14.78	3600
4/22/2016	11:33 AM	14.75	14.77	14.75	14.77	7900
4/22/2016	11:34 AM	14.75	14.75	14.75	14.75	3600
4/22/2016	11:35 AM	14.75	14.75	14.75	14.75	1600
4/22/2016	11:36 AM	14.73	14.73	14.73	14.73	3000
4/22/2016	11:37 AM	14.73	14.73	14.73	14.73	7000
4/22/2016	11:38 AM	14.73	14.73	14.73	14.73	1200
4/22/2016	11:39 AM	14.74	14.74	14.74	14.74	400
4/22/2016	11:40 AM	14.74	14.74	14.74	14.74	1800
4/22/2016	11:41 AM	14.74	14.74	14.74	14.74	1200
4/22/2016	11:42 AM	14.75	14.75	14.75	14.75	2500
4/22/2016	11:43 AM	14.75	14.75	14.75	14.75	600
4/22/2016	11:44 AM	14.755	14.755	14.755	14.755	2000
4/22/2016	11:46 AM	14.77	14.77	14.75	14.75	2300
4/22/2016	11:47 AM	14.761	14.77	14.761	14.77	7800
4/22/2016	11:48 AM	14.77	14.77	14.77	14.77	2000
4/22/2016	11:50 AM	14.75	14.76	14.75	14.76	200
4/22/2016	11:51 AM	14.75	14.75	14.75	14.75	300
4/22/2016	11:52 AM	14.77	14.77	14.76	14.76	1700
4/22/2016	11:53 AM	14.77	14.77	14.77	14.77	300
4/22/2016	11:55 AM	14.75	14.75	14.75	14.75	500
4/22/2016	11:56 AM	14.76	14.76	14.76	14.76	700
4/22/2016	11:57 AM	14.76	14.76	14.76	14.76	700
4/22/2016	11:59 AM	14.76	14.76	14.76	14.76	200
4/22/2016	12:01 PM	14.73	14.73	14.73	14.73	600
4/22/2016	12:02 PM	14.74	14.74	14.74	14.74	500
4/22/2016	12:03 PM	14.74	14.74	14.74	14.74	300
4/22/2016	12:05 PM	14.74	14.74	14.74	14.74	800
4/22/2016	12:08 PM	14.741	14.745	14.741	14.745	12000
4/22/2016	12:09 PM	14.75	14.75	14.75	14.75	300
4/22/2016	12:10 PM	14.75	14.75	14.75	14.75	400
4/22/2016	12:13 PM	14.75	14.75	14.75	14.75	400
4/22/2016	12:14 PM	14.755	14.755	14.755	14.755	1400
4/22/2016	12:15 PM	14.76	14.76	14.76	14.76	900
4/22/2016	12:16 PM	14.77	14.77	14.76	14.76	3200
4/22/2016	12:17 PM	14.77	14.77	14.77	14.77	400
4/22/2016	12:18 PM	14.76	14.76	14.76	14.76	3000
4/22/2016	12:19 PM	14.76	14.76	14.76	14.76	1100
4/22/2016	12:22 PM	14.79	14.79	14.78	14.78	3100
4/22/2016	12:23 PM	14.8	14.8	14.8	14.8	1500
4/22/2016	12:24 PM	14.79	14.79	14.79	14.79	9200
4/22/2016	12:25 PM	14.79	14.79	14.79	14.79	300
4/22/2016	12:26 PM	14.78	14.79	14.78	14.79	400
4/22/2016	12:27 PM	14.78	14.78	14.78	14.78	900
4/22/2016	12:28 PM	14.79	14.79	14.79	14.79	500
4/22/2016	12:30 PM	14.8	14.8	14.8	14.8	400
4/22/2016	12:31 PM	14.81	14.81	14.81	14.81	300
4/22/2016	12:32 PM	14.79	14.8	14.79	14.8	400
4/22/2016	12:34 PM	14.78	14.78	14.78	14.78	2100
4/22/2016	12:35 PM	14.78	14.78	14.78	14.78	900
4/22/2016	12:36 PM	14.79	14.79	14.79	14.79	1500
4/22/2016	12:37 PM	14.79	14.79	14.78	14.78	1700
4/22/2016	12:40 PM	14.78	14.78	14.78	14.78	2100
4/22/2016	12:41 PM	14.78	14.78	14.78	14.78	300
4/22/2016	12:42 PM	14.78	14.78	14.78	14.78	700
4/22/2016	12:43 PM	14.78	14.78	14.78	14.78	300
4/22/2016	12:45 PM	14.78	14.78	14.78	14.78	1900
4/22/2016	12:46 PM	14.81	14.81	14.78	14.78	4300
4/22/2016	12:48 PM	14.82	14.82	14.82	14.82	300
4/22/2016	12:49 PM	14.82	14.82	14.82	14.82	300
4/22/2016	12:52 PM	14.82	14.82	14.82	14.82	300
4/22/2016	12:53 PM	14.81	14.82	14.81	14.82	1500
4/22/2016	12:55 PM	14.81	14.81	14.81	14.81	400
4/22/2016	12:57 PM	14.81	14.81	14.81	14.81	300
4/22/2016	12:58 PM	14.81	14.81	14.81	14.81	900
4/22/2016	12:59 PM	14.8	14.8	14.8	14.8	900
4/22/2016	1:00 PM	14.8	14.8	14.8	14.8	200
4/22/2016	1:01 PM	14.78	14.8	14.78	14.8	900
4/22/2016	1:02 PM	14.78	14.79	14.78	14.79	4100
4/22/2016	1:04 PM	14.76	14.76	14.76	14.76	2400
4/22/2016	1:05 PM	14.77	14.77	14.77	14.77	300
4/22/2016	1:06 PM	14.77	14.77	14.77	14.77	4015
4/22/2016	1:07 PM	14.77	14.77	14.77	14.77	400
4/22/2016	1:08 PM	14.77	14.77	14.77	14.77	6700
4/22/2016	1:09 PM	14.76	14.76	14.76	14.76	600
4/22/2016	1:10 PM	14.76	14.76	14.76	14.76	600
4/22/2016	1:12 PM	14.76	14.76	14.76	14.76	400
4/22/2016	1:16 PM	14.77	14.77	14.77	14.77	600
4/22/2016	1:17 PM	14.78	14.78	14.78	14.78	2000
4/22/2016	1:18 PM	14.78	14.78	14.78	14.78	700
4/22/2016	1:19 PM	14.78	14.78	14.78	14.78	1000
4/22/2016	1:21 PM	14.79	14.79	14.78	14.78	1100
4/22/2016	1:23 PM	14.8	14.8	14.79	14.79	1100
4/22/2016	1:24 PM	14.8	14.81	14.8	14.81	4800
4/22/2016	1:28 PM	14.78	14.78	14.78	14.78	1700
4/22/2016	1:29 PM	14.79	14.79	14.79	14.79	300
4/22/2016	1:30 PM	14.79	14.79	14.79	14.79	300
4/22/2016	1:34 PM	14.78	14.78	14.78	14.78	500
4/22/2016	1:35 PM	14.77	14.77	14.77	14.77	600
4/22/2016	1:36 PM	14.77	14.77	14.77	14.77	600
4/22/2016	1:37 PM	14.76	14.76	14.76	14.76	300
4/22/2016	1:38 PM	14.76	14.76	14.76	14.76	300
4/22/2016	1:40 PM	14.75	14.75	14.75	14.75	200
4/22/2016	1:41 PM	14.74	14.74	14.74	14.74	3000
4/22/2016	1:42 PM	14.74	14.74	14.74	14.74	300
4/22/2016	1:43 PM	14.69	14.725	14.69	14.725	15425
4/22/2016	1:44 PM	14.67	14.69	14.67	14.69	6100
4/22/2016	1:45 PM	14.67	14.67	14.67	14.67	2082
4/22/2016	1:46 PM	14.66	14.66	14.66	14.66	100
4/22/2016	1:47 PM	14.65	14.65	14.65	14.65	1450
4/22/2016	1:48 PM	14.66	14.66	14.66	14.66	2800
4/22/2016	1:49 PM	14.67	14.67	14.67	14.67	1900
4/22/2016	1:50 PM	14.68	14.68	14.68	14.68	1000
4/22/2016	1:55 PM	14.66	14.66	14.66	14.66	2300
4/22/2016	1:56 PM	14.68	14.68	14.68	14.68	300
4/22/2016	1:57 PM	14.69	14.69	14.69	14.69	1800
4/22/2016	2:00 PM	14.68	14.68	14.68	14.68	600
4/22/2016	2:01 PM	14.68	14.68	14.68	14.68	5400
4/22/2016	2:02 PM	14.67	14.68	14.67	14.68	4100
4/22/2016	2:04 PM	14.66	14.66	14.66	14.66	1600
4/22/2016	2:05 PM	14.65	14.65	14.65	14.65	800
4/22/2016	2:07 PM	14.66	14.66	14.66	14.66	1500
4/22/2016	2:11 PM	14.68	14.68	14.68	14.68	700
4/22/2016	2:13 PM	14.68	14.68	14.68	14.68	1500
4/22/2016	2:14 PM	14.69	14.69	14.69	14.69	3500
4/22/2016	2:15 PM	14.695	14.695	14.695	14.695	100
4/22/2016	2:18 PM	14.69	14.69	14.69	14.69	4600
4/22/2016	2:19 PM	14.67	14.68	14.67	14.68	500
4/22/2016	2:20 PM	14.66	14.66	14.66	14.66	400
4/22/2016	2:21 PM	14.64	14.64	14.64	14.64	300
4/22/2016	2:22 PM	14.63	14.63	14.63	14.63	700
4/22/2016	2:24 PM	14.62	14.62	14.62	14.62	1500
4/22/2016	2:27 PM	14.61	14.61	14.61	14.61	500
4/22/2016	2:28 PM	14.61	14.61	14.61	14.61	800
4/22/2016	2:34 PM	14.615	14.62	14.615	14.62	533
4/22/2016	2:35 PM	14.63	14.63	14.62	14.62	400
4/22/2016	2:36 PM	14.63	14.63	14.63	14.63	900
4/22/2016	2:37 PM	14.63	14.63	14.63	14.63	800
4/22/2016	2:38 PM	14.63	14.63	14.63	14.63	700
4/22/2016	2:40 PM	14.62	14.62	14.62	14.62	500
4/22/2016	2:43 PM	14.63	14.63	14.63	14.63	400
4/22/2016	2:44 PM	14.61	14.61	14.61	14.61	1100
4/22/2016	2:46 PM	14.62	14.62	14.62	14.62	300
4/22/2016	2:47 PM	14.62	14.62	14.62	14.62	300
4/22/2016	2:49 PM	14.62	14.62	14.62	14.62	300
4/22/2016	2:54 PM	14.62	14.62	14.62	14.62	400
4/22/2016	3:00 PM	14.615	14.615	14.615	14.615	100
4/22/2016	3:01 PM	14.62	14.62	14.615	14.615	4800
4/22/2016	3:02 PM	14.64	14.64	14.63	14.63	800
4/22/2016	3:03 PM	14.65	14.65	14.64	14.64	6900
4/22/2016	3:04 PM	14.65	14.65	14.65	14.65	100
4/22/2016	3:05 PM	14.65	14.65	14.65	14.65	300
4/22/2016	3:06 PM	14.65	14.65	14.65	14.65	5600
4/22/2016	3:07 PM	14.65	14.65	14.65	14.65	100
4/22/2016	3:10 PM	14.64	14.645	14.64	14.645	4363
4/22/2016	3:11 PM	14.615	14.63	14.615	14.63	3000
4/22/2016	3:14 PM	14.61	14.61	14.61	14.61	3740
4/22/2016	3:15 PM	14.62	14.62	14.62	14.62	2100
4/22/2016	3:16 PM	14.64	14.64	14.63	14.63	3000
4/22/2016	3:18 PM	14.67	14.67	14.65	14.65	1600
4/22/2016	3:20 PM	14.66	14.66	14.66	14.66	1400
4/22/2016	3:22 PM	14.68	14.68	14.66	14.66	9100
4/22/2016	3:23 PM	14.68	14.68	14.68	14.68	700
4/22/2016	3:24 PM	14.67	14.67	14.67	14.67	2833
4/22/2016	3:25 PM	14.66	14.66	14.66	14.66	100
4/22/2016	3:28 PM	14.63	14.63	14.63	14.63	300
4/22/2016	3:30 PM	14.64	14.64	14.635	14.635	2987
4/22/2016	3:31 PM	14.64	14.64	14.64	14.64	2600
4/22/2016	3:34 PM	14.65	14.65	14.64	14.64	1600
4/22/2016	3:35 PM	14.66	14.66	14.65	14.65	1933
4/22/2016	3:36 PM	14.655	14.655	14.655	14.655	100
4/22/2016	3:37 PM	14.66	14.66	14.66	14.66	400
4/22/2016	3:38 PM	14.65	14.65	14.645	14.645	200
4/22/2016	3:39 PM	14.65	14.65	14.64	14.64	2100
4/22/2016	3:41 PM	14.66	14.665	14.65	14.65	1518
4/22/2016	3:42 PM	14.665	14.665	14.665	14.665	400
4/22/2016	3:43 PM	14.65	14.67	14.65	14.67	4108
4/22/2016	3:45 PM	14.66	14.66	14.66	14.66	100
4/22/2016	3:46 PM	14.64	14.65	14.635	14.65	2500
4/22/2016	3:47 PM	14.62	14.63	14.62	14.63	800
4/22/2016	3:48 PM	14.63	14.63	14.63	14.63	2200
4/22/2016	3:49 PM	14.63	14.63	14.63	14.63	2200
4/22/2016	3:50 PM	14.63	14.63	14.63	14.63	300
4/22/2016	3:51 PM	14.65	14.65	14.63	14.63	16118
4/22/2016	3:52 PM	14.645	14.65	14.64	14.65	600
4/22/2016	3:53 PM	14.63	14.65	14.63	14.65	2300
4/22/2016	3:54 PM	14.63	14.63	14.63	14.63	500
4/22/2016	3:55 PM	14.63	14.63	14.63	14.63	4900
4/22/2016	3:56 PM	14.615	14.62	14.615	14.62	2980
4/22/2016	3:57 PM	14.62	14.62	14.62	14.62	700
4/22/2016	3:58 PM	14.63	14.64	14.63	14.63	4100
4/22/2016	3:59 PM	14.625	14.63	14.625	14.63	14558
4/22/2016	4:00 PM	14.63	14.64	14.61	14.63	31028
4/25/2016	9:31 AM	14.78	14.78	14.78	14.78	38500
4/25/2016	9:32 AM	14.77	14.77	14.767	14.767	2400
4/25/2016	9:33 AM	14.75	14.76	14.75	14.76	12925
4/25/2016	9:34 AM	14.76	14.76	14.74	14.74	2300
4/25/2016	9:35 AM	14.75	14.75	14.75	14.75	770
4/25/2016	9:36 AM	14.74	14.74	14.73	14.73	10033
4/25/2016	9:37 AM	14.73	14.74	14.73	14.73	8300
4/25/2016	9:38 AM	14.72	14.72	14.72	14.72	1500
4/25/2016	9:39 AM	14.72	14.73	14.72	14.73	5100
4/25/2016	9:40 AM	14.72	14.72	14.72	14.72	300
4/25/2016	9:41 AM	14.75	14.75	14.73	14.73	8798
4/25/2016	9:42 AM	14.76	14.76	14.76	14.76	3600
4/25/2016	9:44 AM	14.77	14.77	14.77	14.77	100
4/25/2016	9:45 AM	14.78	14.78	14.78	14.78	400
4/25/2016	9:46 AM	14.77	14.79	14.77	14.79	2400
4/25/2016	9:47 AM	14.77	14.77	14.77	14.77	6900
4/25/2016	9:48 AM	14.79	14.79	14.78	14.78	3300
4/25/2016	9:50 AM	14.8	14.8	14.8	14.8	2400
4/25/2016	9:51 AM	14.831	14.831	14.82	14.82	4225
4/25/2016	9:52 AM	14.82	14.83	14.82	14.83	1700
4/25/2016	9:53 AM	14.82	14.82	14.82	14.82	100
4/25/2016	9:56 AM	14.81	14.81	14.81	14.81	100
4/25/2016	9:57 AM	14.81	14.81	14.8	14.81	8172
4/25/2016	9:58 AM	14.81	14.81	14.81	14.81	1400
4/25/2016	10:00 AM	14.8	14.8	14.8	14.8	1000
4/25/2016	10:01 AM	14.78	14.8	14.78	14.8	500
4/25/2016	10:02 AM	14.81	14.81	14.78	14.78	5804
4/25/2016	10:03 AM	14.79	14.8	14.79	14.8	2500
4/25/2016	10:04 AM	14.78	14.78	14.78	14.78	400
4/25/2016	10:05 AM	14.8	14.8	14.79	14.79	5400
4/25/2016	10:06 AM	14.82	14.82	14.8	14.8	9700
4/25/2016	10:08 AM	14.83	14.84	14.83	14.84	4522
4/25/2016	10:09 AM	14.821	14.83	14.821	14.83	850
4/25/2016	10:10 AM	14.83	14.83	14.83	14.83	100
4/25/2016	10:11 AM	14.83	14.84	14.83	14.84	900
4/25/2016	10:12 AM	14.84	14.84	14.84	14.84	400
4/25/2016	10:13 AM	14.85	14.85	14.84	14.84	5000
4/25/2016	10:14 AM	14.85	14.855	14.85	14.85	8800
4/25/2016	10:15 AM	14.85	14.85	14.85	14.85	5100
4/25/2016	10:16 AM	14.86	14.86	14.85	14.85	2300
4/25/2016	10:17 AM	14.87	14.87	14.87	14.87	200
4/25/2016	10:18 AM	14.86	14.87	14.86	14.87	2500
4/25/2016	10:19 AM	14.87	14.87	14.865	14.865	3300
4/25/2016	10:20 AM	14.88	14.88	14.87	14.87	9300
4/25/2016	10:21 AM	14.89	14.89	14.88	14.88	6800
4/25/2016	10:22 AM	14.87	14.89	14.87	14.89	4900
4/25/2016	10:23 AM	14.87	14.87	14.87	14.87	100
4/25/2016	10:25 AM	14.87	14.87	14.87	14.87	100
4/25/2016	10:26 AM	14.88	14.88	14.87	14.87	1370
4/25/2016	10:27 AM	14.88	14.88	14.88	14.88	1600
4/25/2016	10:28 AM	14.88	14.88	14.88	14.88	3400
4/25/2016	10:29 AM	14.89	14.89	14.89	14.89	1500
4/25/2016	10:30 AM	14.89	14.89	14.89	14.89	1100
4/25/2016	10:31 AM	14.9	14.9	14.89	14.89	7316
4/25/2016	10:33 AM	14.88	14.88	14.88	14.88	1500
4/25/2016	10:34 AM	14.87	14.87	14.87	14.87	3700
4/25/2016	10:36 AM	14.87	14.87	14.87	14.87	700
4/25/2016	10:37 AM	14.87	14.87	14.87	14.87	1400
4/25/2016	10:39 AM	14.88	14.88	14.88	14.88	500
4/25/2016	10:40 AM	14.88	14.88	14.88	14.88	800
4/25/2016	10:42 AM	14.87	14.89	14.87	14.89	985
4/25/2016	10:43 AM	14.88	14.88	14.87	14.87	3760
4/25/2016	10:45 AM	14.88	14.9	14.88	14.89	9431
4/25/2016	10:46 AM	14.88	14.88	14.88	14.88	700
4/25/2016	10:47 AM	14.88	14.88	14.88	14.88	500
4/25/2016	10:48 AM	14.87	14.88	14.87	14.88	6500
4/25/2016	10:49 AM	14.86	14.86	14.855	14.86	4400
4/25/2016	10:50 AM	14.86	14.86	14.85	14.85	1400
4/25/2016	10:51 AM	14.88	14.88	14.87	14.87	1200
4/25/2016	10:52 AM	14.88	14.88	14.88	14.88	6000
4/25/2016	10:53 AM	14.88	14.88	14.88	14.88	1600
4/25/2016	10:54 AM	14.88	14.89	14.88	14.89	1707
4/25/2016	10:56 AM	14.88	14.88	14.87	14.87	1433
4/25/2016	11:00 AM	14.88	14.88	14.88	14.88	1400
4/25/2016	11:01 AM	14.89	14.89	14.89	14.89	600
4/25/2016	11:02 AM	14.87	14.87	14.87	14.87	600
4/25/2016	11:03 AM	14.88	14.88	14.88	14.88	1427
4/25/2016	11:04 AM	14.885	14.885	14.885	14.885	100
4/25/2016	11:05 AM	14.88	14.88	14.88	14.88	1000
4/25/2016	11:07 AM	14.88	14.88	14.88	14.88	600
4/25/2016	11:08 AM	14.875	14.875	14.875	14.875	2400
4/25/2016	11:09 AM	14.91	14.91	14.89	14.89	2000
4/25/2016	11:10 AM	14.92	14.92	14.91	14.91	1800
4/25/2016	11:11 AM	14.92	14.92	14.92	14.92	2493
4/25/2016	11:12 AM	14.91	14.91	14.91	14.91	2000
4/25/2016	11:14 AM	14.89	14.89	14.89	14.89	660
4/25/2016	11:16 AM	14.88	14.88	14.88	14.88	300
4/25/2016	11:17 AM	14.88	14.88	14.87	14.87	2100
4/25/2016	11:19 AM	14.86	14.87	14.86	14.87	2450
4/25/2016	11:20 AM	14.87	14.87	14.87	14.87	441
4/25/2016	11:21 AM	14.86	14.86	14.86	14.86	1100
4/25/2016	11:22 AM	14.845	14.85	14.845	14.85	800
4/25/2016	11:24 AM	14.84	14.84	14.84	14.84	100
4/25/2016	11:25 AM	14.84	14.84	14.835	14.835	3200
4/25/2016	11:26 AM	14.83	14.83	14.83	14.83	300
4/25/2016	11:28 AM	14.83	14.83	14.83	14.83	500
4/25/2016	11:31 AM	14.83	14.83	14.83	14.83	1300
4/25/2016	11:32 AM	14.84	14.84	14.84	14.84	1088
4/25/2016	11:34 AM	14.85	14.85	14.85	14.85	300
4/25/2016	11:37 AM	14.85	14.85	14.85	14.85	300
4/25/2016	11:38 AM	14.86	14.86	14.86	14.86	300
4/25/2016	11:40 AM	14.87	14.87	14.87	14.87	1000
4/25/2016	11:41 AM	14.87	14.87	14.87	14.87	1100
4/25/2016	11:45 AM	14.87	14.87	14.87	14.87	3600
4/25/2016	11:47 AM	14.87	14.87	14.87	14.87	100
4/25/2016	11:48 AM	14.87	14.87	14.87	14.87	300
4/25/2016	11:50 AM	14.87	14.87	14.87	14.87	400
4/25/2016	11:52 AM	14.88	14.88	14.88	14.88	573
4/25/2016	11:53 AM	14.87	14.87	14.87	14.87	900
4/25/2016	11:55 AM	14.861	14.861	14.861	14.861	500
4/25/2016	11:57 AM	14.87	14.87	14.87	14.87	700
4/25/2016	11:58 AM	14.87	14.875	14.87	14.875	300
4/25/2016	11:59 AM	14.87	14.87	14.87	14.87	900
4/25/2016	12:01 PM	14.86	14.86	14.86	14.86	400
4/25/2016	12:03 PM	14.85	14.85	14.85	14.85	2100
4/25/2016	12:04 PM	14.86	14.86	14.86	14.86	3300
4/25/2016	12:07 PM	14.86	14.86	14.86	14.86	100
4/25/2016	12:09 PM	14.86	14.86	14.86	14.86	400
4/25/2016	12:10 PM	14.87	14.875	14.87	14.87	4200
4/25/2016	12:12 PM	14.88	14.88	14.88	14.88	932
4/25/2016	12:13 PM	14.87	14.87	14.87	14.87	2000
4/25/2016	12:16 PM	14.87	14.87	14.87	14.87	100
4/25/2016	12:17 PM	14.87	14.87	14.87	14.87	400
4/25/2016	12:18 PM	14.86	14.86	14.86	14.86	400
4/25/2016	12:20 PM	14.85	14.85	14.85	14.85	2000
4/25/2016	12:21 PM	14.85	14.85	14.85	14.85	1100
4/25/2016	12:23 PM	14.85	14.85	14.85	14.85	700
4/25/2016	12:27 PM	14.86	14.86	14.86	14.86	1100
4/25/2016	12:28 PM	14.86	14.86	14.86	14.86	300
4/25/2016	12:30 PM	14.85	14.85	14.85	14.85	100
4/25/2016	12:33 PM	14.85	14.85	14.85	14.85	100
4/25/2016	12:36 PM	14.83	14.83	14.83	14.83	200
4/25/2016	12:38 PM	14.85	14.85	14.849	14.849	3200
4/25/2016	12:39 PM	14.86	14.86	14.86	14.86	500
4/25/2016	12:41 PM	14.86	14.86	14.86	14.86	400
4/25/2016	12:45 PM	14.86	14.86	14.86	14.86	1100
4/25/2016	12:47 PM	14.86	14.86	14.86	14.86	500
4/25/2016	12:49 PM	14.86	14.86	14.86	14.86	300
4/25/2016	12:50 PM	14.84	14.85	14.84	14.85	3100
4/25/2016	12:51 PM	14.83	14.83	14.83	14.83	1900
4/25/2016	12:52 PM	14.79	14.82	14.79	14.82	2300
4/25/2016	12:53 PM	14.79	14.79	14.79	14.79	1700
4/25/2016	12:54 PM	14.76	14.78	14.74	14.78	9920
4/25/2016	12:55 PM	14.76	14.76	14.76	14.76	700
4/25/2016	12:57 PM	14.76	14.76	14.76	14.76	300
4/25/2016	1:01 PM	14.76	14.76	14.76	14.76	300
4/25/2016	1:02 PM	14.76	14.76	14.76	14.76	100
4/25/2016	1:05 PM	14.76	14.76	14.76	14.76	100
4/25/2016	1:07 PM	14.77	14.77	14.77	14.77	1200
4/25/2016	1:08 PM	14.77	14.77	14.77	14.77	200
4/25/2016	1:09 PM	14.77	14.77	14.77	14.77	1200
4/25/2016	1:11 PM	14.775	14.78	14.775	14.78	3800
4/25/2016	1:12 PM	14.76	14.77	14.76	14.77	6800
4/25/2016	1:14 PM	14.75	14.75	14.75	14.75	2700
4/25/2016	1:15 PM	14.73	14.73	14.73	14.73	2600
4/25/2016	1:16 PM	14.73	14.73	14.73	14.73	500
4/25/2016	1:18 PM	14.73	14.73	14.73	14.73	1000
4/25/2016	1:19 PM	14.74	14.74	14.74	14.74	2100
4/25/2016	1:20 PM	14.75	14.75	14.75	14.75	1307
4/25/2016	1:21 PM	14.74	14.74	14.74	14.74	600
4/25/2016	1:22 PM	14.75	14.75	14.75	14.75	600
4/25/2016	1:23 PM	14.75	14.75	14.75	14.75	900
4/25/2016	1:25 PM	14.77	14.77	14.76	14.76	3000
4/25/2016	1:26 PM	14.75	14.76	14.75	14.76	4500
4/25/2016	1:27 PM	14.74	14.74	14.74	14.74	400
4/25/2016	1:28 PM	14.75	14.75	14.75	14.75	800
4/25/2016	1:29 PM	14.75	14.75	14.75	14.75	500
4/25/2016	1:30 PM	14.76	14.76	14.76	14.76	1200
4/25/2016	1:33 PM	14.76	14.76	14.76	14.76	300
4/25/2016	1:34 PM	14.77	14.77	14.77	14.77	100
4/25/2016	1:36 PM	14.77	14.77	14.77	14.77	900
4/25/2016	1:38 PM	14.78	14.78	14.78	14.78	2000
4/25/2016	1:40 PM	14.78	14.785	14.78	14.785	500
4/25/2016	1:42 PM	14.78	14.78	14.78	14.78	300
4/25/2016	1:43 PM	14.78	14.78	14.78	14.78	1900
4/25/2016	1:45 PM	14.78	14.78	14.78	14.78	1300
4/25/2016	1:47 PM	14.78	14.78	14.78	14.78	100
4/25/2016	1:49 PM	14.78	14.78	14.78	14.78	1500
4/25/2016	1:52 PM	14.77	14.77	14.77	14.77	3200
4/25/2016	1:56 PM	14.77	14.77	14.77	14.77	2251
4/25/2016	1:57 PM	14.77	14.77	14.77	14.77	700
4/25/2016	1:58 PM	14.77	14.77	14.77	14.77	100
4/25/2016	2:02 PM	14.76	14.77	14.76	14.77	1600
4/25/2016	2:04 PM	14.75	14.75	14.75	14.75	1500
4/25/2016	2:05 PM	14.76	14.76	14.76	14.76	100
4/25/2016	2:06 PM	14.8	14.8	14.77	14.77	4530
4/25/2016	2:07 PM	14.81	14.81	14.8	14.8	3400
4/25/2016	2:09 PM	14.82	14.82	14.82	14.82	1300
4/25/2016	2:11 PM	14.82	14.82	14.82	14.82	1500
4/25/2016	2:15 PM	14.81	14.81	14.81	14.81	100
4/25/2016	2:16 PM	14.81	14.81	14.81	14.81	700
4/25/2016	2:17 PM	14.81	14.81	14.81	14.81	333
4/25/2016	2:19 PM	14.81	14.81	14.81	14.81	100
4/25/2016	2:21 PM	14.82	14.82	14.82	14.82	400
4/25/2016	2:22 PM	14.83	14.83	14.83	14.83	100
4/25/2016	2:23 PM	14.83	14.83	14.83	14.83	7182
4/25/2016	2:24 PM	14.82	14.82	14.82	14.82	400
4/25/2016	2:25 PM	14.81	14.81	14.81	14.81	500
4/25/2016	2:28 PM	14.79	14.79	14.79	14.79	9426
4/25/2016	2:30 PM	14.79	14.79	14.79	14.79	7000
4/25/2016	2:33 PM	14.78	14.79	14.78	14.79	1200
4/25/2016	2:35 PM	14.78	14.78	14.78	14.78	3000
4/25/2016	2:36 PM	14.78	14.78	14.78	14.78	1800
4/25/2016	2:37 PM	14.78	14.78	14.78	14.78	200
4/25/2016	2:38 PM	14.79	14.79	14.79	14.79	4900
4/25/2016	2:39 PM	14.78	14.78	14.78	14.78	500
4/25/2016	2:40 PM	14.78	14.78	14.77	14.77	2100
4/25/2016	2:41 PM	14.79	14.79	14.78	14.78	600
4/25/2016	2:44 PM	14.79	14.79	14.79	14.79	700
4/25/2016	2:45 PM	14.78	14.78	14.78	14.78	4100
4/25/2016	2:48 PM	14.8	14.8	14.79	14.79	2200
4/25/2016	2:49 PM	14.8	14.8	14.8	14.8	1000
4/25/2016	2:50 PM	14.8	14.8	14.8	14.8	500
4/25/2016	2:52 PM	14.81	14.81	14.805	14.81	3900
4/25/2016	2:57 PM	14.8	14.8	14.8	14.8	100
4/25/2016	2:58 PM	14.765	14.79	14.765	14.79	11700
4/25/2016	3:01 PM	14.77	14.77	14.77	14.77	2100
4/25/2016	3:03 PM	14.79	14.79	14.78	14.78	1400
4/25/2016	3:04 PM	14.79	14.79	14.79	14.79	1300
4/25/2016	3:06 PM	14.79	14.79	14.79	14.79	200
4/25/2016	3:10 PM	14.81	14.81	14.8	14.8	1200
4/25/2016	3:11 PM	14.81	14.81	14.81	14.81	2900
4/25/2016	3:13 PM	14.8	14.8	14.8	14.8	400
4/25/2016	3:15 PM	14.81	14.81	14.81	14.81	800
4/25/2016	3:16 PM	14.81	14.81	14.81	14.81	1500
4/25/2016	3:17 PM	14.81	14.81	14.81	14.81	1800
4/25/2016	3:19 PM	14.83	14.83	14.82	14.82	1300
4/25/2016	3:20 PM	14.81	14.82	14.81	14.82	1700
4/25/2016	3:21 PM	14.81	14.81	14.81	14.81	1600
4/25/2016	3:22 PM	14.81	14.81	14.81	14.81	300
4/25/2016	3:23 PM	14.81	14.81	14.81	14.81	900
4/25/2016	3:24 PM	14.81	14.81	14.81	14.81	500
4/25/2016	3:27 PM	14.8	14.8	14.8	14.8	250
4/25/2016	3:28 PM	14.8	14.8	14.8	14.8	600
4/25/2016	3:30 PM	14.8	14.8	14.8	14.8	3189
4/25/2016	3:31 PM	14.81	14.81	14.8	14.8	2511
4/25/2016	3:32 PM	14.8	14.8	14.8	14.8	300
4/25/2016	3:33 PM	14.79	14.79	14.79	14.79	300
4/25/2016	3:35 PM	14.79	14.79	14.79	14.79	2400
4/25/2016	3:36 PM	14.78	14.78	14.78	14.78	800
4/25/2016	3:37 PM	14.76	14.77	14.76	14.77	300
4/25/2016	3:38 PM	14.76	14.76	14.76	14.76	1000
4/25/2016	3:39 PM	14.76	14.76	14.76	14.76	1100
4/25/2016	3:40 PM	14.76	14.76	14.76	14.76	300
4/25/2016	3:41 PM	14.75	14.76	14.75	14.76	2800
4/25/2016	3:45 PM	14.76	14.76	14.76	14.76	593
4/25/2016	3:46 PM	14.75	14.76	14.75	14.76	1500
4/25/2016	3:47 PM	14.74	14.74	14.74	14.74	100
4/25/2016	3:48 PM	14.75	14.75	14.75	14.75	1300
4/25/2016	3:50 PM	14.755	14.755	14.755	14.755	100
4/25/2016	3:51 PM	14.77	14.77	14.76	14.76	4600
4/25/2016	3:52 PM	14.78	14.78	14.78	14.78	700
4/25/2016	3:54 PM	14.78	14.78	14.78	14.78	3300
4/25/2016	3:55 PM	14.78	14.78	14.78	14.78	3445
4/25/2016	3:56 PM	14.76	14.77	14.76	14.77	13333
4/25/2016	3:57 PM	14.755	14.76	14.755	14.76	2942
4/25/2016	3:58 PM	14.74	14.75	14.74	14.75	3745
4/25/2016	3:59 PM	14.74	14.74	14.735	14.735	7514
4/25/2016	4:00 PM	14.71	14.73	14.7	14.73	42657
4/26/2016	9:31 AM	14.61	14.61	14.61	14.61	1150
4/26/2016	9:32 AM	14.63	14.63	14.62	14.62	500
4/26/2016	9:33 AM	14.6	14.62	14.6	14.62	3300
4/26/2016	9:34 AM	14.61	14.61	14.61	14.61	1900
4/26/2016	9:35 AM	14.64	14.64	14.62	14.62	1390
4/26/2016	9:36 AM	14.64	14.64	14.63	14.63	1400
4/26/2016	9:37 AM	14.64	14.64	14.64	14.64	300
4/26/2016	9:38 AM	14.62	14.62	14.62	14.62	1900
4/26/2016	9:39 AM	14.61	14.61	14.61	14.61	300
4/26/2016	9:40 AM	14.64	14.64	14.64	14.64	300
4/26/2016	9:41 AM	14.62	14.63	14.62	14.63	4700
4/26/2016	9:42 AM	14.63	14.63	14.62	14.62	4200
4/26/2016	9:43 AM	14.64	14.65	14.64	14.64	5881
4/26/2016	9:44 AM	14.63	14.64	14.63	14.64	2200
4/26/2016	9:45 AM	14.62	14.62	14.62	14.62	400
4/26/2016	9:46 AM	14.59	14.61	14.59	14.61	21298
4/26/2016	9:47 AM	14.6	14.6	14.59	14.59	1900
4/26/2016	9:48 AM	14.6	14.6	14.6	14.6	1500
4/26/2016	9:49 AM	14.59	14.59	14.59	14.59	2550
4/26/2016	9:50 AM	14.56	14.59	14.56	14.59	9600
4/26/2016	9:51 AM	14.57	14.57	14.56	14.56	1970
4/26/2016	9:52 AM	14.57	14.57	14.57	14.57	2100
4/26/2016	9:53 AM	14.55	14.55	14.55	14.55	688
4/26/2016	9:54 AM	14.54	14.55	14.54	14.55	4500
4/26/2016	9:55 AM	14.55	14.55	14.55	14.55	6000
4/26/2016	9:56 AM	14.54	14.54	14.54	14.54	3550
4/26/2016	9:58 AM	14.53	14.53	14.53	14.53	770
4/26/2016	9:59 AM	14.522	14.525	14.522	14.525	2000
4/26/2016	10:00 AM	14.523	14.53	14.523	14.53	2600
4/26/2016	10:01 AM	14.52	14.52	14.52	14.52	2400
4/26/2016	10:02 AM	14.53	14.53	14.53	14.53	1100
4/26/2016	10:03 AM	14.53	14.53	14.53	14.53	1854
4/26/2016	10:04 AM	14.53	14.53	14.53	14.53	1970
4/26/2016	10:05 AM	14.53	14.53	14.53	14.53	1200
4/26/2016	10:06 AM	14.51	14.52	14.505	14.52	5030
4/26/2016	10:07 AM	14.53	14.53	14.52	14.52	7600
4/26/2016	10:08 AM	14.55	14.55	14.54	14.54	6100
4/26/2016	10:11 AM	14.55	14.55	14.55	14.55	700
4/26/2016	10:12 AM	14.55	14.55	14.55	14.55	4640
4/26/2016	10:14 AM	14.58	14.58	14.56	14.56	2700
4/26/2016	10:15 AM	14.59	14.59	14.59	14.59	900
4/26/2016	10:16 AM	14.58	14.59	14.58	14.585	3900
4/26/2016	10:17 AM	14.58	14.58	14.58	14.58	2000
4/26/2016	10:18 AM	14.58	14.58	14.58	14.58	1000
4/26/2016	10:21 AM	14.58	14.58	14.58	14.58	300
4/26/2016	10:22 AM	14.58	14.58	14.58	14.58	5900
4/26/2016	10:23 AM	14.61	14.61	14.59	14.59	1900
4/26/2016	10:24 AM	14.61	14.61	14.61	14.61	4500
4/26/2016	10:25 AM	14.61	14.61	14.61	14.61	3800
4/26/2016	10:26 AM	14.62	14.62	14.61	14.61	2000
4/26/2016	10:27 AM	14.66	14.66	14.66	14.66	200
4/26/2016	10:28 AM	14.67	14.67	14.67	14.67	1400
4/26/2016	10:29 AM	14.66	14.66	14.66	14.66	18400
4/26/2016	10:30 AM	14.67	14.67	14.67	14.67	800
4/26/2016	10:32 AM	14.681	14.681	14.681	14.681	2100
4/26/2016	10:33 AM	14.68	14.68	14.68	14.68	1200
4/26/2016	10:34 AM	14.67	14.67	14.67	14.67	500
4/26/2016	10:35 AM	14.66	14.67	14.66	14.67	3900
4/26/2016	10:36 AM	14.67	14.67	14.66	14.66	11700
4/26/2016	10:37 AM	14.67	14.67	14.67	14.67	600
4/26/2016	10:38 AM	14.67	14.67	14.67	14.67	1300
4/26/2016	10:39 AM	14.67	14.67	14.67	14.67	8400
4/26/2016	10:40 AM	14.69	14.69	14.68	14.68	1400
4/26/2016	10:41 AM	14.69	14.69	14.69	14.69	2561
4/26/2016	10:42 AM	14.68	14.68	14.68	14.68	1500
4/26/2016	10:46 AM	14.67	14.67	14.67	14.67	4000
4/26/2016	10:48 AM	14.67	14.67	14.67	14.67	200
4/26/2016	10:49 AM	14.67	14.67	14.67	14.67	7600
4/26/2016	10:50 AM	14.68	14.68	14.68	14.68	400
4/26/2016	10:51 AM	14.715	14.715	14.69	14.69	7968
4/26/2016	10:52 AM	14.7	14.71	14.7	14.71	1500
4/26/2016	10:53 AM	14.7	14.7	14.7	14.7	600
4/26/2016	10:54 AM	14.7	14.7	14.695	14.695	2100
4/26/2016	10:55 AM	14.72	14.72	14.7	14.7	2500
4/26/2016	10:56 AM	14.7	14.72	14.7	14.72	6100
4/26/2016	10:57 AM	14.71	14.71	14.71	14.71	500
4/26/2016	10:59 AM	14.71	14.71	14.7	14.7	1200
4/26/2016	11:01 AM	14.72	14.72	14.72	14.72	100
4/26/2016	11:02 AM	14.73	14.73	14.73	14.73	200
4/26/2016	11:03 AM	14.74	14.74	14.74	14.74	300
4/26/2016	11:07 AM	14.72	14.72	14.72	14.72	300
4/26/2016	11:08 AM	14.71	14.71	14.71	14.71	100
4/26/2016	11:14 AM	14.69	14.69	14.69	14.69	200
4/26/2016	11:18 AM	14.7	14.7	14.69	14.69	1300
4/26/2016	11:20 AM	14.7	14.7	14.7	14.7	1900
4/26/2016	11:21 AM	14.69	14.69	14.69	14.69	400
4/26/2016	11:23 AM	14.69	14.69	14.69	14.69	400
4/26/2016	11:24 AM	14.69	14.69	14.69	14.69	400
4/26/2016	11:26 AM	14.68	14.68	14.68	14.68	700
4/26/2016	11:27 AM	14.66	14.67	14.66	14.665	9700
4/26/2016	11:28 AM	14.66	14.66	14.66	14.66	100
4/26/2016	11:29 AM	14.67	14.67	14.67	14.67	1200
4/26/2016	11:30 AM	14.67	14.67	14.67	14.67	1200
4/26/2016	11:31 AM	14.66	14.67	14.66	14.67	2300
4/26/2016	11:35 AM	14.68	14.68	14.67	14.67	2150
4/26/2016	11:37 AM	14.67	14.67	14.67	14.67	300
4/26/2016	11:40 AM	14.68	14.68	14.68	14.68	600
4/26/2016	11:41 AM	14.66	14.68	14.66	14.68	5800
4/26/2016	11:45 AM	14.67	14.67	14.67	14.67	300
4/26/2016	11:46 AM	14.68	14.68	14.68	14.68	1200
4/26/2016	11:47 AM	14.68	14.68	14.68	14.68	300
4/26/2016	11:49 AM	14.68	14.68	14.68	14.68	100
4/26/2016	11:50 AM	14.66	14.68	14.66	14.68	4600
4/26/2016	11:51 AM	14.62	14.65	14.62	14.65	12874
4/26/2016	11:54 AM	14.63	14.63	14.63	14.63	700
4/26/2016	11:55 AM	14.63	14.635	14.63	14.635	1200
4/26/2016	11:56 AM	14.63	14.63	14.62	14.625	1300
4/26/2016	11:58 AM	14.63	14.63	14.63	14.63	3100
4/26/2016	11:59 AM	14.63	14.63	14.63	14.63	500
4/26/2016	12:01 PM	14.622	14.625	14.622	14.625	5800
4/26/2016	12:04 PM	14.61	14.62	14.61	14.62	1165
4/26/2016	12:05 PM	14.61	14.61	14.61	14.61	100
4/26/2016	12:06 PM	14.6	14.61	14.6	14.61	584
4/26/2016	12:07 PM	14.6	14.6	14.6	14.6	865
4/26/2016	12:08 PM	14.61	14.61	14.61	14.61	200
4/26/2016	12:09 PM	14.61	14.61	14.61	14.61	100
4/26/2016	12:11 PM	14.6	14.6	14.595	14.595	800
4/26/2016	12:12 PM	14.6	14.6	14.6	14.6	300
4/26/2016	12:16 PM	14.61	14.61	14.61	14.61	200
4/26/2016	12:17 PM	14.61	14.61	14.61	14.61	2700
4/26/2016	12:18 PM	14.6	14.6	14.6	14.6	1200
4/26/2016	12:19 PM	14.6	14.6	14.6	14.6	1000
4/26/2016	12:24 PM	14.61	14.61	14.61	14.61	200
4/26/2016	12:26 PM	14.61	14.61	14.61	14.61	200
4/26/2016	12:28 PM	14.61	14.61	14.61	14.61	284
4/26/2016	12:29 PM	14.61	14.61	14.61	14.61	100
4/26/2016	12:31 PM	14.61	14.61	14.61	14.61	200
4/26/2016	12:35 PM	14.61	14.61	14.61	14.61	300
4/26/2016	12:36 PM	14.62	14.62	14.62	14.62	300
4/26/2016	12:38 PM	14.62	14.62	14.62	14.62	400
4/26/2016	12:44 PM	14.63	14.63	14.63	14.63	1000
4/26/2016	12:47 PM	14.63	14.63	14.63	14.63	500
4/26/2016	12:49 PM	14.63	14.63	14.63	14.63	1800
4/26/2016	12:56 PM	14.63	14.63	14.63	14.63	666
4/26/2016	12:57 PM	14.66	14.66	14.64	14.64	6000
4/26/2016	12:58 PM	14.66	14.66	14.66	14.66	300
4/26/2016	1:00 PM	14.66	14.66	14.66	14.66	400
4/26/2016	1:03 PM	14.661	14.661	14.661	14.661	500
4/26/2016	1:04 PM	14.66	14.66	14.66	14.66	200
4/26/2016	1:05 PM	14.68	14.68	14.68	14.68	200
4/26/2016	1:09 PM	14.69	14.69	14.69	14.69	500
4/26/2016	1:13 PM	14.68	14.68	14.68	14.68	800
4/26/2016	1:14 PM	14.68	14.68	14.68	14.68	1000
4/26/2016	1:15 PM	14.69	14.69	14.69	14.69	2800
4/26/2016	1:18 PM	14.68	14.68	14.68	14.68	100
4/26/2016	1:22 PM	14.661	14.661	14.661	14.661	3100
4/26/2016	1:25 PM	14.66	14.66	14.66	14.66	127
4/26/2016	1:30 PM	14.67	14.67	14.67	14.67	500
4/26/2016	1:31 PM	14.66	14.66	14.66	14.66	100
4/26/2016	1:34 PM	14.65	14.65	14.65	14.65	2100
4/26/2016	1:35 PM	14.65	14.65	14.65	14.65	100
4/26/2016	1:41 PM	14.68	14.68	14.68	14.68	1100
4/26/2016	1:45 PM	14.71	14.71	14.71	14.71	3500
4/26/2016	1:47 PM	14.7	14.7	14.7	14.7	500
4/26/2016	1:48 PM	14.7	14.7	14.7	14.7	2200
4/26/2016	1:52 PM	14.7	14.7	14.7	14.7	3800
4/26/2016	1:54 PM	14.71	14.71	14.71	14.71	300
4/26/2016	1:55 PM	14.71	14.71	14.71	14.71	1600
4/26/2016	1:56 PM	14.7	14.7	14.7	14.7	400
4/26/2016	2:02 PM	14.68	14.68	14.68	14.68	1100
4/26/2016	2:03 PM	14.68	14.68	14.68	14.68	300
4/26/2016	2:04 PM	14.68	14.68	14.68	14.68	100
4/26/2016	2:06 PM	14.68	14.68	14.68	14.68	800
4/26/2016	2:08 PM	14.71	14.71	14.71	14.71	700
4/26/2016	2:09 PM	14.7	14.7	14.7	14.7	400
4/26/2016	2:12 PM	14.7	14.7	14.7	14.7	600
4/26/2016	2:15 PM	14.68	14.68	14.68	14.68	100
4/26/2016	2:16 PM	14.66	14.66	14.66	14.66	200
4/26/2016	2:22 PM	14.65	14.65	14.65	14.65	100
4/26/2016	2:24 PM	14.65	14.65	14.65	14.65	200
4/26/2016	2:28 PM	14.66	14.66	14.66	14.66	600
4/26/2016	2:29 PM	14.67	14.67	14.66	14.66	2200
4/26/2016	2:30 PM	14.7	14.7	14.68	14.68	300
4/26/2016	2:31 PM	14.71	14.71	14.71	14.71	1600
4/26/2016	2:32 PM	14.69	14.69	14.69	14.69	1642
4/26/2016	2:33 PM	14.69	14.69	14.69	14.69	100
4/26/2016	2:36 PM	14.68	14.68	14.68	14.68	100
4/26/2016	2:37 PM	14.67	14.675	14.67	14.675	2700
4/26/2016	2:39 PM	14.68	14.68	14.68	14.68	300
4/26/2016	2:40 PM	14.68	14.68	14.68	14.68	300
4/26/2016	2:43 PM	14.67	14.67	14.67	14.67	300
4/26/2016	2:45 PM	14.67	14.67	14.67	14.67	800
4/26/2016	2:47 PM	14.66	14.66	14.66	14.66	400
4/26/2016	2:49 PM	14.65	14.655	14.65	14.655	2700
4/26/2016	2:57 PM	14.68	14.68	14.68	14.68	100
4/26/2016	2:58 PM	14.69	14.69	14.68	14.68	1270
4/26/2016	2:59 PM	14.68	14.68	14.68	14.68	500
4/26/2016	3:00 PM	14.68	14.68	14.68	14.68	800
4/26/2016	3:02 PM	14.67	14.67	14.67	14.67	300
4/26/2016	3:03 PM	14.67	14.67	14.67	14.67	100
4/26/2016	3:04 PM	14.67	14.67	14.67	14.67	100
4/26/2016	3:05 PM	14.66	14.66	14.66	14.66	1300
4/26/2016	3:09 PM	14.69	14.69	14.69	14.69	100
4/26/2016	3:10 PM	14.69	14.69	14.69	14.69	2300
4/26/2016	3:11 PM	14.7	14.7	14.7	14.7	891
4/26/2016	3:15 PM	14.7	14.7	14.7	14.7	525
4/26/2016	3:18 PM	14.7	14.7	14.7	14.7	1338
4/26/2016	3:19 PM	14.7	14.7	14.7	14.7	100
4/26/2016	3:20 PM	14.7	14.7	14.7	14.7	700
4/26/2016	3:21 PM	14.71	14.71	14.71	14.71	900
4/26/2016	3:22 PM	14.69	14.69	14.69	14.69	400
4/26/2016	3:23 PM	14.7	14.7	14.7	14.7	300
4/26/2016	3:25 PM	14.73	14.74	14.72	14.72	3635
4/26/2016	3:30 PM	14.7	14.7	14.699	14.699	8900
4/26/2016	3:31 PM	14.69	14.69	14.69	14.69	100
4/26/2016	3:32 PM	14.665	14.665	14.665	14.665	700
4/26/2016	3:33 PM	14.65	14.65	14.65	14.65	2400
4/26/2016	3:34 PM	14.65	14.65	14.65	14.65	1000
4/26/2016	3:36 PM	14.65	14.65	14.65	14.65	1900
4/26/2016	3:37 PM	14.64	14.64	14.64	14.64	1666
4/26/2016	3:40 PM	14.65	14.65	14.65	14.65	900
4/26/2016	3:41 PM	14.66	14.66	14.66	14.66	400
4/26/2016	3:42 PM	14.64	14.65	14.64	14.65	1300
4/26/2016	3:44 PM	14.65	14.65	14.645	14.645	1000
4/26/2016	3:46 PM	14.635	14.64	14.635	14.64	1600
4/26/2016	3:47 PM	14.64	14.64	14.64	14.64	1500
4/26/2016	3:48 PM	14.641	14.641	14.64	14.64	2500
4/26/2016	3:49 PM	14.64	14.64	14.64	14.64	300
4/26/2016	3:51 PM	14.64	14.645	14.64	14.64	1300
4/26/2016	3:52 PM	14.64	14.64	14.64	14.64	1100
4/26/2016	3:54 PM	14.64	14.64	14.64	14.64	1600
4/26/2016	3:56 PM	14.64	14.64	14.64	14.64	3694
4/26/2016	3:57 PM	14.65	14.65	14.65	14.65	3915
4/26/2016	3:58 PM	14.65	14.65	14.635	14.64	5550
4/26/2016	3:59 PM	14.64	14.64	14.64	14.64	7786
4/26/2016	4:00 PM	14.62	14.64	14.61	14.633	11772
4/27/2016	9:31 AM	14.7	14.72	14.7	14.715	3550
4/27/2016	9:32 AM	14.67	14.68	14.66	14.68	1493
4/27/2016	9:33 AM	14.67	14.67	14.67	14.67	11700
4/27/2016	9:34 AM	14.665	14.665	14.645	14.66	12500
4/27/2016	9:35 AM	14.64	14.65	14.64	14.65	16300
4/27/2016	9:36 AM	14.63	14.63	14.63	14.63	200
4/27/2016	9:37 AM	14.61	14.62	14.61	14.62	500
4/27/2016	9:38 AM	14.62	14.62	14.62	14.62	100
4/27/2016	9:39 AM	14.63	14.63	14.63	14.63	100
4/27/2016	9:40 AM	14.63	14.63	14.63	14.63	1000
4/27/2016	9:41 AM	14.62	14.62	14.62	14.62	570
4/27/2016	9:42 AM	14.62	14.62	14.62	14.62	820
4/27/2016	9:43 AM	14.64	14.64	14.64	14.64	100
4/27/2016	9:44 AM	14.62	14.64	14.62	14.64	400
4/27/2016	9:45 AM	14.64	14.64	14.64	14.64	700
4/27/2016	9:46 AM	14.64	14.64	14.64	14.64	500
4/27/2016	9:47 AM	14.64	14.64	14.64	14.64	1900
4/27/2016	9:48 AM	14.65	14.65	14.65	14.65	200
4/27/2016	9:51 AM	14.64	14.64	14.64	14.64	500
4/27/2016	9:52 AM	14.65	14.65	14.64	14.64	2600
4/27/2016	9:54 AM	14.67	14.67	14.66	14.66	1600
4/27/2016	9:55 AM	14.67	14.67	14.67	14.67	800
4/27/2016	9:57 AM	14.65	14.65	14.65	14.65	100
4/27/2016	9:58 AM	14.65	14.65	14.65	14.65	300
4/27/2016	10:00 AM	14.67	14.67	14.66	14.66	500
4/27/2016	10:01 AM	14.65	14.67	14.65	14.65	6281
4/27/2016	10:03 AM	14.65	14.65	14.65	14.65	600
4/27/2016	10:05 AM	14.65	14.65	14.65	14.65	8900
4/27/2016	10:06 AM	14.67	14.67	14.66	14.66	1600
4/27/2016	10:07 AM	14.69	14.69	14.68	14.68	1600
4/27/2016	10:08 AM	14.7	14.7	14.69	14.69	200
4/27/2016	10:10 AM	14.69	14.69	14.69	14.69	600
4/27/2016	10:11 AM	14.69	14.69	14.69	14.69	7800
4/27/2016	10:12 AM	14.7	14.7	14.7	14.7	5900
4/27/2016	10:13 AM	14.7	14.7	14.7	14.7	1500
4/27/2016	10:14 AM	14.71	14.71	14.71	14.71	100
4/27/2016	10:17 AM	14.7	14.7	14.7	14.7	300
4/27/2016	10:18 AM	14.69	14.69	14.69	14.69	700
4/27/2016	10:19 AM	14.695	14.71	14.695	14.7	4978
4/27/2016	10:20 AM	14.72	14.72	14.7	14.7	21200
4/27/2016	10:21 AM	14.71	14.71	14.71	14.71	900
4/27/2016	10:22 AM	14.71	14.71	14.71	14.71	300
4/27/2016	10:23 AM	14.72	14.72	14.72	14.72	300
4/27/2016	10:24 AM	14.72	14.72	14.72	14.72	300
4/27/2016	10:26 AM	14.71	14.71	14.71	14.71	200
4/27/2016	10:27 AM	14.71	14.71	14.71	14.71	100
4/27/2016	10:30 AM	14.77	14.77	14.74	14.74	33388
4/27/2016	10:31 AM	14.76	14.77	14.76	14.77	4007
4/27/2016	10:32 AM	14.75	14.76	14.75	14.76	3500
4/27/2016	10:33 AM	14.75	14.75	14.75	14.75	2600
4/27/2016	10:34 AM	14.74	14.74	14.74	14.74	400
4/27/2016	10:35 AM	14.74	14.74	14.73	14.73	7700
4/27/2016	10:37 AM	14.77	14.77	14.76	14.76	6000
4/27/2016	10:38 AM	14.77	14.77	14.77	14.77	100
4/27/2016	10:39 AM	14.77	14.77	14.769	14.769	3500
4/27/2016	10:40 AM	14.79	14.79	14.79	14.79	300
4/27/2016	10:41 AM	14.81	14.81	14.8	14.8	1971
4/27/2016	10:42 AM	14.8	14.81	14.8	14.81	1800
4/27/2016	10:43 AM	14.79	14.8	14.79	14.8	400
4/27/2016	10:44 AM	14.8	14.8	14.8	14.8	2500
4/27/2016	10:46 AM	14.79	14.79	14.79	14.79	900
4/27/2016	10:47 AM	14.795	14.795	14.79	14.79	1000
4/27/2016	10:48 AM	14.79	14.791	14.79	14.791	5600
4/27/2016	10:50 AM	14.78	14.78	14.78	14.78	1300
4/27/2016	10:51 AM	14.77	14.78	14.77	14.78	1739
4/27/2016	10:52 AM	14.79	14.79	14.78	14.78	1300
4/27/2016	10:53 AM	14.79	14.79	14.79	14.79	300
4/27/2016	10:54 AM	14.79	14.79	14.79	14.79	1500
4/27/2016	10:55 AM	14.79	14.79	14.79	14.79	500
4/27/2016	10:59 AM	14.775	14.775	14.771	14.775	7000
4/27/2016	11:00 AM	14.78	14.78	14.78	14.78	400
4/27/2016	11:01 AM	14.8	14.8	14.79	14.79	700
4/27/2016	11:03 AM	14.79	14.79	14.79	14.79	8100
4/27/2016	11:05 AM	14.77	14.77	14.77	14.77	500
4/27/2016	11:06 AM	14.77	14.77	14.77	14.77	300
4/27/2016	11:07 AM	14.77	14.77	14.77	14.77	4600
4/27/2016	11:08 AM	14.77	14.78	14.77	14.78	2900
4/27/2016	11:09 AM	14.77	14.77	14.77	14.77	100
4/27/2016	11:11 AM	14.76	14.76	14.76	14.76	200
4/27/2016	11:12 AM	14.76	14.76	14.76	14.76	400
4/27/2016	11:16 AM	14.76	14.76	14.76	14.76	400
4/27/2016	11:17 AM	14.76	14.76	14.76	14.76	300
4/27/2016	11:18 AM	14.75	14.75	14.75	14.75	170
4/27/2016	11:19 AM	14.75	14.75	14.75	14.75	3500
4/27/2016	11:22 AM	14.75	14.75	14.75	14.75	300
4/27/2016	11:24 AM	14.745	14.745	14.745	14.745	400
4/27/2016	11:25 AM	14.74	14.74	14.74	14.74	600
4/27/2016	11:26 AM	14.73	14.73	14.73	14.73	3100
4/27/2016	11:28 AM	14.73	14.73	14.73	14.73	2100
4/27/2016	11:30 AM	14.705	14.721	14.705	14.721	1100
4/27/2016	11:31 AM	14.701	14.701	14.701	14.701	4000
4/27/2016	11:32 AM	14.68	14.7	14.68	14.7	4900
4/27/2016	11:33 AM	14.68	14.68	14.68	14.68	2200
4/27/2016	11:35 AM	14.68	14.68	14.68	14.68	100
4/27/2016	11:36 AM	14.67	14.67	14.67	14.67	3800
4/27/2016	11:37 AM	14.681	14.681	14.681	14.681	2000
4/27/2016	11:40 AM	14.68	14.68	14.68	14.68	500
4/27/2016	11:41 AM	14.67	14.67	14.67	14.67	400
4/27/2016	11:43 AM	14.68	14.68	14.68	14.68	300
4/27/2016	11:45 AM	14.67	14.68	14.67	14.68	2578
4/27/2016	11:46 AM	14.67	14.67	14.67	14.67	400
4/27/2016	11:47 AM	14.665	14.665	14.665	14.665	1500
4/27/2016	11:49 AM	14.67	14.67	14.67	14.67	2200
4/27/2016	11:54 AM	14.655	14.66	14.655	14.66	800
4/27/2016	11:57 AM	14.65	14.65	14.65	14.65	830
4/27/2016	11:59 AM	14.65	14.65	14.65	14.65	500
4/27/2016	12:03 PM	14.65	14.65	14.65	14.65	100
4/27/2016	12:06 PM	14.66	14.66	14.66	14.66	200
4/27/2016	12:08 PM	14.661	14.661	14.661	14.661	100
4/27/2016	12:11 PM	14.67	14.67	14.67	14.67	400
4/27/2016	12:15 PM	14.68	14.68	14.68	14.68	2400
4/27/2016	12:20 PM	14.683	14.683	14.683	14.683	300
4/27/2016	12:23 PM	14.65	14.66	14.65	14.66	3900
4/27/2016	12:24 PM	14.64	14.64	14.64	14.64	200
4/27/2016	12:25 PM	14.633	14.633	14.633	14.633	100
4/27/2016	12:26 PM	14.63	14.63	14.63	14.63	400
4/27/2016	12:29 PM	14.63	14.63	14.63	14.63	19827
4/27/2016	12:30 PM	14.63	14.63	14.63	14.63	200
4/27/2016	12:38 PM	14.65	14.65	14.65	14.65	3600
4/27/2016	12:48 PM	14.66	14.66	14.66	14.66	400
4/27/2016	12:51 PM	14.66	14.66	14.66	14.66	3100
4/27/2016	12:52 PM	14.65	14.65	14.65	14.65	300
4/27/2016	12:53 PM	14.66	14.66	14.66	14.66	500
4/27/2016	12:58 PM	14.66	14.66	14.66	14.66	300
4/27/2016	1:03 PM	14.67	14.67	14.67	14.67	700
4/27/2016	1:07 PM	14.67	14.67	14.67	14.67	400
4/27/2016	1:09 PM	14.68	14.68	14.68	14.68	400
4/27/2016	1:11 PM	14.68	14.68	14.68	14.68	1300
4/27/2016	1:12 PM	14.68	14.68	14.68	14.68	4800
4/27/2016	1:13 PM	14.68	14.68	14.68	14.68	4400
4/27/2016	1:15 PM	14.68	14.68	14.68	14.68	6200
4/27/2016	1:16 PM	14.67	14.67	14.67	14.67	100
4/27/2016	1:19 PM	14.67	14.67	14.67	14.67	500
4/27/2016	1:21 PM	14.685	14.685	14.68	14.68	3500
4/27/2016	1:24 PM	14.71	14.71	14.71	14.71	500
4/27/2016	1:25 PM	14.711	14.711	14.71	14.71	4200
4/27/2016	1:26 PM	14.7	14.71	14.7	14.71	22300
4/27/2016	1:27 PM	14.71	14.71	14.71	14.71	800
4/27/2016	1:33 PM	14.7	14.7	14.7	14.7	700
4/27/2016	1:39 PM	14.69	14.69	14.69	14.69	2000
4/27/2016	1:40 PM	14.695	14.695	14.69	14.69	5100
4/27/2016	1:41 PM	14.69	14.69	14.69	14.69	100
4/27/2016	1:43 PM	14.685	14.685	14.685	14.685	650
4/27/2016	1:46 PM	14.68	14.68	14.68	14.68	800
4/27/2016	1:49 PM	14.66	14.66	14.66	14.66	100
4/27/2016	1:50 PM	14.66	14.66	14.66	14.66	1100
4/27/2016	1:52 PM	14.67	14.67	14.67	14.67	700
4/27/2016	1:53 PM	14.67	14.67	14.67	14.67	200
4/27/2016	1:54 PM	14.66	14.66	14.66	14.66	1300
4/27/2016	1:55 PM	14.67	14.67	14.67	14.67	400
4/27/2016	1:56 PM	14.68	14.68	14.68	14.68	200
4/27/2016	1:57 PM	14.68	14.68	14.68	14.68	6875
4/27/2016	1:58 PM	14.68	14.68	14.68	14.68	900
4/27/2016	1:59 PM	14.68	14.68	14.68	14.68	3322
4/27/2016	2:00 PM	14.71	14.71	14.68	14.69	4600
4/27/2016	2:01 PM	14.77	14.77	14.71	14.74	4200
4/27/2016	2:02 PM	14.77	14.77	14.77	14.77	200
4/27/2016	2:03 PM	14.7	14.75	14.7	14.75	1700
4/27/2016	2:04 PM	14.73	14.73	14.7	14.7	3040
4/27/2016	2:05 PM	14.72	14.73	14.72	14.72	1600
4/27/2016	2:06 PM	14.7	14.74	14.7	14.73	7166
4/27/2016	2:07 PM	14.64	14.69	14.64	14.685	27170
4/27/2016	2:08 PM	14.64	14.65	14.63	14.63	4000
4/27/2016	2:09 PM	14.63	14.65	14.63	14.65	4500
4/27/2016	2:10 PM	14.58	14.63	14.58	14.63	21248
4/27/2016	2:11 PM	14.57	14.59	14.57	14.57	5900
4/27/2016	2:12 PM	14.58	14.58	14.565	14.565	6900
4/27/2016	2:13 PM	14.62	14.62	14.6	14.6	2800
4/27/2016	2:14 PM	14.6	14.62	14.6	14.61	1600
4/27/2016	2:15 PM	14.61	14.61	14.6	14.6	2500
4/27/2016	2:16 PM	14.58	14.61	14.58	14.61	3700
4/27/2016	2:17 PM	14.57	14.58	14.57	14.58	1300
4/27/2016	2:18 PM	14.59	14.6	14.57	14.57	1700
4/27/2016	2:20 PM	14.565	14.565	14.56	14.56	1200
4/27/2016	2:21 PM	14.55	14.57	14.55	14.56	4000
4/27/2016	2:22 PM	14.53	14.55	14.525	14.55	2500
4/27/2016	2:23 PM	14.54	14.54	14.53	14.53	3500
4/27/2016	2:24 PM	14.54	14.54	14.54	14.54	400
4/27/2016	2:25 PM	14.57	14.57	14.55	14.55	3900
4/27/2016	2:26 PM	14.57	14.58	14.565	14.58	9400
4/27/2016	2:27 PM	14.55	14.58	14.55	14.58	2800
4/27/2016	2:28 PM	14.56	14.56	14.56	14.56	900
4/27/2016	2:29 PM	14.57	14.575	14.57	14.575	2700
4/27/2016	2:30 PM	14.58	14.59	14.58	14.58	2000
4/27/2016	2:31 PM	14.6	14.6	14.58	14.58	800
4/27/2016	2:32 PM	14.6	14.6	14.6	14.6	2900
4/27/2016	2:33 PM	14.62	14.62	14.6	14.6	3400
4/27/2016	2:34 PM	14.64	14.64	14.64	14.64	2000
4/27/2016	2:35 PM	14.66	14.66	14.65	14.65	1600
4/27/2016	2:36 PM	14.64	14.66	14.64	14.66	5737
4/27/2016	2:37 PM	14.63	14.63	14.63	14.63	1800
4/27/2016	2:38 PM	14.66	14.66	14.64	14.64	1181
4/27/2016	2:39 PM	14.65	14.66	14.65	14.65	2200
4/27/2016	2:41 PM	14.66	14.66	14.66	14.66	2300
4/27/2016	2:42 PM	14.63	14.64	14.63	14.64	3700
4/27/2016	2:44 PM	14.62	14.62	14.62	14.62	2200
4/27/2016	2:45 PM	14.63	14.63	14.63	14.63	1376
4/27/2016	2:47 PM	14.62	14.63	14.6	14.6	3500
4/27/2016	2:48 PM	14.63	14.63	14.615	14.615	600
4/27/2016	2:49 PM	14.64	14.64	14.64	14.64	300
4/27/2016	2:50 PM	14.621	14.621	14.621	14.621	100
4/27/2016	2:51 PM	14.62	14.63	14.62	14.63	3400
4/27/2016	2:52 PM	14.61	14.61	14.61	14.61	300
4/27/2016	2:54 PM	14.61	14.61	14.61	14.61	300
4/27/2016	2:55 PM	14.59	14.59	14.59	14.59	2100
4/27/2016	2:57 PM	14.59	14.59	14.59	14.59	100
4/27/2016	2:58 PM	14.59	14.59	14.59	14.59	2200
4/27/2016	2:59 PM	14.6	14.6	14.6	14.6	500
4/27/2016	3:01 PM	14.6	14.6	14.6	14.6	1000
4/27/2016	3:02 PM	14.57	14.6	14.57	14.6	10800
4/27/2016	3:03 PM	14.56	14.56	14.56	14.56	300
4/27/2016	3:04 PM	14.53	14.55	14.53	14.55	7400
4/27/2016	3:05 PM	14.54	14.54	14.52	14.521	10885
4/27/2016	3:06 PM	14.53	14.53	14.53	14.53	400
4/27/2016	3:07 PM	14.55	14.55	14.53	14.53	700
4/27/2016	3:08 PM	14.53	14.55	14.53	14.55	1500
4/27/2016	3:09 PM	14.51	14.52	14.51	14.52	1300
4/27/2016	3:10 PM	14.52	14.52	14.52	14.52	2100
4/27/2016	3:11 PM	14.52	14.52	14.52	14.52	5600
4/27/2016	3:13 PM	14.53	14.53	14.52	14.52	435
4/27/2016	3:14 PM	14.49	14.53	14.481	14.53	22200
4/27/2016	3:15 PM	14.51	14.51	14.5	14.5	3400
4/27/2016	3:16 PM	14.51	14.51	14.5	14.5	14500
4/27/2016	3:17 PM	14.51	14.51	14.5	14.51	900
4/27/2016	3:18 PM	14.48	14.495	14.48	14.495	1900
4/27/2016	3:19 PM	14.47	14.47	14.465	14.47	2225
4/27/2016	3:20 PM	14.465	14.47	14.465	14.465	850
4/27/2016	3:22 PM	14.46	14.46	14.45	14.45	3700
4/27/2016	3:25 PM	14.46	14.465	14.46	14.465	2977
4/27/2016	3:26 PM	14.46	14.46	14.46	14.46	4740
4/27/2016	3:27 PM	14.48	14.48	14.47	14.47	2500
4/27/2016	3:28 PM	14.49	14.49	14.49	14.49	800
4/27/2016	3:29 PM	14.49	14.49	14.49	14.49	4700
4/27/2016	3:30 PM	14.48	14.49	14.48	14.49	1900
4/27/2016	3:31 PM	14.475	14.475	14.475	14.475	300
4/27/2016	3:32 PM	14.48	14.48	14.475	14.475	600
4/27/2016	3:33 PM	14.48	14.48	14.48	14.48	3000
4/27/2016	3:34 PM	14.46	14.46	14.46	14.46	300
4/27/2016	3:35 PM	14.46	14.46	14.46	14.46	400
4/27/2016	3:37 PM	14.47	14.48	14.47	14.47	3400
4/27/2016	3:39 PM	14.46	14.46	14.46	14.46	865
4/27/2016	3:41 PM	14.46	14.46	14.46	14.46	100
4/27/2016	3:42 PM	14.47	14.47	14.47	14.47	100
4/27/2016	3:44 PM	14.46	14.47	14.46	14.47	2300
4/27/2016	3:45 PM	14.46	14.46	14.46	14.46	400
4/27/2016	3:46 PM	14.445	14.45	14.445	14.45	2379
4/27/2016	3:47 PM	14.46	14.46	14.45	14.45	900
4/27/2016	3:48 PM	14.47	14.47	14.461	14.462	1035
4/27/2016	3:50 PM	14.48	14.48	14.48	14.48	1300
4/27/2016	3:51 PM	14.49	14.49	14.48	14.48	8435
4/27/2016	3:52 PM	14.51	14.51	14.5	14.5	2560
4/27/2016	3:53 PM	14.515	14.515	14.515	14.515	400
4/27/2016	3:56 PM	14.53	14.53	14.52	14.52	12129
4/27/2016	3:57 PM	14.53	14.54	14.53	14.54	8286
4/27/2016	3:58 PM	14.54	14.54	14.53	14.53	4900
4/27/2016	3:59 PM	14.55	14.55	14.55	14.55	5900
4/27/2016	4:00 PM	14.53	14.56	14.53	14.55	30117
4/28/2016	9:31 AM	14.75	14.77	14.75	14.75	3291
4/28/2016	9:32 AM	14.77	14.78	14.77	14.775	11218
4/28/2016	9:33 AM	14.75	14.77	14.75	14.77	2700
4/28/2016	9:34 AM	14.75	14.75	14.74	14.74	5610
4/28/2016	9:35 AM	14.75	14.75	14.721	14.74	11800
4/28/2016	9:36 AM	14.72	14.74	14.72	14.74	1500
4/28/2016	9:37 AM	14.73	14.73	14.72	14.72	4500
4/28/2016	9:38 AM	14.7	14.73	14.7	14.73	8110
4/28/2016	9:39 AM	14.681	14.7	14.68	14.7	6200
4/28/2016	9:40 AM	14.68	14.695	14.665	14.69	18129
4/28/2016	9:41 AM	14.685	14.69	14.685	14.69	610
4/28/2016	9:42 AM	14.66	14.68	14.66	14.68	2310
4/28/2016	9:43 AM	14.66	14.66	14.66	14.66	4100
4/28/2016	9:44 AM	14.65	14.66	14.65	14.66	5100
4/28/2016	9:45 AM	14.63	14.64	14.63	14.64	10600
4/28/2016	9:46 AM	14.64	14.64	14.63	14.63	8900
4/28/2016	9:47 AM	14.65	14.65	14.65	14.65	1200
4/28/2016	9:49 AM	14.64	14.64	14.64	14.64	1800
4/28/2016	9:50 AM	14.63	14.63	14.63	14.63	900
4/28/2016	9:51 AM	14.61	14.61	14.61	14.61	2300
4/28/2016	9:53 AM	14.63	14.63	14.63	14.63	1200
4/28/2016	9:54 AM	14.63	14.63	14.63	14.63	2400
4/28/2016	9:57 AM	14.63	14.63	14.63	14.63	2433
4/28/2016	9:58 AM	14.62	14.62	14.62	14.62	5820
4/28/2016	9:59 AM	14.62	14.62	14.62	14.62	700
4/28/2016	10:00 AM	14.6	14.61	14.6	14.61	4346
4/28/2016	10:01 AM	14.61	14.61	14.61	14.61	10500
4/28/2016	10:02 AM	14.59	14.59	14.59	14.59	1926
4/28/2016	10:04 AM	14.57	14.57	14.57	14.57	500
4/28/2016	10:06 AM	14.56	14.57	14.56	14.57	6300
4/28/2016	10:07 AM	14.55	14.55	14.55	14.55	2300
4/28/2016	10:08 AM	14.56	14.56	14.55	14.55	11749
4/28/2016	10:09 AM	14.56	14.567	14.56	14.565	4000
4/28/2016	10:10 AM	14.58	14.58	14.58	14.58	9000
4/28/2016	10:12 AM	14.59	14.59	14.58	14.58	1200
4/28/2016	10:13 AM	14.59	14.59	14.59	14.59	3575
4/28/2016	10:14 AM	14.58	14.59	14.58	14.583	6300
4/28/2016	10:15 AM	14.58	14.58	14.58	14.58	300
4/28/2016	10:16 AM	14.59	14.59	14.59	14.59	100
4/28/2016	10:17 AM	14.61	14.61	14.595	14.595	5000
4/28/2016	10:19 AM	14.6	14.6	14.6	14.6	700
4/28/2016	10:20 AM	14.61	14.61	14.61	14.61	1500
4/28/2016	10:21 AM	14.61	14.61	14.61	14.61	1100
4/28/2016	10:22 AM	14.61	14.61	14.61	14.61	300
4/28/2016	10:23 AM	14.6	14.6	14.6	14.6	3300
4/28/2016	10:24 AM	14.62	14.62	14.61	14.61	2850
4/28/2016	10:25 AM	14.62	14.62	14.62	14.62	1600
4/28/2016	10:26 AM	14.61	14.619	14.61	14.619	2108
4/28/2016	10:28 AM	14.6	14.6	14.6	14.6	100
4/28/2016	10:29 AM	14.6	14.6	14.6	14.6	1700
4/28/2016	10:30 AM	14.6	14.6	14.6	14.6	400
4/28/2016	10:31 AM	14.59	14.59	14.59	14.59	1400
4/28/2016	10:32 AM	14.61	14.61	14.61	14.61	800
4/28/2016	10:33 AM	14.59	14.59	14.59	14.59	300
4/28/2016	10:34 AM	14.59	14.59	14.59	14.59	9000
4/28/2016	10:35 AM	14.59	14.59	14.59	14.59	1815
4/28/2016	10:36 AM	14.57	14.58	14.57	14.58	2213
4/28/2016	10:37 AM	14.56	14.57	14.56	14.57	10400
4/28/2016	10:38 AM	14.56	14.56	14.56	14.56	2250
4/28/2016	10:39 AM	14.57	14.57	14.57	14.57	300
4/28/2016	10:41 AM	14.56	14.56	14.56	14.56	1800
4/28/2016	10:43 AM	14.58	14.58	14.58	14.58	200
4/28/2016	10:45 AM	14.59	14.59	14.59	14.59	100
4/28/2016	10:46 AM	14.58	14.58	14.58	14.58	100
4/28/2016	10:47 AM	14.56	14.57	14.56	14.57	2200
4/28/2016	10:48 AM	14.54	14.55	14.54	14.55	3000
4/28/2016	10:49 AM	14.53	14.53	14.53	14.53	200
4/28/2016	10:50 AM	14.53	14.53	14.53	14.53	100
4/28/2016	10:51 AM	14.53	14.53	14.53	14.53	1000
4/28/2016	10:52 AM	14.54	14.54	14.53	14.53	500
4/28/2016	10:53 AM	14.55	14.55	14.55	14.55	2100
4/28/2016	10:55 AM	14.55	14.55	14.55	14.55	700
4/28/2016	10:56 AM	14.54	14.55	14.54	14.55	3000
4/28/2016	10:57 AM	14.527	14.527	14.52	14.52	1550
4/28/2016	10:58 AM	14.53	14.53	14.53	14.53	700
4/28/2016	10:59 AM	14.53	14.53	14.53	14.53	2200
4/28/2016	11:01 AM	14.51	14.51	14.51	14.51	2325
4/28/2016	11:02 AM	14.51	14.51	14.51	14.51	6900
4/28/2016	11:04 AM	14.52	14.52	14.52	14.52	5600
4/28/2016	11:05 AM	14.51	14.515	14.51	14.515	15600
4/28/2016	11:06 AM	14.51	14.51	14.51	14.51	15500
4/28/2016	11:08 AM	14.52	14.52	14.509	14.509	4700
4/28/2016	11:09 AM	14.515	14.515	14.515	14.515	100
4/28/2016	11:11 AM	14.53	14.53	14.53	14.53	1181
4/28/2016	11:12 AM	14.53	14.53	14.53	14.53	300
4/28/2016	11:13 AM	14.53	14.53	14.53	14.53	600
4/28/2016	11:16 AM	14.51	14.51	14.51	14.51	4988
4/28/2016	11:17 AM	14.52	14.52	14.52	14.52	2115
4/28/2016	11:18 AM	14.51	14.52	14.51	14.52	3600
4/28/2016	11:19 AM	14.505	14.505	14.505	14.505	600
4/28/2016	11:21 AM	14.49	14.5	14.49	14.5	4420
4/28/2016	11:22 AM	14.475	14.48	14.475	14.48	700
4/28/2016	11:23 AM	14.48	14.48	14.48	14.48	500
4/28/2016	11:24 AM	14.48	14.48	14.48	14.48	1800
4/28/2016	11:27 AM	14.47	14.475	14.47	14.475	3253
4/28/2016	11:29 AM	14.48	14.48	14.48	14.48	400
4/28/2016	11:30 AM	14.49	14.49	14.48	14.48	5000
4/28/2016	11:31 AM	14.48	14.48	14.48	14.48	700
4/28/2016	11:35 AM	14.47	14.47	14.47	14.47	4800
4/28/2016	11:36 AM	14.46	14.46	14.46	14.46	1333
4/28/2016	11:37 AM	14.46	14.46	14.46	14.46	1700
4/28/2016	11:42 AM	14.465	14.465	14.465	14.465	100
4/28/2016	11:44 AM	14.47	14.47	14.47	14.47	2600
4/28/2016	11:46 AM	14.48	14.48	14.48	14.48	400
4/28/2016	11:48 AM	14.48	14.48	14.48	14.48	500
4/28/2016	11:50 AM	14.49	14.49	14.49	14.49	100
4/28/2016	11:52 AM	14.49	14.49	14.49	14.49	300
4/28/2016	11:54 AM	14.49	14.49	14.49	14.49	400
4/28/2016	11:55 AM	14.49	14.49	14.49	14.49	300
4/28/2016	12:01 PM	14.49	14.5	14.49	14.5	1400
4/28/2016	12:02 PM	14.48	14.48	14.48	14.48	1700
4/28/2016	12:03 PM	14.475	14.475	14.475	14.475	100
4/28/2016	12:09 PM	14.48	14.48	14.48	14.48	800
4/28/2016	12:11 PM	14.48	14.48	14.48	14.48	1100
4/28/2016	12:14 PM	14.48	14.48	14.48	14.48	1100
4/28/2016	12:16 PM	14.5	14.5	14.5	14.5	300
4/28/2016	12:19 PM	14.52	14.52	14.52	14.52	4000
4/28/2016	12:22 PM	14.53	14.53	14.53	14.53	1700
4/28/2016	12:23 PM	14.53	14.53	14.53	14.53	1000
4/28/2016	12:25 PM	14.54	14.54	14.53	14.53	3650
4/28/2016	12:26 PM	14.54	14.54	14.54	14.54	500
4/28/2016	12:28 PM	14.53	14.53	14.53	14.53	600
4/28/2016	12:31 PM	14.54	14.54	14.53	14.53	1100
4/28/2016	12:33 PM	14.54	14.54	14.54	14.54	100
4/28/2016	12:34 PM	14.53	14.53	14.53	14.53	100
4/28/2016	12:37 PM	14.53	14.53	14.53	14.53	300
4/28/2016	12:40 PM	14.52	14.52	14.52	14.52	1300
4/28/2016	12:44 PM	14.51	14.51	14.51	14.51	300
4/28/2016	12:45 PM	14.51	14.51	14.51	14.51	15233
4/28/2016	12:51 PM	14.51	14.51	14.51	14.51	300
4/28/2016	12:52 PM	14.515	14.515	14.515	14.515	300
4/28/2016	12:53 PM	14.51	14.51	14.51	14.51	300
4/28/2016	12:54 PM	14.5	14.5	14.5	14.5	2300
4/28/2016	12:59 PM	14.48	14.48	14.48	14.48	1500
4/28/2016	1:02 PM	14.49	14.49	14.49	14.49	900
4/28/2016	1:03 PM	14.5	14.5	14.5	14.5	7800
4/28/2016	1:04 PM	14.52	14.52	14.51	14.51	1500
4/28/2016	1:05 PM	14.54	14.54	14.53	14.53	1000
4/28/2016	1:06 PM	14.55	14.55	14.55	14.55	300
4/28/2016	1:08 PM	14.54	14.54	14.54	14.54	2200
4/28/2016	1:10 PM	14.54	14.54	14.54	14.54	500
4/28/2016	1:11 PM	14.56	14.56	14.55	14.55	4500
4/28/2016	1:12 PM	14.58	14.58	14.58	14.58	1500
4/28/2016	1:14 PM	14.56	14.56	14.56	14.56	6716
4/28/2016	1:15 PM	14.56	14.56	14.56	14.56	100
4/28/2016	1:16 PM	14.56	14.56	14.56	14.56	300
4/28/2016	1:17 PM	14.57	14.57	14.57	14.57	800
4/28/2016	1:20 PM	14.58	14.58	14.58	14.58	1600
4/28/2016	1:22 PM	14.58	14.58	14.57	14.58	1900
4/28/2016	1:23 PM	14.59	14.59	14.59	14.59	5700
4/28/2016	1:25 PM	14.59	14.59	14.59	14.59	1500
4/28/2016	1:28 PM	14.57	14.57	14.57	14.57	400
4/28/2016	1:29 PM	14.57	14.57	14.57	14.57	3600
4/28/2016	1:30 PM	14.57	14.57	14.57	14.57	800
4/28/2016	1:33 PM	14.56	14.56	14.56	14.56	100
4/28/2016	1:36 PM	14.555	14.56	14.555	14.56	10600
4/28/2016	1:37 PM	14.56	14.56	14.56	14.56	100
4/28/2016	1:38 PM	14.56	14.56	14.56	14.56	600
4/28/2016	1:39 PM	14.56	14.56	14.56	14.56	1800
4/28/2016	1:40 PM	14.55	14.55	14.55	14.55	2000
4/28/2016	1:41 PM	14.57	14.57	14.56	14.56	6500
4/28/2016	1:46 PM	14.57	14.57	14.57	14.57	1200
4/28/2016	1:48 PM	14.56	14.57	14.56	14.57	1400
4/28/2016	1:51 PM	14.55	14.55	14.55	14.55	9300
4/28/2016	1:52 PM	14.54	14.54	14.54	14.54	700
4/28/2016	1:54 PM	14.54	14.54	14.54	14.54	1500
4/28/2016	1:55 PM	14.54	14.54	14.54	14.54	1600
4/28/2016	1:57 PM	14.55	14.55	14.55	14.55	100
4/28/2016	1:58 PM	14.55	14.55	14.55	14.55	1200
4/28/2016	2:01 PM	14.57	14.57	14.565	14.565	1600
4/28/2016	2:02 PM	14.57	14.58	14.57	14.58	1900
4/28/2016	2:03 PM	14.55	14.55	14.55	14.55	400
4/28/2016	2:05 PM	14.58	14.59	14.56	14.56	2300
4/28/2016	2:06 PM	14.57	14.57	14.57	14.57	4800
4/28/2016	2:07 PM	14.57	14.57	14.57	14.57	1000
4/28/2016	2:09 PM	14.57	14.57	14.57	14.57	1200
4/28/2016	2:11 PM	14.57	14.57	14.57	14.57	400
4/28/2016	2:12 PM	14.58	14.58	14.58	14.58	600
4/28/2016	2:13 PM	14.58	14.58	14.58	14.58	1700
4/28/2016	2:14 PM	14.59	14.59	14.59	14.59	274
4/28/2016	2:15 PM	14.59	14.59	14.59	14.59	400
4/28/2016	2:18 PM	14.6	14.6	14.6	14.6	6500
4/28/2016	2:21 PM	14.61	14.61	14.6	14.6	1200
4/28/2016	2:22 PM	14.6	14.61	14.595	14.61	2100
4/28/2016	2:24 PM	14.61	14.61	14.61	14.61	100
4/28/2016	2:25 PM	14.6	14.61	14.6	14.61	1100
4/28/2016	2:27 PM	14.59	14.595	14.59	14.595	2500
4/28/2016	2:28 PM	14.59	14.59	14.59	14.59	300
4/28/2016	2:30 PM	14.59	14.59	14.59	14.59	900
4/28/2016	2:32 PM	14.58	14.58	14.58	14.58	1200
4/28/2016	2:33 PM	14.59	14.59	14.59	14.59	100
4/28/2016	2:38 PM	14.62	14.62	14.62	14.62	1000
4/28/2016	2:40 PM	14.64	14.64	14.629	14.629	600
4/28/2016	2:41 PM	14.64	14.64	14.64	14.64	1900
4/28/2016	2:42 PM	14.63	14.63	14.63	14.63	300
4/28/2016	2:43 PM	14.63	14.63	14.63	14.63	600
4/28/2016	2:44 PM	14.62	14.62	14.62	14.62	11700
4/28/2016	2:45 PM	14.62	14.62	14.62	14.62	500
4/28/2016	2:46 PM	14.66	14.66	14.64	14.64	2700
4/28/2016	2:48 PM	14.67	14.67	14.67	14.67	21250
4/28/2016	2:49 PM	14.675	14.675	14.675	14.675	400
4/28/2016	2:50 PM	14.67	14.67	14.67	14.67	100
4/28/2016	2:52 PM	14.68	14.68	14.68	14.68	400
4/28/2016	2:54 PM	14.68	14.69	14.68	14.69	2300
4/28/2016	2:55 PM	14.69	14.69	14.69	14.69	1600
4/28/2016	2:56 PM	14.7	14.7	14.7	14.7	2400
4/28/2016	2:57 PM	14.71	14.71	14.705	14.705	4200
4/28/2016	2:58 PM	14.7	14.71	14.7	14.71	2307
4/28/2016	2:59 PM	14.7	14.7	14.695	14.695	7600
4/28/2016	3:01 PM	14.7	14.7	14.7	14.7	600
4/28/2016	3:02 PM	14.71	14.71	14.71	14.71	300
4/28/2016	3:03 PM	14.71	14.71	14.71	14.71	600
4/28/2016	3:04 PM	14.7	14.7	14.7	14.7	600
4/28/2016	3:05 PM	14.72	14.72	14.71	14.71	12855
4/28/2016	3:06 PM	14.715	14.715	14.709	14.71	2200
4/28/2016	3:07 PM	14.74	14.74	14.705	14.71	19300
4/28/2016	3:08 PM	14.725	14.73	14.725	14.73	300
4/28/2016	3:09 PM	14.73	14.73	14.73	14.73	900
4/28/2016	3:10 PM	14.75	14.75	14.74	14.74	5900
4/28/2016	3:11 PM	14.77	14.77	14.765	14.77	7208
4/28/2016	3:12 PM	14.78	14.785	14.78	14.78	800
4/28/2016	3:13 PM	14.79	14.79	14.775	14.775	1000
4/28/2016	3:14 PM	14.825	14.83	14.8	14.8	26727
4/28/2016	3:15 PM	14.855	14.855	14.82	14.82	20071
4/28/2016	3:16 PM	14.86	14.88	14.86	14.86	46264
4/28/2016	3:17 PM	14.87	14.885	14.86	14.86	7800
4/28/2016	3:18 PM	14.84	14.87	14.84	14.87	36250
4/28/2016	3:19 PM	14.88	14.88	14.86	14.86	4100
4/28/2016	3:20 PM	14.88	14.89	14.88	14.89	10800
4/28/2016	3:21 PM	14.87	14.885	14.855	14.885	18285
4/28/2016	3:22 PM	14.87	14.87	14.87	14.87	600
4/28/2016	3:23 PM	14.91	14.91	14.9	14.9	6200
4/28/2016	3:24 PM	14.9	14.91	14.9	14.91	1300
4/28/2016	3:25 PM	14.92	14.92	14.92	14.92	1600
4/28/2016	3:26 PM	14.98	15.01	14.93	14.93	57703
4/28/2016	3:27 PM	14.96	14.98	14.96	14.98	5124
4/28/2016	3:28 PM	14.97	14.97	14.96	14.965	1208
4/28/2016	3:29 PM	14.969	14.969	14.965	14.965	8250
4/28/2016	3:30 PM	15.02	15.02	14.985	14.985	18492
4/28/2016	3:31 PM	14.97	15.01	14.97	15.01	16463
4/28/2016	3:32 PM	14.96	14.97	14.96	14.97	6900
4/28/2016	3:33 PM	14.96	14.97	14.96	14.96	6700
4/28/2016	3:34 PM	14.97	14.98	14.97	14.97	1100
4/28/2016	3:35 PM	14.98	14.98	14.98	14.98	200
4/28/2016	3:36 PM	14.96	14.97	14.96	14.97	1119
4/28/2016	3:37 PM	14.93	14.95	14.93	14.95	3400
4/28/2016	3:38 PM	14.96	14.98	14.94	14.94	9200
4/28/2016	3:39 PM	14.97	14.97	14.97	14.97	300
4/28/2016	3:40 PM	14.94	14.945	14.94	14.945	4100
4/28/2016	3:41 PM	14.95	14.95	14.95	14.95	100
4/28/2016	3:42 PM	14.93	14.945	14.92	14.945	2790
4/28/2016	3:43 PM	14.94	14.95	14.94	14.95	10972
4/28/2016	3:44 PM	14.925	14.95	14.925	14.95	5220
4/28/2016	3:45 PM	14.945	14.945	14.925	14.925	11422
4/28/2016	3:46 PM	14.915	14.945	14.915	14.94	19295
4/28/2016	3:47 PM	14.915	14.92	14.915	14.92	5900
4/28/2016	3:48 PM	14.91	14.92	14.885	14.92	14200
4/28/2016	3:49 PM	14.935	14.945	14.905	14.91	13800
4/28/2016	3:50 PM	14.965	14.97	14.935	14.935	14742
4/28/2016	3:51 PM	14.975	14.975	14.955	14.965	5033
4/28/2016	3:52 PM	14.975	14.985	14.975	14.985	6925
4/28/2016	3:53 PM	14.995	14.995	14.97	14.97	6020
4/28/2016	3:54 PM	15.01	15.01	14.99	14.99	7150
4/28/2016	3:55 PM	15.005	15.025	15.005	15.01	7550
4/28/2016	3:56 PM	15.01	15.02	14.99	15.005	11915
4/28/2016	3:57 PM	15.015	15.015	15.005	15.015	12800
4/28/2016	3:58 PM	15.015	15.035	15.01	15.015	21750
4/28/2016	3:59 PM	14.99	15.01	14.99	15.01	18088
4/28/2016	4:00 PM	14.92	14.99	14.92	14.99	60105
4/29/2016	9:31 AM	15.05	15.08	15.05	15.08	9100
4/29/2016	9:32 AM	15.07	15.07	15.07	15.07	10464
4/29/2016	9:33 AM	15.06	15.08	15.06	15.08	650
4/29/2016	9:34 AM	15.04	15.04	15.04	15.04	14200
4/29/2016	9:35 AM	15.01	15.04	15.01	15.04	4500
4/29/2016	9:36 AM	15.025	15.025	15.02	15.02	729
4/29/2016	9:37 AM	15.04	15.04	15.02	15.02	2000
4/29/2016	9:38 AM	15.04	15.04	15.04	15.04	950
4/29/2016	9:39 AM	15.04	15.04	15.03	15.03	2649
4/29/2016	9:40 AM	15.02	15.04	15.02	15.04	4856
4/29/2016	9:41 AM	15.02	15.02	15.02	15.02	8600
4/29/2016	9:42 AM	15.02	15.02	15.02	15.02	4152
4/29/2016	9:43 AM	15.05	15.05	15.02	15.02	13100
4/29/2016	9:44 AM	15.06	15.08	15.05	15.05	6066
4/29/2016	9:45 AM	15.05	15.05	15.04	15.05	19500
4/29/2016	9:46 AM	15.08	15.08	15.07	15.07	4750
4/29/2016	9:47 AM	15.12	15.12	15.08	15.08	6424
4/29/2016	9:48 AM	15.11	15.12	15.11	15.12	15400
4/29/2016	9:49 AM	15.13	15.13	15.1	15.11	28180
4/29/2016	9:50 AM	15.14	15.14	15.14	15.14	7252
4/29/2016	9:51 AM	15.17	15.17	15.15	15.15	8396
4/29/2016	9:52 AM	15.18	15.18	15.17	15.17	930
4/29/2016	9:53 AM	15.17	15.17	15.17	15.17	1479
4/29/2016	9:54 AM	15.18	15.18	15.17	15.17	1400
4/29/2016	9:55 AM	15.19	15.19	15.18	15.18	1570
4/29/2016	9:56 AM	15.19	15.19	15.17	15.18	17286
4/29/2016	9:57 AM	15.19	15.2	15.19	15.2	7895
4/29/2016	9:58 AM	15.19	15.19	15.18	15.18	4412
4/29/2016	9:59 AM	15.21	15.21	15.19	15.19	3011
4/29/2016	10:00 AM	15.225	15.225	15.22	15.22	3800
4/29/2016	10:01 AM	15.25	15.25	15.23	15.23	6750
4/29/2016	10:02 AM	15.28	15.28	15.25	15.25	8500
4/29/2016	10:03 AM	15.27	15.28	15.27	15.28	5400
4/29/2016	10:04 AM	15.245	15.25	15.245	15.25	3200
4/29/2016	10:05 AM	15.24	15.24	15.23	15.24	4300
4/29/2016	10:07 AM	15.23	15.24	15.23	15.24	7800
4/29/2016	10:08 AM	15.24	15.26	15.23	15.23	6100
4/29/2016	10:09 AM	15.22	15.22	15.22	15.22	1700
4/29/2016	10:10 AM	15.21	15.21	15.21	15.21	2500
4/29/2016	10:11 AM	15.21	15.225	15.21	15.22	2800
4/29/2016	10:12 AM	15.18	15.2	15.18	15.2	3900
4/29/2016	10:13 AM	15.18	15.18	15.18	15.18	17420
4/29/2016	10:14 AM	15.165	15.18	15.165	15.18	4100
4/29/2016	10:15 AM	15.19	15.2	15.17	15.17	7696
4/29/2016	10:16 AM	15.21	15.21	15.19	15.19	1500
4/29/2016	10:17 AM	15.19	15.2	15.19	15.2	7566
4/29/2016	10:19 AM	15.2	15.2	15.18	15.18	6000
4/29/2016	10:20 AM	15.2	15.2	15.2	15.2	1200
4/29/2016	10:21 AM	15.17	15.17	15.17	15.17	4306
4/29/2016	10:22 AM	15.17	15.17	15.17	15.17	500
4/29/2016	10:23 AM	15.18	15.18	15.18	15.18	4500
4/29/2016	10:24 AM	15.18	15.18	15.18	15.18	4700
4/29/2016	10:25 AM	15.15	15.15	15.15	15.15	5450
4/29/2016	10:26 AM	15.18	15.18	15.17	15.17	10955
4/29/2016	10:27 AM	15.2	15.2	15.18	15.19	8000
4/29/2016	10:28 AM	15.2	15.21	15.2	15.21	2000
4/29/2016	10:29 AM	15.165	15.19	15.165	15.19	3000
4/29/2016	10:30 AM	15.17	15.18	15.17	15.17	5700
4/29/2016	10:31 AM	15.15	15.16	15.15	15.16	1200
4/29/2016	10:32 AM	15.16	15.16	15.15	15.15	1800
4/29/2016	10:33 AM	15.16	15.16	15.16	15.16	100
4/29/2016	10:34 AM	15.15	15.15	15.14	15.14	3400
4/29/2016	10:35 AM	15.15	15.15	15.15	15.15	7800
4/29/2016	10:36 AM	15.11	15.13	15.11	15.13	3800
4/29/2016	10:37 AM	15.1	15.1	15.095	15.1	8431
4/29/2016	10:38 AM	15.11	15.11	15.11	15.11	100
4/29/2016	10:39 AM	15.09	15.1	15.09	15.1	4500
4/29/2016	10:40 AM	15.09	15.09	15.09	15.09	2100
4/29/2016	10:41 AM	15.105	15.105	15.1	15.1	6734
4/29/2016	10:42 AM	15.11	15.11	15.1	15.1	1500
4/29/2016	10:43 AM	15.13	15.13	15.12	15.12	13100
4/29/2016	10:44 AM	15.16	15.16	15.14	15.14	1800
4/29/2016	10:45 AM	15.16	15.16	15.16	15.16	2400
4/29/2016	10:46 AM	15.18	15.18	15.16	15.16	14200
4/29/2016	10:47 AM	15.18	15.18	15.18	15.18	700
4/29/2016	10:48 AM	15.2	15.2	15.18	15.18	6400
4/29/2016	10:49 AM	15.2	15.2	15.2	15.2	1700
4/29/2016	10:50 AM	15.21	15.21	15.21	15.21	7423
4/29/2016	10:51 AM	15.25	15.25	15.21	15.21	8815
4/29/2016	10:52 AM	15.25	15.25	15.235	15.25	6300
4/29/2016	10:53 AM	15.25	15.25	15.25	15.25	2500
4/29/2016	10:54 AM	15.27	15.27	15.25	15.25	12900
4/29/2016	10:55 AM	15.27	15.28	15.27	15.28	7600
4/29/2016	10:56 AM	15.25	15.27	15.25	15.27	16300
4/29/2016	10:57 AM	15.26	15.26	15.25	15.25	4300
4/29/2016	10:58 AM	15.26	15.265	15.26	15.26	24000
4/29/2016	10:59 AM	15.25	15.25	15.25	15.25	550
4/29/2016	11:00 AM	15.25	15.25	15.25	15.25	11600
4/29/2016	11:01 AM	15.25	15.25	15.25	15.25	1200
4/29/2016	11:02 AM	15.26	15.26	15.25	15.25	1289
4/29/2016	11:03 AM	15.3	15.3	15.27	15.27	8940
4/29/2016	11:04 AM	15.27	15.28	15.27	15.28	1346
4/29/2016	11:05 AM	15.26	15.26	15.255	15.26	2649
4/29/2016	11:06 AM	15.26	15.26	15.26	15.26	400
4/29/2016	11:08 AM	15.23	15.23	15.23	15.23	100
4/29/2016	11:09 AM	15.24	15.24	15.23	15.23	5299
4/29/2016	11:10 AM	15.24	15.24	15.23	15.23	3100
4/29/2016	11:11 AM	15.26	15.26	15.25	15.25	2600
4/29/2016	11:12 AM	15.25	15.25	15.25	15.25	300
4/29/2016	11:14 AM	15.22	15.23	15.215	15.23	4500
4/29/2016	11:15 AM	15.22	15.22	15.21	15.22	2799
4/29/2016	11:16 AM	15.24	15.24	15.22	15.22	2700
4/29/2016	11:17 AM	15.25	15.25	15.24	15.25	4600
4/29/2016	11:18 AM	15.27	15.27	15.26	15.26	2700
4/29/2016	11:19 AM	15.28	15.28	15.27	15.27	2200
4/29/2016	11:20 AM	15.3	15.3	15.29	15.29	2200
4/29/2016	11:21 AM	15.3	15.32	15.3	15.3	6100
4/29/2016	11:22 AM	15.3	15.3	15.3	15.3	3703
4/29/2016	11:23 AM	15.32	15.32	15.31	15.31	2200
4/29/2016	11:24 AM	15.32	15.32	15.32	15.32	5820
4/29/2016	11:25 AM	15.32	15.32	15.31	15.31	1300
4/29/2016	11:26 AM	15.315	15.331	15.315	15.33	4700
4/29/2016	11:27 AM	15.34	15.34	15.32	15.32	18300
4/29/2016	11:28 AM	15.33	15.33	15.33	15.33	500
4/29/2016	11:29 AM	15.33	15.33	15.32	15.32	500
4/29/2016	11:30 AM	15.345	15.345	15.34	15.34	500
4/29/2016	11:32 AM	15.35	15.35	15.35	15.35	5735
4/29/2016	11:33 AM	15.35	15.35	15.34	15.34	3474
4/29/2016	11:34 AM	15.37	15.37	15.36	15.36	10600
4/29/2016	11:35 AM	15.36	15.37	15.36	15.37	10600
4/29/2016	11:36 AM	15.38	15.38	15.37	15.37	800
4/29/2016	11:37 AM	15.4	15.4	15.39	15.39	4350
4/29/2016	11:38 AM	15.4	15.4	15.4	15.4	1450
4/29/2016	11:39 AM	15.42	15.42	15.41	15.41	4371
4/29/2016	11:40 AM	15.39	15.41	15.39	15.41	21000
4/29/2016	11:41 AM	15.4	15.4	15.4	15.4	11500
4/29/2016	11:42 AM	15.4	15.4	15.4	15.4	700
4/29/2016	11:43 AM	15.4	15.4	15.399	15.399	2200
4/29/2016	11:44 AM	15.41	15.41	15.41	15.41	4100
4/29/2016	11:45 AM	15.42	15.42	15.41	15.41	11803
4/29/2016	11:46 AM	15.41	15.42	15.41	15.42	3800
4/29/2016	11:47 AM	15.43	15.43	15.41	15.41	1200
4/29/2016	11:48 AM	15.42	15.44	15.42	15.44	600
4/29/2016	11:49 AM	15.41	15.41	15.41	15.41	2800
4/29/2016	11:50 AM	15.39	15.4	15.39	15.4	5839
4/29/2016	11:51 AM	15.38	15.38	15.38	15.38	700
4/29/2016	11:52 AM	15.36	15.38	15.36	15.38	500
4/29/2016	11:53 AM	15.35	15.36	15.35	15.36	2400
4/29/2016	11:54 AM	15.35	15.35	15.35	15.35	200
4/29/2016	11:55 AM	15.335	15.34	15.335	15.34	3146
4/29/2016	11:56 AM	15.34	15.35	15.34	15.34	7800
4/29/2016	11:57 AM	15.34	15.34	15.34	15.34	1800
4/29/2016	12:01 PM	15.34	15.35	15.34	15.35	2900
4/29/2016	12:02 PM	15.35	15.35	15.34	15.34	1300
4/29/2016	12:03 PM	15.375	15.375	15.35	15.35	1539
4/29/2016	12:05 PM	15.38	15.38	15.38	15.38	1400
4/29/2016	12:06 PM	15.38	15.38	15.38	15.38	14945
4/29/2016	12:08 PM	15.36	15.365	15.36	15.365	12100
4/29/2016	12:09 PM	15.37	15.37	15.37	15.37	1500
4/29/2016	12:10 PM	15.37	15.38	15.37	15.38	5100
4/29/2016	12:11 PM	15.37	15.37	15.37	15.37	1400
4/29/2016	12:12 PM	15.38	15.38	15.38	15.38	2600
4/29/2016	12:13 PM	15.38	15.38	15.38	15.38	100
4/29/2016	12:14 PM	15.39	15.39	15.39	15.39	2400
4/29/2016	12:15 PM	15.41	15.41	15.38	15.38	8400
4/29/2016	12:16 PM	15.39	15.41	15.39	15.41	700
4/29/2016	12:17 PM	15.36	15.37	15.36	15.37	600
4/29/2016	12:18 PM	15.36	15.37	15.36	15.36	9828
4/29/2016	12:19 PM	15.36	15.36	15.36	15.36	3400
4/29/2016	12:20 PM	15.34	15.35	15.34	15.35	3450
4/29/2016	12:21 PM	15.33	15.33	15.33	15.33	300
4/29/2016	12:22 PM	15.32	15.33	15.32	15.33	2600
4/29/2016	12:24 PM	15.32	15.32	15.32	15.32	3000
4/29/2016	12:25 PM	15.33	15.33	15.33	15.33	1200
4/29/2016	12:27 PM	15.325	15.33	15.325	15.33	700
4/29/2016	12:28 PM	15.32	15.32	15.32	15.32	13900
4/29/2016	12:29 PM	15.315	15.315	15.315	15.315	1000
4/29/2016	12:30 PM	15.32	15.32	15.32	15.32	6300
4/29/2016	12:31 PM	15.34	15.34	15.33	15.33	1200
4/29/2016	12:32 PM	15.34	15.34	15.34	15.34	500
4/29/2016	12:33 PM	15.32	15.32	15.32	15.32	2100
4/29/2016	12:34 PM	15.31	15.31	15.31	15.31	1500
4/29/2016	12:35 PM	15.29	15.3	15.29	15.3	10900
4/29/2016	12:36 PM	15.3	15.3	15.3	15.3	1000
4/29/2016	12:37 PM	15.3	15.3	15.3	15.3	4900
4/29/2016	12:38 PM	15.3	15.3	15.3	15.3	1900
4/29/2016	12:39 PM	15.27	15.29	15.27	15.29	1800
4/29/2016	12:40 PM	15.27	15.27	15.27	15.27	9100
4/29/2016	12:41 PM	15.28	15.28	15.27	15.27	5900
4/29/2016	12:42 PM	15.29	15.29	15.29	15.29	100
4/29/2016	12:43 PM	15.3	15.3	15.3	15.3	8580
4/29/2016	12:44 PM	15.3	15.3	15.3	15.3	3500
4/29/2016	12:45 PM	15.3	15.3	15.3	15.3	1200
4/29/2016	12:46 PM	15.29	15.29	15.29	15.29	800
4/29/2016	12:47 PM	15.29	15.29	15.29	15.29	3500
4/29/2016	12:48 PM	15.28	15.28	15.28	15.28	3600
4/29/2016	12:49 PM	15.27	15.27	15.27	15.27	400
4/29/2016	12:50 PM	15.26	15.27	15.26	15.27	4100
4/29/2016	12:51 PM	15.25	15.26	15.245	15.26	19900
4/29/2016	12:52 PM	15.26	15.26	15.25	15.25	8600
4/29/2016	12:53 PM	15.27	15.27	15.27	15.27	1900
4/29/2016	12:54 PM	15.28	15.28	15.28	15.28	400
4/29/2016	12:55 PM	15.29	15.29	15.29	15.29	1600
4/29/2016	12:56 PM	15.305	15.305	15.285	15.285	1400
4/29/2016	12:58 PM	15.32	15.32	15.31	15.31	10500
4/29/2016	12:59 PM	15.33	15.33	15.32	15.32	3580
4/29/2016	1:00 PM	15.32	15.32	15.315	15.32	1400
4/29/2016	1:01 PM	15.32	15.32	15.32	15.32	1000
4/29/2016	1:02 PM	15.32	15.32	15.32	15.32	100
4/29/2016	1:03 PM	15.32	15.32	15.32	15.32	600
4/29/2016	1:04 PM	15.31	15.32	15.31	15.32	2960
4/29/2016	1:05 PM	15.305	15.31	15.305	15.31	11500
4/29/2016	1:06 PM	15.31	15.31	15.31	15.31	2300
4/29/2016	1:07 PM	15.29	15.3	15.29	15.3	300
4/29/2016	1:10 PM	15.26	15.28	15.25	15.28	10200
4/29/2016	1:11 PM	15.27	15.27	15.27	15.27	1820
4/29/2016	1:12 PM	15.27	15.27	15.27	15.27	100
4/29/2016	1:13 PM	15.27	15.27	15.27	15.27	480
4/29/2016	1:14 PM	15.24	15.25	15.24	15.25	7930
4/29/2016	1:15 PM	15.22	15.24	15.22	15.24	7439
4/29/2016	1:16 PM	15.22	15.22	15.22	15.22	900
4/29/2016	1:17 PM	15.23	15.23	15.23	15.23	1700
4/29/2016	1:20 PM	15.22	15.23	15.22	15.23	2500
4/29/2016	1:21 PM	15.22	15.23	15.22	15.22	4500
4/29/2016	1:22 PM	15.22	15.22	15.22	15.22	900
4/29/2016	1:23 PM	15.24	15.24	15.22	15.22	3061
4/29/2016	1:24 PM	15.23	15.241	15.23	15.24	11500
4/29/2016	1:25 PM	15.21	15.22	15.205	15.22	2975
4/29/2016	1:26 PM	15.21	15.21	15.21	15.21	1600
4/29/2016	1:28 PM	15.22	15.22	15.21	15.21	2500
4/29/2016	1:29 PM	15.23	15.23	15.23	15.23	400
4/29/2016	1:30 PM	15.24	15.24	15.24	15.24	4200
4/29/2016	1:31 PM	15.24	15.24	15.24	15.24	400
4/29/2016	1:32 PM	15.26	15.26	15.25	15.25	1800
4/29/2016	1:33 PM	15.27	15.27	15.27	15.27	739
4/29/2016	1:34 PM	15.27	15.27	15.27	15.27	1100
4/29/2016	1:36 PM	15.27	15.27	15.27	15.27	1200
4/29/2016	1:37 PM	15.26	15.26	15.26	15.26	300
4/29/2016	1:38 PM	15.295	15.295	15.255	15.255	29974
4/29/2016	1:39 PM	15.3	15.3	15.29	15.29	10679
4/29/2016	1:40 PM	15.3	15.3	15.3	15.3	700
4/29/2016	1:41 PM	15.3	15.3	15.3	15.3	400
4/29/2016	1:42 PM	15.31	15.31	15.31	15.31	6000
4/29/2016	1:43 PM	15.33	15.33	15.32	15.32	2500
4/29/2016	1:44 PM	15.35	15.35	15.33	15.33	1800
4/29/2016	1:45 PM	15.349	15.349	15.349	15.349	300
4/29/2016	1:46 PM	15.35	15.35	15.35	15.35	900
4/29/2016	1:47 PM	15.36	15.36	15.36	15.36	2100
4/29/2016	1:48 PM	15.37	15.37	15.36	15.36	9700
4/29/2016	1:49 PM	15.37	15.37	15.37	15.37	2200
4/29/2016	1:50 PM	15.37	15.37	15.37	15.37	300
4/29/2016	1:51 PM	15.36	15.36	15.36	15.36	3900
4/29/2016	1:52 PM	15.38	15.38	15.37	15.37	2947
4/29/2016	1:53 PM	15.36	15.37	15.36	15.37	11100
4/29/2016	1:54 PM	15.35	15.35	15.35	15.35	500
4/29/2016	1:55 PM	15.35	15.35	15.35	15.35	826
4/29/2016	1:56 PM	15.37	15.37	15.37	15.37	600
4/29/2016	1:59 PM	15.39	15.39	15.38	15.38	7500
4/29/2016	2:00 PM	15.39	15.397	15.39	15.395	3400
4/29/2016	2:01 PM	15.365	15.385	15.365	15.385	500
4/29/2016	2:02 PM	15.37	15.37	15.37	15.37	500
4/29/2016	2:03 PM	15.37	15.37	15.37	15.37	1500
4/29/2016	2:05 PM	15.36	15.36	15.36	15.36	2000
4/29/2016	2:06 PM	15.35	15.35	15.35	15.35	3100
4/29/2016	2:07 PM	15.37	15.37	15.36	15.36	1000
4/29/2016	2:08 PM	15.38	15.38	15.37	15.37	1800
4/29/2016	2:09 PM	15.39	15.39	15.39	15.39	338
4/29/2016	2:10 PM	15.4	15.405	15.4	15.4	6545
4/29/2016	2:11 PM	15.415	15.415	15.415	15.415	100
4/29/2016	2:12 PM	15.42	15.42	15.42	15.42	200
4/29/2016	2:13 PM	15.42	15.42	15.42	15.42	4150
4/29/2016	2:14 PM	15.42	15.42	15.42	15.42	4000
4/29/2016	2:15 PM	15.42	15.42	15.42	15.42	100
4/29/2016	2:16 PM	15.43	15.43	15.42	15.42	2150
4/29/2016	2:17 PM	15.44	15.44	15.44	15.44	5465
4/29/2016	2:18 PM	15.44	15.45	15.44	15.44	16600
4/29/2016	2:19 PM	15.41	15.43	15.41	15.43	4900
4/29/2016	2:20 PM	15.4	15.4	15.4	15.4	100
4/29/2016	2:21 PM	15.405	15.405	15.4	15.4	2400
4/29/2016	2:22 PM	15.4	15.4	15.4	15.4	13648
4/29/2016	2:23 PM	15.4	15.4	15.4	15.4	10400
4/29/2016	2:24 PM	15.38	15.38	15.38	15.38	1275
4/29/2016	2:25 PM	15.38	15.38	15.38	15.38	1000
4/29/2016	2:26 PM	15.39	15.39	15.39	15.39	100
4/29/2016	2:27 PM	15.39	15.39	15.39	15.39	100
4/29/2016	2:28 PM	15.35	15.38	15.35	15.38	12071
4/29/2016	2:29 PM	15.34	15.34	15.34	15.34	4126
4/29/2016	2:30 PM	15.34	15.34	15.33	15.33	26050
4/29/2016	2:31 PM	15.35	15.36	15.35	15.36	7754
4/29/2016	2:32 PM	15.38	15.38	15.36	15.36	700
4/29/2016	2:33 PM	15.38	15.39	15.38	15.39	3300
4/29/2016	2:34 PM	15.38	15.38	15.37	15.37	4446
4/29/2016	2:35 PM	15.38	15.38	15.38	15.38	800
4/29/2016	2:36 PM	15.39	15.39	15.38	15.38	4000
4/29/2016	2:37 PM	15.39	15.39	15.39	15.39	300
4/29/2016	2:38 PM	15.39	15.39	15.39	15.39	2100
4/29/2016	2:39 PM	15.41	15.41	15.39	15.39	3400
4/29/2016	2:40 PM	15.41	15.41	15.41	15.41	2500
4/29/2016	2:41 PM	15.4	15.4	15.4	15.4	200
4/29/2016	2:42 PM	15.4	15.4	15.4	15.4	2200
4/29/2016	2:43 PM	15.41	15.41	15.4	15.4	11100
4/29/2016	2:45 PM	15.41	15.415	15.41	15.415	5610
4/29/2016	2:46 PM	15.4	15.41	15.4	15.41	500
4/29/2016	2:47 PM	15.39	15.39	15.39	15.39	100
4/29/2016	2:48 PM	15.37	15.39	15.37	15.39	600
4/29/2016	2:49 PM	15.36	15.36	15.36	15.36	2500
4/29/2016	2:50 PM	15.35	15.36	15.34	15.36	9200
4/29/2016	2:51 PM	15.38	15.38	15.35	15.35	6100
4/29/2016	2:52 PM	15.38	15.38	15.38	15.38	3800
4/29/2016	2:53 PM	15.41	15.41	15.39	15.395	4400
4/29/2016	2:54 PM	15.4	15.4	15.4	15.4	4093
4/29/2016	2:55 PM	15.38	15.39	15.38	15.39	3100
4/29/2016	2:56 PM	15.37	15.37	15.37	15.37	1900
4/29/2016	2:57 PM	15.41	15.41	15.39	15.39	6400
4/29/2016	2:58 PM	15.4	15.41	15.4	15.41	7133
4/29/2016	2:59 PM	15.4	15.4	15.4	15.4	5000
4/29/2016	3:00 PM	15.4	15.41	15.4	15.41	9150
4/29/2016	3:01 PM	15.38	15.4	15.38	15.4	19065
4/29/2016	3:02 PM	15.36	15.38	15.36	15.38	2808
4/29/2016	3:03 PM	15.39	15.39	15.36	15.36	4262
4/29/2016	3:04 PM	15.39	15.39	15.39	15.39	700
4/29/2016	3:06 PM	15.39	15.39	15.39	15.39	3500
4/29/2016	3:07 PM	15.36	15.38	15.36	15.38	3100
4/29/2016	3:08 PM	15.34	15.35	15.34	15.35	1396
4/29/2016	3:09 PM	15.32	15.33	15.315	15.33	9000
4/29/2016	3:10 PM	15.34	15.34	15.325	15.34	15202
4/29/2016	3:11 PM	15.35	15.35	15.34	15.34	5181
4/29/2016	3:12 PM	15.31	15.35	15.31	15.35	3500
4/29/2016	3:13 PM	15.3	15.31	15.3	15.3	18659
4/29/2016	3:14 PM	15.295	15.295	15.295	15.295	800
4/29/2016	3:15 PM	15.29	15.29	15.29	15.29	24799
4/29/2016	3:16 PM	15.27	15.29	15.27	15.29	10600
4/29/2016	3:17 PM	15.29	15.29	15.27	15.27	8600
4/29/2016	3:18 PM	15.3	15.3	15.28	15.28	2600
4/29/2016	3:19 PM	15.28	15.29	15.27	15.29	11500
4/29/2016	3:20 PM	15.28	15.28	15.28	15.28	100
4/29/2016	3:21 PM	15.29	15.29	15.28	15.28	9307
4/29/2016	3:22 PM	15.3	15.3	15.3	15.3	4900
4/29/2016	3:23 PM	15.27	15.29	15.27	15.29	3100
4/29/2016	3:24 PM	15.28	15.28	15.25	15.26	17030
4/29/2016	3:25 PM	15.29	15.29	15.28	15.28	5100
4/29/2016	3:26 PM	15.29	15.29	15.29	15.29	7800
4/29/2016	3:27 PM	15.29	15.29	15.28	15.28	4205
4/29/2016	3:28 PM	15.3	15.31	15.3	15.3	12700
4/29/2016	3:29 PM	15.315	15.315	15.3	15.3	3488
4/29/2016	3:30 PM	15.31	15.31	15.31	15.31	17445
4/29/2016	3:31 PM	15.29	15.31	15.29	15.31	20794
4/29/2016	3:32 PM	15.27	15.28	15.27	15.28	3300
4/29/2016	3:33 PM	15.22	15.27	15.22	15.27	9227
4/29/2016	3:34 PM	15.211	15.213	15.19	15.21	24970
4/29/2016	3:35 PM	15.2	15.21	15.2	15.21	12162
4/29/2016	3:36 PM	15.205	15.205	15.2	15.2	5183
4/29/2016	3:37 PM	15.22	15.22	15.2	15.2	2400
4/29/2016	3:38 PM	15.21	15.22	15.21	15.22	1000
4/29/2016	3:39 PM	15.21	15.22	15.2	15.22	3000
4/29/2016	3:40 PM	15.22	15.223	15.21	15.21	2200
4/29/2016	3:41 PM	15.2	15.21	15.2	15.21	6900
4/29/2016	3:42 PM	15.2	15.205	15.2	15.2	1800
4/29/2016	3:43 PM	15.171	15.19	15.171	15.19	10041
4/29/2016	3:44 PM	15.19	15.19	15.18	15.18	6930
4/29/2016	3:45 PM	15.17	15.18	15.17	15.18	700
4/29/2016	3:46 PM	15.09	15.15	15.09	15.15	28048
4/29/2016	3:47 PM	15.09	15.09	15.08	15.08	16220
4/29/2016	3:48 PM	15.11	15.11	15.09	15.09	10848
4/29/2016	3:49 PM	15.149	15.149	15.12	15.12	1500
4/29/2016	3:50 PM	15.16	15.16	15.15	15.15	3900
4/29/2016	3:51 PM	15.16	15.17	15.16	15.17	2002
4/29/2016	3:52 PM	15.15	15.16	15.15	15.16	5220
4/29/2016	3:53 PM	15.16	15.16	15.145	15.15	22000
4/29/2016	3:54 PM	15.18	15.18	15.17	15.17	18770
4/29/2016	3:55 PM	15.15	15.18	15.15	15.18	39599
4/29/2016	3:56 PM	15.16	15.16	15.14	15.14	7400
4/29/2016	3:57 PM	15.16	15.17	15.155	15.155	9802
4/29/2016	3:58 PM	15.18	15.18	15.17	15.17	3757
4/29/2016	3:59 PM	15.19	15.2	15.19	15.19	22658
4/29/2016	4:00 PM	15.15	15.18	15.15	15.18	67967
5/2/2016	9:31 AM	15.07	15.07	15.035	15.035	4900
5/2/2016	9:32 AM	15.08	15.08	15.07	15.07	4300
5/2/2016	9:33 AM	15.09	15.095	15.08	15.08	13200
5/2/2016	9:34 AM	15.09	15.1	15.08	15.1	6800
5/2/2016	9:35 AM	15.08	15.08	15.08	15.08	2500
5/2/2016	9:36 AM	15.09	15.09	15.07	15.075	3300
5/2/2016	9:37 AM	15.1	15.11	15.1	15.1	2800
5/2/2016	9:38 AM	15.11	15.11	15.1	15.1	9376
5/2/2016	9:39 AM	15.06	15.1	15.06	15.1	4600
5/2/2016	9:40 AM	15.04	15.04	15.04	15.04	12669
5/2/2016	9:41 AM	15.03	15.04	15.03	15.04	40433
5/2/2016	9:42 AM	15.03	15.03	15.03	15.03	17247
5/2/2016	9:43 AM	15.03	15.03	15.03	15.03	8400
5/2/2016	9:44 AM	15.05	15.05	15.04	15.04	1800
5/2/2016	9:45 AM	15.05	15.05	15.05	15.05	5000
5/2/2016	9:46 AM	15.09	15.09	15.06	15.06	3050
5/2/2016	9:47 AM	15.11	15.12	15.09	15.09	5500
5/2/2016	9:48 AM	15.13	15.13	15.12	15.13	12400
5/2/2016	9:49 AM	15.13	15.13	15.11	15.12	12106
5/2/2016	9:50 AM	15.12	15.12	15.12	15.12	400
5/2/2016	9:51 AM	15.14	15.15	15.12	15.12	18433
5/2/2016	9:52 AM	15.12	15.15	15.12	15.14	17400
5/2/2016	9:53 AM	15.1	15.12	15.1	15.12	1900
5/2/2016	9:54 AM	15.08	15.1	15.08	15.09	6340
5/2/2016	9:55 AM	15.07	15.07	15.07	15.07	6600
5/2/2016	9:56 AM	15.1	15.1	15.07	15.07	9560
5/2/2016	9:57 AM	15.09	15.1	15.09	15.1	4400
5/2/2016	9:58 AM	15.09	15.09	15.09	15.09	4300
5/2/2016	9:59 AM	15.07	15.08	15.07	15.08	10600
5/2/2016	10:00 AM	15.11	15.11	15.07	15.07	10700
5/2/2016	10:01 AM	15.13	15.13	15.08	15.1	13700
5/2/2016	10:02 AM	15.11	15.13	15.08	15.13	6500
5/2/2016	10:03 AM	15.1	15.12	15.095	15.11	13880
5/2/2016	10:04 AM	15.1	15.1	15.08	15.09	8800
5/2/2016	10:05 AM	15.09	15.12	15.09	15.11	6300
5/2/2016	10:06 AM	15.08	15.1	15.08	15.1	7000
5/2/2016	10:07 AM	15.1	15.11	15.08	15.08	16700
5/2/2016	10:08 AM	15.08	15.09	15.08	15.09	3200
5/2/2016	10:09 AM	15.07	15.08	15.06	15.06	7500
5/2/2016	10:10 AM	15.04	15.05	15.03	15.05	3800
5/2/2016	10:11 AM	15.04	15.04	15.03	15.03	4566
5/2/2016	10:12 AM	15.04	15.05	15.04	15.04	23100
5/2/2016	10:13 AM	15.03	15.05	15.03	15.05	12900
5/2/2016	10:14 AM	15.03	15.03	15.03	15.03	8100
5/2/2016	10:15 AM	15.02	15.03	15.02	15.03	9984
5/2/2016	10:16 AM	14.99	15.02	14.99	15.02	8550
5/2/2016	10:17 AM	14.97	14.98	14.97	14.98	1000
5/2/2016	10:18 AM	14.98	14.98	14.97	14.97	12120
5/2/2016	10:19 AM	14.98	14.98	14.98	14.98	2400
5/2/2016	10:20 AM	14.98	14.98	14.97	14.98	5100
5/2/2016	10:21 AM	14.98	14.98	14.98	14.98	11600
5/2/2016	10:22 AM	14.97	14.97	14.97	14.97	1200
5/2/2016	10:23 AM	14.97	14.97	14.97	14.97	4100
5/2/2016	10:24 AM	14.98	14.98	14.98	14.98	2100
5/2/2016	10:25 AM	14.99	14.995	14.99	14.99	7600
5/2/2016	10:27 AM	14.97	14.97	14.97	14.97	15600
5/2/2016	10:28 AM	14.97	14.97	14.97	14.97	1300
5/2/2016	10:29 AM	14.98	14.99	14.98	14.98	17300
5/2/2016	10:30 AM	14.99	14.99	14.98	14.98	5700
5/2/2016	10:31 AM	14.98	14.98	14.98	14.98	400
5/2/2016	10:32 AM	14.98	14.98	14.98	14.98	2900
5/2/2016	10:33 AM	14.98	14.98	14.98	14.98	245
5/2/2016	10:34 AM	14.98	14.98	14.98	14.98	8200
5/2/2016	10:35 AM	14.99	14.99	14.99	14.99	1400
5/2/2016	10:36 AM	15	15	15	15	200
5/2/2016	10:37 AM	15	15	15	15	200
5/2/2016	10:38 AM	15.02	15.02	15.01	15.01	2400
5/2/2016	10:39 AM	15.02	15.03	15.02	15.03	18217
5/2/2016	10:40 AM	15.04	15.04	15.03	15.03	900
5/2/2016	10:41 AM	15.03	15.04	15.03	15.04	29408
5/2/2016	10:42 AM	15.02	15.02	15.015	15.02	33300
5/2/2016	10:45 AM	15.03	15.04	15.03	15.03	7626
5/2/2016	10:46 AM	15.03	15.03	15.03	15.03	5400
5/2/2016	10:47 AM	15.02	15.03	15.02	15.03	4060
5/2/2016	10:48 AM	15	15.02	15	15.02	8000
5/2/2016	10:49 AM	14.99	14.99	14.99	14.99	1300
5/2/2016	10:50 AM	14.99	14.99	14.99	14.99	300
5/2/2016	10:51 AM	14.99	14.99	14.99	14.99	4800
5/2/2016	10:52 AM	15.04	15.04	15	15	3300
5/2/2016	10:53 AM	15.07	15.07	15.06	15.06	3800
5/2/2016	10:54 AM	15.08	15.08	15.07	15.07	40333
5/2/2016	10:55 AM	15.07	15.07	15.07	15.07	1300
5/2/2016	10:56 AM	15.08	15.08	15.07	15.07	3900
5/2/2016	10:57 AM	15.07	15.095	15.07	15.09	12550
5/2/2016	10:58 AM	15.07	15.07	15.07	15.07	2300
5/2/2016	10:59 AM	15.07	15.07	15.07	15.07	5100
5/2/2016	11:00 AM	15.07	15.07	15.06	15.06	8200
5/2/2016	11:01 AM	15.05	15.06	15.05	15.06	2700
5/2/2016	11:02 AM	15.06	15.06	15.05	15.05	1200
5/2/2016	11:03 AM	15.06	15.06	15.06	15.06	6038
5/2/2016	11:04 AM	15.05	15.05	15.05	15.05	2900
5/2/2016	11:05 AM	15.05	15.05	15.05	15.05	900
5/2/2016	11:06 AM	15.04	15.04	15.04	15.04	5500
5/2/2016	11:07 AM	15.03	15.03	15.03	15.03	2200
5/2/2016	11:08 AM	15.03	15.03	15.03	15.03	2300
5/2/2016	11:09 AM	15.03	15.03	15.03	15.03	5200
5/2/2016	11:10 AM	15.02	15.02	15.02	15.02	2800
5/2/2016	11:11 AM	14.98	15.01	14.98	15.01	13500
5/2/2016	11:12 AM	14.96	14.96	14.95	14.96	7600
5/2/2016	11:13 AM	14.98	14.98	14.97	14.97	4700
5/2/2016	11:14 AM	15	15	14.99	14.99	600
5/2/2016	11:16 AM	15.01	15.01	15	15	12300
5/2/2016	11:17 AM	15	15	15	15	1400
5/2/2016	11:18 AM	14.99	14.99	14.99	14.99	2200
5/2/2016	11:20 AM	15	15.01	15	15	14200
5/2/2016	11:21 AM	14.991	14.991	14.99	14.99	4300
5/2/2016	11:22 AM	15.01	15.01	15	15	4097
5/2/2016	11:23 AM	15.01	15.01	15.01	15.01	1600
5/2/2016	11:24 AM	15.02	15.02	15	15	4368
5/2/2016	11:25 AM	15	15.01	15	15.01	5400
5/2/2016	11:26 AM	15.02	15.02	15.01	15.01	400
5/2/2016	11:27 AM	15.05	15.05	15.03	15.03	7999
5/2/2016	11:28 AM	15.04	15.04	15.04	15.04	2200
5/2/2016	11:29 AM	15.03	15.04	15.03	15.03	50655
5/2/2016	11:30 AM	15	15.01	15	15.01	3600
5/2/2016	11:31 AM	14.99	15	14.99	15	2420
5/2/2016	11:32 AM	15.01	15.01	14.99	14.99	5340
5/2/2016	11:33 AM	15.02	15.02	15.02	15.02	3900
5/2/2016	11:35 AM	15	15.02	15	15.02	3900
5/2/2016	11:36 AM	15	15	15	15	1900
5/2/2016	11:38 AM	14.97	14.995	14.965	14.995	7500
5/2/2016	11:39 AM	14.97	14.97	14.965	14.97	3900
5/2/2016	11:40 AM	14.965	14.965	14.965	14.965	100
5/2/2016	11:41 AM	14.97	14.97	14.97	14.97	12200
5/2/2016	11:42 AM	14.97	14.975	14.97	14.97	1300
5/2/2016	11:43 AM	14.973	14.975	14.973	14.975	7284
5/2/2016	11:44 AM	14.97	14.97	14.97	14.97	7550
5/2/2016	11:45 AM	14.99	15	14.99	14.99	6900
5/2/2016	11:46 AM	15.02	15.02	15.02	15.02	467
5/2/2016	11:47 AM	15.04	15.04	15.02	15.02	12474
5/2/2016	11:48 AM	15.04	15.04	15.04	15.04	700
5/2/2016	11:49 AM	15.03	15.04	15.03	15.04	5000
5/2/2016	11:50 AM	15.03	15.03	15.03	15.03	6600
5/2/2016	11:52 AM	15.04	15.04	15.03	15.03	1400
5/2/2016	11:54 AM	15.03	15.04	15.03	15.04	9276
5/2/2016	11:55 AM	15.01	15.02	15	15.02	4900
5/2/2016	11:56 AM	15.01	15.01	15.01	15.01	1800
5/2/2016	11:57 AM	14.98	15.01	14.98	15.01	8500
5/2/2016	11:58 AM	15	15	14.99	14.99	5700
5/2/2016	11:59 AM	15.03	15.03	15	15	4300
5/2/2016	12:00 PM	15.04	15.05	15.04	15.05	3700
5/2/2016	12:01 PM	15.06	15.07	15.05	15.05	15400
5/2/2016	12:02 PM	15.04	15.04	15.04	15.04	1000
5/2/2016	12:03 PM	15.06	15.06	15.05	15.05	6700
5/2/2016	12:04 PM	15.055	15.055	15.045	15.05	5700
5/2/2016	12:05 PM	15.06	15.06	15.06	15.06	2900
5/2/2016	12:06 PM	15.04	15.045	15.04	15.045	1800
5/2/2016	12:07 PM	15.04	15.045	15.04	15.04	10604
5/2/2016	12:08 PM	15.04	15.04	15.04	15.04	5900
5/2/2016	12:09 PM	15.04	15.04	15.04	15.04	1600
5/2/2016	12:11 PM	15.04	15.04	15.04	15.04	10100
5/2/2016	12:12 PM	15.04	15.04	15.04	15.04	6700
5/2/2016	12:13 PM	15.03	15.04	15.03	15.04	3466
5/2/2016	12:14 PM	15.05	15.05	15.04	15.04	7900
5/2/2016	12:15 PM	15.05	15.05	15.05	15.05	700
5/2/2016	12:16 PM	15.06	15.065	15.055	15.055	15200
5/2/2016	12:17 PM	15.055	15.06	15.055	15.06	6600
5/2/2016	12:18 PM	15.05	15.05	15.05	15.05	200
5/2/2016	12:19 PM	15.05	15.05	15.05	15.05	3530
5/2/2016	12:20 PM	15.05	15.05	15.05	15.05	1900
5/2/2016	12:21 PM	15.04	15.04	15.04	15.04	1300
5/2/2016	12:22 PM	15.03	15.03	15.03	15.03	1500
5/2/2016	12:23 PM	15.03	15.03	15.03	15.03	1200
5/2/2016	12:24 PM	15.03	15.03	15.03	15.03	2400
5/2/2016	12:26 PM	15.03	15.03	15.03	15.03	700
5/2/2016	12:28 PM	15.05	15.05	15.05	15.05	2200
5/2/2016	12:29 PM	15.05	15.05	15.05	15.05	300
5/2/2016	12:30 PM	15.04	15.05	15.04	15.05	8741
5/2/2016	12:31 PM	15.02	15.03	15.02	15.03	1700
5/2/2016	12:32 PM	15.03	15.03	15.03	15.03	1700
5/2/2016	12:33 PM	15.04	15.04	15.04	15.04	9400
5/2/2016	12:34 PM	15.01	15.02	15.01	15.02	3500
5/2/2016	12:35 PM	15.01	15.01	15.01	15.01	1800
5/2/2016	12:36 PM	15	15.01	15	15.01	16715
5/2/2016	12:37 PM	15.01	15.01	15.01	15.01	1000
5/2/2016	12:39 PM	15	15.01	15	15.01	2700
5/2/2016	12:40 PM	15.01	15.01	15	15	14381
5/2/2016	12:41 PM	15	15.01	15	15.01	1800
5/2/2016	12:42 PM	15	15	15	15	200
5/2/2016	12:43 PM	15.01	15.01	15	15	12600
5/2/2016	12:45 PM	15.02	15.02	15.02	15.02	400
5/2/2016	12:46 PM	15.01	15.015	15.01	15.015	1400
5/2/2016	12:47 PM	15.01	15.01	15.01	15.01	9700
5/2/2016	12:48 PM	14.981	14.99	14.981	14.99	3300
5/2/2016	12:49 PM	14.98	14.98	14.98	14.98	11700
5/2/2016	12:50 PM	14.98	14.98	14.98	14.98	500
5/2/2016	12:51 PM	14.98	14.98	14.98	14.98	2000
5/2/2016	12:52 PM	14.98	14.98	14.98	14.98	1967
5/2/2016	12:54 PM	14.98	14.98	14.98	14.98	2300
5/2/2016	12:55 PM	14.98	14.98	14.98	14.98	2800
5/2/2016	12:57 PM	14.96	14.97	14.955	14.97	10590
5/2/2016	12:58 PM	14.985	14.985	14.97	14.97	3100
5/2/2016	12:59 PM	14.98	14.98	14.98	14.98	1472
5/2/2016	1:00 PM	14.97	14.97	14.965	14.97	3000
5/2/2016	1:01 PM	14.96	14.96	14.96	14.96	1200
5/2/2016	1:03 PM	14.95	14.965	14.95	14.965	5200
5/2/2016	1:04 PM	14.96	14.96	14.95	14.95	2200
5/2/2016	1:06 PM	14.955	14.96	14.955	14.96	12400
5/2/2016	1:07 PM	14.95	14.95	14.95	14.95	3999
5/2/2016	1:09 PM	14.96	14.96	14.96	14.96	700
5/2/2016	1:12 PM	14.95	14.96	14.95	14.96	3066
5/2/2016	1:13 PM	14.92	14.935	14.92	14.935	3813
5/2/2016	1:14 PM	14.92	14.92	14.92	14.92	500
5/2/2016	1:16 PM	14.91	14.91	14.91	14.91	5800
5/2/2016	1:17 PM	14.91	14.91	14.91	14.91	5400
5/2/2016	1:19 PM	14.91	14.91	14.91	14.91	3474
5/2/2016	1:20 PM	14.91	14.91	14.91	14.91	1800
5/2/2016	1:21 PM	14.91	14.91	14.91	14.91	200
5/2/2016	1:22 PM	14.9	14.9	14.9	14.9	7750
5/2/2016	1:23 PM	14.9	14.9	14.9	14.9	4900
5/2/2016	1:24 PM	14.91	14.91	14.9	14.9	4500
5/2/2016	1:26 PM	14.91	14.91	14.91	14.91	1500
5/2/2016	1:27 PM	14.91	14.91	14.905	14.905	4100
5/2/2016	1:29 PM	14.91	14.91	14.91	14.91	700
5/2/2016	1:30 PM	14.9	14.9	14.9	14.9	700
5/2/2016	1:31 PM	14.885	14.89	14.885	14.89	400
5/2/2016	1:32 PM	14.88	14.88	14.88	14.88	5800
5/2/2016	1:34 PM	14.885	14.885	14.88	14.88	200
5/2/2016	1:35 PM	14.885	14.885	14.88	14.88	2600
5/2/2016	1:36 PM	14.89	14.89	14.89	14.89	3500
5/2/2016	1:37 PM	14.9	14.9	14.9	14.9	1493
5/2/2016	1:38 PM	14.9	14.9	14.9	14.9	3800
5/2/2016	1:39 PM	14.89	14.9	14.89	14.895	35784
5/2/2016	1:42 PM	14.885	14.885	14.885	14.885	1300
5/2/2016	1:45 PM	14.885	14.885	14.885	14.885	200
5/2/2016	1:47 PM	14.89	14.89	14.89	14.89	2500
5/2/2016	1:50 PM	14.865	14.87	14.865	14.87	7400
5/2/2016	1:51 PM	14.87	14.87	14.87	14.87	1500
5/2/2016	1:52 PM	14.88	14.88	14.88	14.88	500
5/2/2016	1:53 PM	14.88	14.88	14.88	14.88	17400
5/2/2016	1:56 PM	14.88	14.88	14.88	14.88	4700
5/2/2016	1:57 PM	14.89	14.89	14.89	14.89	1700
5/2/2016	1:58 PM	14.885	14.89	14.885	14.89	4900
5/2/2016	1:59 PM	14.89	14.89	14.89	14.89	4700
5/2/2016	2:00 PM	14.89	14.89	14.89	14.89	2100
5/2/2016	2:03 PM	14.885	14.89	14.885	14.89	2300
5/2/2016	2:04 PM	14.89	14.89	14.89	14.89	2000
5/2/2016	2:06 PM	14.88	14.89	14.88	14.89	12166
5/2/2016	2:07 PM	14.87	14.87	14.87	14.87	1100
5/2/2016	2:08 PM	14.87	14.87	14.87	14.87	3100
5/2/2016	2:10 PM	14.87	14.87	14.87	14.87	2000
5/2/2016	2:13 PM	14.86	14.86	14.86	14.86	300
5/2/2016	2:14 PM	14.86	14.86	14.86	14.86	4400
5/2/2016	2:15 PM	14.86	14.86	14.86	14.86	5600
5/2/2016	2:18 PM	14.85	14.85	14.845	14.85	4610
5/2/2016	2:19 PM	14.86	14.86	14.86	14.86	800
5/2/2016	2:21 PM	14.85	14.86	14.85	14.86	1600
5/2/2016	2:22 PM	14.85	14.85	14.85	14.85	2700
5/2/2016	2:23 PM	14.86	14.86	14.86	14.86	500
5/2/2016	2:26 PM	14.86	14.86	14.855	14.855	2600
5/2/2016	2:29 PM	14.86	14.86	14.86	14.86	1700
5/2/2016	2:32 PM	14.85	14.85	14.85	14.85	400
5/2/2016	2:33 PM	14.86	14.86	14.85	14.85	7000
5/2/2016	2:35 PM	14.865	14.865	14.865	14.865	2400
5/2/2016	2:38 PM	14.87	14.87	14.865	14.865	3500
5/2/2016	2:39 PM	14.88	14.88	14.88	14.88	200
5/2/2016	2:40 PM	14.88	14.88	14.88	14.88	1000
5/2/2016	2:41 PM	14.885	14.885	14.885	14.885	1700
5/2/2016	2:43 PM	14.885	14.885	14.885	14.885	500
5/2/2016	2:46 PM	14.87	14.88	14.87	14.88	3600
5/2/2016	2:47 PM	14.875	14.88	14.875	14.88	2000
5/2/2016	2:49 PM	14.875	14.875	14.875	14.875	2700
5/2/2016	2:50 PM	14.87	14.87	14.87	14.87	600
5/2/2016	2:52 PM	14.86	14.86	14.855	14.86	3300
5/2/2016	2:54 PM	14.87	14.87	14.87	14.87	1300
5/2/2016	2:55 PM	14.88	14.88	14.88	14.88	1500
5/2/2016	2:57 PM	14.87	14.88	14.87	14.88	2100
5/2/2016	2:58 PM	14.86	14.86	14.86	14.86	4900
5/2/2016	2:59 PM	14.86	14.86	14.86	14.86	1800
5/2/2016	3:00 PM	14.86	14.86	14.86	14.86	100
5/2/2016	3:01 PM	14.86	14.86	14.86	14.86	5600
5/2/2016	3:03 PM	14.85	14.85	14.85	14.85	4000
5/2/2016	3:04 PM	14.84	14.84	14.84	14.84	7555
5/2/2016	3:05 PM	14.833	14.835	14.833	14.835	800
5/2/2016	3:06 PM	14.83	14.835	14.83	14.835	16500
5/2/2016	3:07 PM	14.841	14.845	14.84	14.84	5880
5/2/2016	3:09 PM	14.84	14.84	14.84	14.84	4400
5/2/2016	3:10 PM	14.84	14.84	14.84	14.84	4700
5/2/2016	3:11 PM	14.83	14.83	14.83	14.83	3200
5/2/2016	3:12 PM	14.83	14.83	14.83	14.83	300
5/2/2016	3:13 PM	14.83	14.83	14.83	14.83	10300
5/2/2016	3:16 PM	14.825	14.825	14.825	14.825	200
5/2/2016	3:17 PM	14.83	14.83	14.83	14.83	9153
5/2/2016	3:21 PM	14.84	14.84	14.84	14.84	4800
5/2/2016	3:22 PM	14.84	14.84	14.84	14.84	1100
5/2/2016	3:23 PM	14.83	14.83	14.83	14.83	500
5/2/2016	3:24 PM	14.83	14.83	14.83	14.83	2800
5/2/2016	3:25 PM	14.83	14.83	14.83	14.83	460
5/2/2016	3:28 PM	14.82	14.825	14.82	14.825	6582
5/2/2016	3:29 PM	14.82	14.82	14.82	14.82	100
5/2/2016	3:30 PM	14.83	14.83	14.82	14.82	1643
5/2/2016	3:31 PM	14.84	14.84	14.83	14.83	6600
5/2/2016	3:34 PM	14.85	14.85	14.85	14.85	1100
5/2/2016	3:35 PM	14.85	14.85	14.85	14.85	1576
5/2/2016	3:36 PM	14.84	14.84	14.84	14.84	4401
5/2/2016	3:37 PM	14.83	14.83	14.83	14.83	400
5/2/2016	3:38 PM	14.825	14.825	14.825	14.825	100
5/2/2016	3:39 PM	14.81	14.82	14.81	14.82	7020
5/2/2016	3:40 PM	14.8	14.805	14.795	14.805	16310
5/2/2016	3:42 PM	14.8	14.81	14.8	14.805	500
5/2/2016	3:43 PM	14.79	14.8	14.79	14.8	1900
5/2/2016	3:44 PM	14.77	14.79	14.77	14.79	13065
5/2/2016	3:45 PM	14.78	14.78	14.77	14.77	9860
5/2/2016	3:46 PM	14.79	14.79	14.78	14.78	2700
5/2/2016	3:47 PM	14.79	14.79	14.79	14.79	2600
5/2/2016	3:48 PM	14.79	14.79	14.79	14.79	3200
5/2/2016	3:49 PM	14.795	14.795	14.79	14.79	1600
5/2/2016	3:50 PM	14.8	14.8	14.8	14.8	1700
5/2/2016	3:51 PM	14.82	14.82	14.81	14.81	1629
5/2/2016	3:52 PM	14.82	14.82	14.82	14.82	5900
5/2/2016	3:53 PM	14.81	14.81	14.81	14.81	16466
5/2/2016	3:54 PM	14.815	14.83	14.815	14.82	10200
5/2/2016	3:55 PM	14.815	14.82	14.815	14.82	6160
5/2/2016	3:56 PM	14.82	14.82	14.82	14.82	9266
5/2/2016	3:57 PM	14.82	14.83	14.82	14.83	2900
5/2/2016	3:58 PM	14.81	14.81	14.805	14.81	7200
5/2/2016	3:59 PM	14.81	14.81	14.81	14.81	7248
5/2/2016	4:00 PM	14.8	14.825	14.8	14.81	29813
5/3/2016	9:31 AM	15.13	15.13	15.12	15.12	9208
5/3/2016	9:32 AM	15.115	15.13	15.115	15.13	3100
5/3/2016	9:33 AM	15.11	15.11	15.11	15.11	4100
5/3/2016	9:34 AM	15.13	15.13	15.1	15.1	5400
5/3/2016	9:35 AM	15.14	15.14	15.14	15.14	5200
5/3/2016	9:36 AM	15.16	15.16	15.13	15.13	10700
5/3/2016	9:37 AM	15.12	15.17	15.12	15.17	9413
5/3/2016	9:38 AM	15.15	15.15	15.13	15.13	8900
5/3/2016	9:39 AM	15.14	15.14	15.13	15.13	3100
5/3/2016	9:40 AM	15.12	15.12	15.12	15.12	2000
5/3/2016	9:41 AM	15.14	15.14	15.13	15.13	1900
5/3/2016	9:42 AM	15.13	15.13	15.13	15.13	2700
5/3/2016	9:43 AM	15.13	15.13	15.12	15.12	4800
5/3/2016	9:44 AM	15.13	15.14	15.13	15.14	2900
5/3/2016	9:45 AM	15.14	15.14	15.11	15.11	6000
5/3/2016	9:46 AM	15.15	15.15	15.15	15.15	800
5/3/2016	9:47 AM	15.16	15.17	15.15	15.15	10877
5/3/2016	9:48 AM	15.18	15.18	15.16	15.16	4000
5/3/2016	9:49 AM	15.2	15.21	15.19	15.19	17600
5/3/2016	9:50 AM	15.22	15.22	15.2	15.2	6700
5/3/2016	9:51 AM	15.24	15.24	15.23	15.23	9422
5/3/2016	9:52 AM	15.241	15.241	15.24	15.24	4800
5/3/2016	9:53 AM	15.24	15.26	15.24	15.24	16329
5/3/2016	9:55 AM	15.23	15.23	15.22	15.22	7600
5/3/2016	9:56 AM	15.24	15.24	15.23	15.23	7375
5/3/2016	9:57 AM	15.23	15.24	15.23	15.24	7000
5/3/2016	9:58 AM	15.23	15.23	15.22	15.22	6600
5/3/2016	9:59 AM	15.231	15.24	15.231	15.24	2300
5/3/2016	10:00 AM	15.23	15.24	15.23	15.23	7300
5/3/2016	10:01 AM	15.245	15.245	15.22	15.22	19700
5/3/2016	10:02 AM	15.25	15.26	15.25	15.25	6500
5/3/2016	10:03 AM	15.24	15.24	15.24	15.24	4500
5/3/2016	10:04 AM	15.26	15.26	15.25	15.25	3800
5/3/2016	10:05 AM	15.29	15.29	15.275	15.275	19065
5/3/2016	10:06 AM	15.29	15.29	15.29	15.29	2300
5/3/2016	10:07 AM	15.29	15.29	15.29	15.29	15371
5/3/2016	10:08 AM	15.265	15.27	15.265	15.27	3300
5/3/2016	10:09 AM	15.27	15.27	15.265	15.265	13440
5/3/2016	10:10 AM	15.28	15.28	15.28	15.28	1400
5/3/2016	10:11 AM	15.305	15.305	15.29	15.29	10300
5/3/2016	10:12 AM	15.3	15.317	15.285	15.31	6100
5/3/2016	10:13 AM	15.32	15.32	15.305	15.305	4240
5/3/2016	10:14 AM	15.32	15.32	15.32	15.32	1700
5/3/2016	10:15 AM	15.315	15.32	15.315	15.32	3000
5/3/2016	10:16 AM	15.32	15.33	15.32	15.32	4800
5/3/2016	10:17 AM	15.3	15.31	15.3	15.31	10075
5/3/2016	10:19 AM	15.285	15.285	15.28	15.28	3000
5/3/2016	10:20 AM	15.27	15.27	15.27	15.27	10600
5/3/2016	10:21 AM	15.265	15.27	15.26	15.27	3700
5/3/2016	10:22 AM	15.27	15.27	15.27	15.27	4100
5/3/2016	10:23 AM	15.28	15.28	15.28	15.28	11300
5/3/2016	10:24 AM	15.28	15.28	15.28	15.28	1400
5/3/2016	10:25 AM	15.27	15.29	15.27	15.29	11332
5/3/2016	10:26 AM	15.255	15.26	15.255	15.26	3000
5/3/2016	10:27 AM	15.25	15.25	15.25	15.25	5871
5/3/2016	10:28 AM	15.235	15.235	15.23	15.23	17700
5/3/2016	10:29 AM	15.23	15.23	15.23	15.23	5200
5/3/2016	10:30 AM	15.24	15.24	15.24	15.24	7000
5/3/2016	10:31 AM	15.26	15.26	15.25	15.25	4700
5/3/2016	10:32 AM	15.26	15.27	15.26	15.27	2300
5/3/2016	10:33 AM	15.26	15.26	15.26	15.26	2104
5/3/2016	10:35 AM	15.27	15.27	15.27	15.27	13700
5/3/2016	10:36 AM	15.29	15.29	15.28	15.28	2676
5/3/2016	10:37 AM	15.31	15.315	15.3	15.3	15100
5/3/2016	10:38 AM	15.31	15.31	15.31	15.31	100
5/3/2016	10:39 AM	15.32	15.32	15.31	15.31	5300
5/3/2016	10:40 AM	15.295	15.31	15.295	15.31	3800
5/3/2016	10:41 AM	15.31	15.31	15.3	15.3	3500
5/3/2016	10:42 AM	15.29	15.31	15.29	15.31	8700
5/3/2016	10:43 AM	15.27	15.27	15.27	15.27	6100
5/3/2016	10:44 AM	15.27	15.27	15.26	15.26	30700
5/3/2016	10:45 AM	15.27	15.27	15.26	15.26	2700
5/3/2016	10:46 AM	15.3	15.3	15.28	15.28	1700
5/3/2016	10:47 AM	15.29	15.29	15.29	15.29	2200
5/3/2016	10:48 AM	15.28	15.28	15.28	15.28	1900
5/3/2016	10:49 AM	15.27	15.28	15.27	15.27	10500
5/3/2016	10:50 AM	15.29	15.29	15.28	15.28	1700
5/3/2016	10:51 AM	15.28	15.29	15.28	15.29	5000
5/3/2016	10:52 AM	15.27	15.27	15.27	15.27	2400
5/3/2016	10:53 AM	15.3	15.3	15.27	15.27	1400
5/3/2016	10:54 AM	15.32	15.32	15.3	15.3	3300
5/3/2016	10:55 AM	15.32	15.34	15.32	15.33	5800
5/3/2016	10:56 AM	15.3	15.3	15.3	15.3	1000
5/3/2016	10:58 AM	15.31	15.31	15.305	15.305	2838
5/3/2016	10:59 AM	15.33	15.33	15.31	15.31	5100
5/3/2016	11:00 AM	15.32	15.32	15.32	15.32	26100
5/3/2016	11:01 AM	15.32	15.32	15.32	15.32	4100
5/3/2016	11:02 AM	15.34	15.34	15.32	15.32	4400
5/3/2016	11:03 AM	15.33	15.33	15.32	15.33	2600
5/3/2016	11:04 AM	15.29	15.32	15.29	15.32	21100
5/3/2016	11:05 AM	15.29	15.29	15.29	15.29	2200
5/3/2016	11:06 AM	15.3	15.3	15.3	15.3	12900
5/3/2016	11:07 AM	15.31	15.31	15.31	15.31	800
5/3/2016	11:08 AM	15.28	15.3	15.28	15.3	3500
5/3/2016	11:09 AM	15.29	15.29	15.29	15.29	2800
5/3/2016	11:10 AM	15.285	15.285	15.285	15.285	38500
5/3/2016	11:11 AM	15.3	15.3	15.29	15.29	1300
5/3/2016	11:12 AM	15.31	15.31	15.31	15.31	6000
5/3/2016	11:13 AM	15.3	15.3	15.3	15.3	3700
5/3/2016	11:14 AM	15.28	15.29	15.28	15.29	11700
5/3/2016	11:15 AM	15.29	15.29	15.29	15.29	1700
5/3/2016	11:16 AM	15.29	15.29	15.29	15.29	8800
5/3/2016	11:17 AM	15.29	15.29	15.28	15.28	9900
5/3/2016	11:18 AM	15.31	15.31	15.3	15.3	6985
5/3/2016	11:19 AM	15.31	15.31	15.31	15.31	1600
5/3/2016	11:20 AM	15.33	15.33	15.32	15.32	5002
5/3/2016	11:21 AM	15.33	15.33	15.33	15.33	12300
5/3/2016	11:22 AM	15.33	15.331	15.33	15.331	1000
5/3/2016	11:24 AM	15.325	15.325	15.325	15.325	1700
5/3/2016	11:25 AM	15.35	15.35	15.33	15.33	4500
5/3/2016	11:26 AM	15.33	15.33	15.33	15.33	100
5/3/2016	11:28 AM	15.31	15.32	15.31	15.32	2900
5/3/2016	11:29 AM	15.31	15.31	15.31	15.31	600
5/3/2016	11:30 AM	15.33	15.33	15.32	15.32	1600
5/3/2016	11:31 AM	15.36	15.36	15.35	15.35	7608
5/3/2016	11:32 AM	15.37	15.38	15.355	15.355	24200
5/3/2016	11:34 AM	15.355	15.355	15.355	15.355	300
5/3/2016	11:35 AM	15.36	15.36	15.36	15.36	800
5/3/2016	11:36 AM	15.34	15.35	15.34	15.35	2300
5/3/2016	11:37 AM	15.32	15.33	15.32	15.327	7100
5/3/2016	11:38 AM	15.31	15.32	15.31	15.32	13333
5/3/2016	11:39 AM	15.31	15.32	15.305	15.32	19296
5/3/2016	11:40 AM	15.31	15.31	15.31	15.31	1600
5/3/2016	11:42 AM	15.31	15.31	15.31	15.31	7133
5/3/2016	11:43 AM	15.29	15.3	15.285	15.3	5760
5/3/2016	11:44 AM	15.28	15.28	15.275	15.28	3400
5/3/2016	11:45 AM	15.27	15.27	15.27	15.27	1000
5/3/2016	11:46 AM	15.27	15.27	15.27	15.27	1500
5/3/2016	11:47 AM	15.27	15.27	15.27	15.27	1600
5/3/2016	11:48 AM	15.255	15.27	15.25	15.27	2750
5/3/2016	11:49 AM	15.24	15.25	15.24	15.25	5025
5/3/2016	11:50 AM	15.25	15.25	15.25	15.25	1700
5/3/2016	11:51 AM	15.25	15.25	15.25	15.25	1000
5/3/2016	11:54 AM	15.25	15.25	15.25	15.25	4300
5/3/2016	11:55 AM	15.26	15.26	15.26	15.26	1100
5/3/2016	11:57 AM	15.28	15.28	15.26	15.26	4000
5/3/2016	11:58 AM	15.27	15.27	15.27	15.27	2700
5/3/2016	11:59 AM	15.26	15.26	15.26	15.26	335
5/3/2016	12:00 PM	15.25	15.25	15.25	15.25	3200
5/3/2016	12:01 PM	15.26	15.26	15.26	15.26	600
5/3/2016	12:02 PM	15.25	15.25	15.25	15.25	18000
5/3/2016	12:03 PM	15.27	15.27	15.25	15.25	3700
5/3/2016	12:04 PM	15.27	15.27	15.27	15.27	100
5/3/2016	12:05 PM	15.27	15.28	15.27	15.27	3900
5/3/2016	12:06 PM	15.28	15.28	15.28	15.28	8600
5/3/2016	12:08 PM	15.29	15.29	15.29	15.29	2100
5/3/2016	12:09 PM	15.29	15.29	15.29	15.29	700
5/3/2016	12:10 PM	15.28	15.28	15.28	15.28	200
5/3/2016	12:11 PM	15.29	15.29	15.28	15.28	2200
5/3/2016	12:12 PM	15.29	15.29	15.29	15.29	1200
5/3/2016	12:13 PM	15.3	15.3	15.29	15.29	4378
5/3/2016	12:15 PM	15.31	15.31	15.31	15.31	3514
5/3/2016	12:16 PM	15.31	15.31	15.31	15.31	500
5/3/2016	12:17 PM	15.3	15.3	15.3	15.3	3500
5/3/2016	12:18 PM	15.29	15.29	15.29	15.29	2900
5/3/2016	12:19 PM	15.29	15.29	15.29	15.29	2500
5/3/2016	12:22 PM	15.3	15.3	15.29	15.29	2800
5/3/2016	12:23 PM	15.28	15.29	15.28	15.29	800
5/3/2016	12:25 PM	15.28	15.28	15.27	15.27	3700
5/3/2016	12:26 PM	15.28	15.28	15.28	15.28	9234
5/3/2016	12:27 PM	15.28	15.28	15.275	15.28	4200
5/3/2016	12:28 PM	15.28	15.28	15.28	15.28	1000
5/3/2016	12:29 PM	15.28	15.28	15.28	15.28	700
5/3/2016	12:31 PM	15.28	15.28	15.28	15.28	100
5/3/2016	12:32 PM	15.28	15.28	15.28	15.28	1600
5/3/2016	12:33 PM	15.27	15.27	15.27	15.27	2000
5/3/2016	12:34 PM	15.27	15.27	15.27	15.27	2500
5/3/2016	12:35 PM	15.26	15.269	15.26	15.269	200
5/3/2016	12:36 PM	15.27	15.27	15.26	15.26	1900
5/3/2016	12:37 PM	15.255	15.27	15.255	15.27	1000
5/3/2016	12:38 PM	15.24	15.255	15.24	15.255	600
5/3/2016	12:39 PM	15.24	15.24	15.24	15.24	1500
5/3/2016	12:40 PM	15.23	15.23	15.225	15.23	3900
5/3/2016	12:41 PM	15.23	15.23	15.225	15.23	2100
5/3/2016	12:42 PM	15.22	15.22	15.22	15.22	2600
5/3/2016	12:43 PM	15.22	15.22	15.22	15.22	300
5/3/2016	12:44 PM	15.21	15.21	15.21	15.21	1300
5/3/2016	12:45 PM	15.22	15.22	15.22	15.22	600
5/3/2016	12:46 PM	15.23	15.23	15.23	15.23	900
5/3/2016	12:49 PM	15.24	15.24	15.24	15.24	300
5/3/2016	12:50 PM	15.23	15.23	15.23	15.23	400
5/3/2016	12:51 PM	15.22	15.22	15.22	15.22	8510
5/3/2016	12:52 PM	15.2	15.21	15.2	15.21	3186
5/3/2016	12:53 PM	15.2	15.2	15.2	15.2	3600
5/3/2016	12:54 PM	15.21	15.21	15.21	15.21	700
5/3/2016	12:55 PM	15.21	15.21	15.2	15.2	7400
5/3/2016	12:57 PM	15.21	15.21	15.21	15.21	1000
5/3/2016	12:59 PM	15.21	15.21	15.205	15.205	3300
5/3/2016	1:00 PM	15.19	15.21	15.185	15.21	2350
5/3/2016	1:02 PM	15.21	15.21	15.2	15.2	700
5/3/2016	1:03 PM	15.21	15.21	15.21	15.21	300
5/3/2016	1:04 PM	15.2	15.2	15.2	15.2	1600
5/3/2016	1:05 PM	15.2	15.2	15.2	15.2	13000
5/3/2016	1:06 PM	15.2	15.2	15.2	15.2	475
5/3/2016	1:07 PM	15.2	15.2	15.2	15.2	1400
5/3/2016	1:08 PM	15.18	15.2	15.18	15.2	10300
5/3/2016	1:09 PM	15.16	15.17	15.16	15.17	600
5/3/2016	1:10 PM	15.15	15.15	15.15	15.15	2230
5/3/2016	1:11 PM	15.15	15.15	15.15	15.15	1000
5/3/2016	1:12 PM	15.15	15.15	15.15	15.15	200
5/3/2016	1:13 PM	15.15	15.15	15.145	15.15	2000
5/3/2016	1:14 PM	15.17	15.17	15.16	15.16	2200
5/3/2016	1:15 PM	15.17	15.17	15.17	15.17	900
5/3/2016	1:16 PM	15.17	15.17	15.17	15.17	7229
5/3/2016	1:17 PM	15.17	15.17	15.17	15.17	300
5/3/2016	1:18 PM	15.17	15.17	15.17	15.17	1100
5/3/2016	1:19 PM	15.16	15.16	15.16	15.16	100
5/3/2016	1:21 PM	15.16	15.16	15.16	15.16	12940
5/3/2016	1:23 PM	15.14	15.15	15.135	15.15	3300
5/3/2016	1:24 PM	15.15	15.15	15.14	15.14	2500
5/3/2016	1:25 PM	15.15	15.16	15.15	15.16	5600
5/3/2016	1:26 PM	15.145	15.15	15.145	15.15	9000
5/3/2016	1:27 PM	15.14	15.14	15.13	15.14	6100
5/3/2016	1:28 PM	15.14	15.14	15.14	15.14	100
5/3/2016	1:30 PM	15.13	15.135	15.13	15.135	500
5/3/2016	1:31 PM	15.12	15.13	15.12	15.13	2100
5/3/2016	1:32 PM	15.13	15.13	15.13	15.13	300
5/3/2016	1:33 PM	15.125	15.13	15.12	15.13	10566
5/3/2016	1:34 PM	15.14	15.14	15.13	15.13	10563
5/3/2016	1:35 PM	15.14	15.14	15.14	15.14	100
5/3/2016	1:37 PM	15.135	15.135	15.135	15.135	400
5/3/2016	1:39 PM	15.1	15.135	15.1	15.135	31499
5/3/2016	1:40 PM	15.09	15.1	15.085	15.1	12400
5/3/2016	1:41 PM	15.07	15.09	15.07	15.09	7400
5/3/2016	1:42 PM	15.08	15.08	15.07	15.07	4300
5/3/2016	1:43 PM	15.08	15.08	15.08	15.08	2700
5/3/2016	1:44 PM	15.08	15.08	15.08	15.08	9800
5/3/2016	1:45 PM	15.09	15.09	15.09	15.09	1000
5/3/2016	1:47 PM	15.09	15.09	15.09	15.09	21500
5/3/2016	1:51 PM	15.08	15.08	15.08	15.08	300
5/3/2016	1:52 PM	15.08	15.08	15.08	15.08	700
5/3/2016	1:53 PM	15.07	15.07	15.06	15.07	10420
5/3/2016	1:54 PM	15.08	15.08	15.07	15.07	3300
5/3/2016	1:55 PM	15.1	15.1	15.09	15.09	1798
5/3/2016	1:56 PM	15.11	15.11	15.103	15.103	1100
5/3/2016	1:57 PM	15.11	15.11	15.105	15.105	1400
5/3/2016	1:58 PM	15.115	15.115	15.115	15.115	200
5/3/2016	1:59 PM	15.12	15.12	15.12	15.12	900
5/3/2016	2:00 PM	15.13	15.13	15.13	15.13	2600
5/3/2016	2:01 PM	15.13	15.13	15.13	15.13	6300
5/3/2016	2:03 PM	15.14	15.14	15.13	15.13	15600
5/3/2016	2:04 PM	15.14	15.14	15.14	15.14	1900
5/3/2016	2:05 PM	15.14	15.14	15.14	15.14	4200
5/3/2016	2:06 PM	15.15	15.15	15.14	15.14	4400
5/3/2016	2:08 PM	15.14	15.145	15.14	15.145	600
5/3/2016	2:09 PM	15.14	15.14	15.14	15.14	1100
5/3/2016	2:10 PM	15.13	15.13	15.13	15.13	12200
5/3/2016	2:11 PM	15.12	15.12	15.12	15.12	10800
5/3/2016	2:12 PM	15.12	15.12	15.12	15.12	13833
5/3/2016	2:13 PM	15.15	15.15	15.13	15.13	14600
5/3/2016	2:14 PM	15.18	15.18	15.17	15.17	6400
5/3/2016	2:15 PM	15.18	15.18	15.18	15.18	4500
5/3/2016	2:16 PM	15.165	15.17	15.165	15.17	3000
5/3/2016	2:17 PM	15.17	15.17	15.17	15.17	800
5/3/2016	2:18 PM	15.2	15.2	15.16	15.165	15500
5/3/2016	2:19 PM	15.19	15.19	15.19	15.19	2000
5/3/2016	2:20 PM	15.2	15.2	15.2	15.2	2270
5/3/2016	2:22 PM	15.2	15.21	15.2	15.21	12011
5/3/2016	2:25 PM	15.18	15.19	15.18	15.19	3100
5/3/2016	2:26 PM	15.19	15.19	15.18	15.18	13000
5/3/2016	2:27 PM	15.19	15.19	15.19	15.19	3870
5/3/2016	2:28 PM	15.19	15.19	15.19	15.19	1600
5/3/2016	2:29 PM	15.17	15.17	15.17	15.17	3800
5/3/2016	2:30 PM	15.17	15.19	15.17	15.18	4600
5/3/2016	2:31 PM	15.18	15.18	15.17	15.17	2800
5/3/2016	2:35 PM	15.16	15.16	15.16	15.16	3300
5/3/2016	2:36 PM	15.15	15.15	15.15	15.15	1700
5/3/2016	2:37 PM	15.13	15.13	15.13	15.13	5200
5/3/2016	2:38 PM	15.13	15.13	15.13	15.13	1000
5/3/2016	2:39 PM	15.14	15.14	15.14	15.14	1600
5/3/2016	2:40 PM	15.14	15.14	15.14	15.14	300
5/3/2016	2:41 PM	15.16	15.16	15.14	15.14	3400
5/3/2016	2:42 PM	15.16	15.16	15.16	15.16	200
5/3/2016	2:43 PM	15.16	15.17	15.16	15.17	4419
5/3/2016	2:44 PM	15.16	15.16	15.16	15.16	2500
5/3/2016	2:46 PM	15.17	15.17	15.17	15.17	2900
5/3/2016	2:47 PM	15.16	15.175	15.16	15.17	4900
5/3/2016	2:48 PM	15.15	15.15	15.15	15.15	1300
5/3/2016	2:49 PM	15.199	15.199	15.17	15.17	6214
5/3/2016	2:50 PM	15.21	15.21	15.2	15.2	13050
5/3/2016	2:51 PM	15.21	15.21	15.21	15.21	1320
5/3/2016	2:52 PM	15.2	15.2	15.2	15.2	300
5/3/2016	2:55 PM	15.2	15.2	15.2	15.2	2800
5/3/2016	2:56 PM	15.18	15.18	15.18	15.18	1100
5/3/2016	2:57 PM	15.19	15.19	15.19	15.19	1300
5/3/2016	2:58 PM	15.19	15.19	15.19	15.19	900
5/3/2016	2:59 PM	15.17	15.19	15.17	15.19	1700
5/3/2016	3:00 PM	15.16	15.16	15.16	15.16	2300
5/3/2016	3:01 PM	15.16	15.16	15.16	15.16	1900
5/3/2016	3:02 PM	15.19	15.19	15.17	15.17	4453
5/3/2016	3:03 PM	15.18	15.19	15.165	15.19	5883
5/3/2016	3:06 PM	15.155	15.18	15.155	15.18	2400
5/3/2016	3:07 PM	15.17	15.17	15.16	15.16	6100
5/3/2016	3:09 PM	15.16	15.16	15.16	15.16	2200
5/3/2016	3:11 PM	15.155	15.155	15.155	15.155	2500
5/3/2016	3:12 PM	15.19	15.19	15.16	15.16	2800
5/3/2016	3:13 PM	15.22	15.22	15.22	15.22	8000
5/3/2016	3:14 PM	15.22	15.23	15.22	15.22	6050
5/3/2016	3:15 PM	15.22	15.22	15.22	15.22	1900
5/3/2016	3:16 PM	15.23	15.23	15.23	15.23	500
5/3/2016	3:17 PM	15.23	15.23	15.23	15.23	3200
5/3/2016	3:18 PM	15.229	15.229	15.22	15.22	24742
5/3/2016	3:19 PM	15.21	15.22	15.21	15.22	200
5/3/2016	3:20 PM	15.205	15.205	15.205	15.205	200
5/3/2016	3:21 PM	15.2	15.2	15.2	15.2	100
5/3/2016	3:23 PM	15.21	15.21	15.2	15.2	5200
5/3/2016	3:24 PM	15.24	15.24	15.22	15.22	3700
5/3/2016	3:25 PM	15.22	15.245	15.22	15.245	5200
5/3/2016	3:26 PM	15.21	15.22	15.21	15.22	200
5/3/2016	3:27 PM	15.19	15.2	15.19	15.2	13300
5/3/2016	3:28 PM	15.195	15.195	15.19	15.19	13100
5/3/2016	3:29 PM	15.2	15.2	15.2	15.2	7200
5/3/2016	3:30 PM	15.21	15.21	15.2	15.2	2600
5/3/2016	3:31 PM	15.21	15.22	15.205	15.22	11413
5/3/2016	3:32 PM	15.21	15.21	15.2	15.2	11800
5/3/2016	3:33 PM	15.24	15.24	15.22	15.22	4300
5/3/2016	3:34 PM	15.27	15.27	15.25	15.25	8250
5/3/2016	3:35 PM	15.26	15.26	15.26	15.26	3100
5/3/2016	3:36 PM	15.27	15.27	15.25	15.251	12106
5/3/2016	3:37 PM	15.28	15.28	15.28	15.28	1500
5/3/2016	3:38 PM	15.25	15.27	15.25	15.27	6900
5/3/2016	3:39 PM	15.24	15.25	15.232	15.25	14900
5/3/2016	3:40 PM	15.25	15.25	15.25	15.25	4400
5/3/2016	3:41 PM	15.242	15.25	15.242	15.25	9332
5/3/2016	3:42 PM	15.269	15.27	15.25	15.25	4850
5/3/2016	3:43 PM	15.27	15.27	15.26	15.26	3900
5/3/2016	3:44 PM	15.26	15.28	15.25	15.28	20901
5/3/2016	3:45 PM	15.26	15.265	15.26	15.26	1716
5/3/2016	3:46 PM	15.23	15.24	15.225	15.24	2400
5/3/2016	3:47 PM	15.24	15.24	15.233	15.233	5012
5/3/2016	3:48 PM	15.21	15.24	15.21	15.24	3100
5/3/2016	3:49 PM	15.2	15.21	15.2	15.21	15100
5/3/2016	3:50 PM	15.19	15.19	15.19	15.19	22400
5/3/2016	3:51 PM	15.18	15.18	15.18	15.18	2600
5/3/2016	3:52 PM	15.17	15.18	15.17	15.18	2500
5/3/2016	3:53 PM	15.18	15.18	15.17	15.17	3502
5/3/2016	3:54 PM	15.19	15.19	15.18	15.18	4500
5/3/2016	3:55 PM	15.17	15.18	15.17	15.18	1600
5/3/2016	3:56 PM	15.19	15.19	15.17	15.17	5295
5/3/2016	3:57 PM	15.19	15.2	15.19	15.2	7721
5/3/2016	3:58 PM	15.18	15.19	15.18	15.19	8066
5/3/2016	3:59 PM	15.21	15.21	15.2	15.2	23056
5/3/2016	4:00 PM	15.19	15.21	15.185	15.205	22240
5/4/2016	9:31 AM	15.46	15.46	15.46	15.46	2000
5/4/2016	9:32 AM	15.43	15.45	15.43	15.44	5400
5/4/2016	9:33 AM	15.4	15.41	15.4	15.41	2600
5/4/2016	9:34 AM	15.42	15.42	15.41	15.41	2094
5/4/2016	9:35 AM	15.4	15.4	15.4	15.4	9600
5/4/2016	9:36 AM	15.41	15.41	15.405	15.405	2000
5/4/2016	9:37 AM	15.46	15.46	15.43	15.43	17500
5/4/2016	9:38 AM	15.47	15.485	15.47	15.48	3700
5/4/2016	9:40 AM	15.47	15.47	15.46	15.46	4400
5/4/2016	9:41 AM	15.499	15.499	15.49	15.49	7150
5/4/2016	9:42 AM	15.47	15.48	15.45	15.48	5250
5/4/2016	9:43 AM	15.47	15.5	15.47	15.48	41947
5/4/2016	9:44 AM	15.5	15.5	15.49	15.49	800
5/4/2016	9:45 AM	15.5	15.51	15.5	15.51	3500
5/4/2016	9:46 AM	15.49	15.49	15.47	15.49	8496
5/4/2016	9:47 AM	15.48	15.49	15.48	15.49	1800
5/4/2016	9:48 AM	15.51	15.51	15.49	15.49	16650
5/4/2016	9:49 AM	15.49	15.51	15.49	15.51	7400
5/4/2016	9:50 AM	15.45	15.46	15.45	15.46	600
5/4/2016	9:51 AM	15.41	15.44	15.41	15.44	700
5/4/2016	9:52 AM	15.43	15.43	15.415	15.415	2100
5/4/2016	9:53 AM	15.43	15.43	15.43	15.43	2000
5/4/2016	9:54 AM	15.42	15.43	15.42	15.43	1800
5/4/2016	9:55 AM	15.41	15.42	15.41	15.42	4533
5/4/2016	9:56 AM	15.38	15.4	15.38	15.4	19700
5/4/2016	9:57 AM	15.37	15.38	15.37	15.38	10000
5/4/2016	9:59 AM	15.38	15.38	15.38	15.38	400
5/4/2016	10:00 AM	15.37	15.39	15.37	15.39	7900
5/4/2016	10:01 AM	15.33	15.36	15.33	15.36	32900
5/4/2016	10:02 AM	15.33	15.34	15.33	15.33	24563
5/4/2016	10:03 AM	15.35	15.37	15.335	15.335	23868
5/4/2016	10:04 AM	15.34	15.34	15.325	15.34	30960
5/4/2016	10:05 AM	15.36	15.36	15.36	15.36	3200
5/4/2016	10:07 AM	15.39	15.39	15.37	15.37	8400
5/4/2016	10:08 AM	15.4	15.4	15.39	15.39	15300
5/4/2016	10:09 AM	15.39	15.39	15.39	15.39	100
5/4/2016	10:10 AM	15.399	15.399	15.399	15.399	4000
5/4/2016	10:11 AM	15.33	15.385	15.32	15.385	18363
5/4/2016	10:12 AM	15.28	15.33	15.28	15.33	21497
5/4/2016	10:13 AM	15.285	15.285	15.28	15.28	900
5/4/2016	10:14 AM	15.31	15.31	15.29	15.29	14375
5/4/2016	10:15 AM	15.32	15.32	15.3	15.305	14300
5/4/2016	10:16 AM	15.32	15.32	15.32	15.32	8400
5/4/2016	10:17 AM	15.34	15.34	15.34	15.34	12900
5/4/2016	10:18 AM	15.33	15.33	15.33	15.33	500
5/4/2016	10:19 AM	15.34	15.34	15.34	15.34	100
5/4/2016	10:20 AM	15.33	15.35	15.33	15.35	4600
5/4/2016	10:21 AM	15.32	15.32	15.32	15.32	300
5/4/2016	10:23 AM	15.34	15.34	15.34	15.34	12000
5/4/2016	10:24 AM	15.34	15.34	15.34	15.34	100
5/4/2016	10:25 AM	15.34	15.34	15.34	15.34	300
5/4/2016	10:26 AM	15.34	15.35	15.34	15.34	3800
5/4/2016	10:28 AM	15.34	15.34	15.34	15.34	300
5/4/2016	10:29 AM	15.34	15.34	15.34	15.34	1200
5/4/2016	10:30 AM	15.37	15.37	15.34	15.35	21300
5/4/2016	10:31 AM	15.38	15.38	15.38	15.38	900
5/4/2016	10:32 AM	15.38	15.39	15.38	15.39	4900
5/4/2016	10:33 AM	15.38	15.38	15.38	15.38	4800
5/4/2016	10:34 AM	15.34	15.38	15.34	15.38	9766
5/4/2016	10:35 AM	15.37	15.37	15.34	15.34	1600
5/4/2016	10:36 AM	15.39	15.39	15.38	15.38	2300
5/4/2016	10:37 AM	15.39	15.41	15.39	15.4	2100
5/4/2016	10:38 AM	15.38	15.39	15.38	15.39	800
5/4/2016	10:39 AM	15.36	15.37	15.36	15.37	1200
5/4/2016	10:40 AM	15.37	15.39	15.37	15.39	5400
5/4/2016	10:41 AM	15.37	15.38	15.37	15.38	900
5/4/2016	10:42 AM	15.39	15.4	15.38	15.38	3000
5/4/2016	10:43 AM	15.41	15.41	15.39	15.39	6964
5/4/2016	10:44 AM	15.42	15.43	15.42	15.42	5333
5/4/2016	10:45 AM	15.42	15.42	15.42	15.42	2300
5/4/2016	10:46 AM	15.43	15.43	15.43	15.43	300
5/4/2016	10:48 AM	15.44	15.45	15.44	15.45	2050
5/4/2016	10:49 AM	15.44	15.44	15.44	15.44	300
5/4/2016	10:50 AM	15.447	15.447	15.44	15.44	1515
5/4/2016	10:51 AM	15.45	15.45	15.45	15.45	2700
5/4/2016	10:52 AM	15.47	15.47	15.47	15.47	626
5/4/2016	10:54 AM	15.46	15.46	15.459	15.459	1593
5/4/2016	10:55 AM	15.46	15.46	15.46	15.46	6500
5/4/2016	10:56 AM	15.44	15.45	15.44	15.45	6456
5/4/2016	10:57 AM	15.45	15.45	15.44	15.44	3600
5/4/2016	10:58 AM	15.43	15.45	15.43	15.45	5593
5/4/2016	10:59 AM	15.44	15.44	15.44	15.44	400
5/4/2016	11:02 AM	15.44	15.44	15.44	15.44	11276
5/4/2016	11:03 AM	15.42	15.45	15.42	15.45	2200
5/4/2016	11:04 AM	15.4	15.41	15.395	15.41	14400
5/4/2016	11:05 AM	15.41	15.41	15.41	15.41	200
5/4/2016	11:06 AM	15.41	15.41	15.4	15.4	1100
5/4/2016	11:07 AM	15.4	15.4	15.4	15.4	100
5/4/2016	11:08 AM	15.41	15.41	15.41	15.41	3000
5/4/2016	11:09 AM	15.41	15.41	15.41	15.41	300
5/4/2016	11:10 AM	15.43	15.43	15.41	15.41	8500
5/4/2016	11:12 AM	15.44	15.44	15.43	15.43	4200
5/4/2016	11:13 AM	15.44	15.44	15.44	15.44	900
5/4/2016	11:14 AM	15.44	15.44	15.44	15.44	200
5/4/2016	11:15 AM	15.44	15.44	15.44	15.44	2600
5/4/2016	11:16 AM	15.47	15.47	15.46	15.46	1100
5/4/2016	11:17 AM	15.49	15.49	15.48	15.48	30528
5/4/2016	11:20 AM	15.48	15.48	15.48	15.48	2100
5/4/2016	11:21 AM	15.49	15.49	15.49	15.49	300
5/4/2016	11:22 AM	15.5	15.5	15.5	15.5	5900
5/4/2016	11:23 AM	15.5	15.51	15.5	15.51	1149
5/4/2016	11:26 AM	15.5	15.5	15.5	15.5	2800
5/4/2016	11:27 AM	15.5	15.51	15.5	15.51	5400
5/4/2016	11:28 AM	15.5	15.5	15.49	15.49	5700
5/4/2016	11:29 AM	15.53	15.53	15.5	15.5	10200
5/4/2016	11:30 AM	15.517	15.517	15.515	15.515	1200
5/4/2016	11:31 AM	15.51	15.51	15.51	15.51	5300
5/4/2016	11:32 AM	15.53	15.53	15.53	15.53	1600
5/4/2016	11:33 AM	15.52	15.52	15.52	15.52	500
5/4/2016	11:34 AM	15.51	15.51	15.51	15.51	1800
5/4/2016	11:35 AM	15.48	15.495	15.48	15.495	1600
5/4/2016	11:36 AM	15.47	15.48	15.47	15.48	5600
5/4/2016	11:38 AM	15.48	15.49	15.48	15.49	900
5/4/2016	11:39 AM	15.47	15.47	15.47	15.47	1501
5/4/2016	11:40 AM	15.47	15.47	15.47	15.47	400
5/4/2016	11:41 AM	15.47	15.48	15.47	15.475	6700
5/4/2016	11:44 AM	15.49	15.49	15.47	15.47	2100
5/4/2016	11:45 AM	15.5	15.5	15.5	15.5	1800
5/4/2016	11:47 AM	15.47	15.47	15.47	15.47	3600
5/4/2016	11:49 AM	15.46	15.46	15.45	15.46	1850
5/4/2016	11:50 AM	15.46	15.46	15.46	15.46	300
5/4/2016	11:51 AM	15.46	15.46	15.46	15.46	700
5/4/2016	11:53 AM	15.48	15.48	15.47	15.47	500
5/4/2016	11:54 AM	15.47	15.47	15.47	15.47	500
5/4/2016	11:56 AM	15.48	15.48	15.48	15.48	300
5/4/2016	11:57 AM	15.48	15.48	15.48	15.48	14300
5/4/2016	12:00 PM	15.47	15.47	15.47	15.47	350
5/4/2016	12:02 PM	15.465	15.465	15.465	15.465	700
5/4/2016	12:03 PM	15.46	15.46	15.46	15.46	1300
5/4/2016	12:04 PM	15.455	15.455	15.455	15.455	200
5/4/2016	12:05 PM	15.46	15.46	15.46	15.46	300
5/4/2016	12:06 PM	15.435	15.45	15.435	15.45	1400
5/4/2016	12:07 PM	15.44	15.44	15.44	15.44	3100
5/4/2016	12:08 PM	15.44	15.44	15.44	15.44	1000
5/4/2016	12:11 PM	15.46	15.46	15.46	15.46	300
5/4/2016	12:14 PM	15.44	15.44	15.44	15.44	400
5/4/2016	12:15 PM	15.43	15.43	15.43	15.43	3100
5/4/2016	12:16 PM	15.41	15.41	15.41	15.41	1300
5/4/2016	12:17 PM	15.42	15.42	15.42	15.42	300
5/4/2016	12:18 PM	15.42	15.42	15.42	15.42	300
5/4/2016	12:23 PM	15.41	15.42	15.41	15.42	2500
5/4/2016	12:24 PM	15.42	15.42	15.42	15.42	300
5/4/2016	12:25 PM	15.42	15.42	15.42	15.42	300
5/4/2016	12:26 PM	15.4	15.41	15.4	15.41	20200
5/4/2016	12:27 PM	15.41	15.41	15.41	15.41	5600
5/4/2016	12:30 PM	15.44	15.44	15.44	15.44	600
5/4/2016	12:31 PM	15.44	15.44	15.44	15.44	300
5/4/2016	12:32 PM	15.43	15.44	15.43	15.44	1100
5/4/2016	12:33 PM	15.43	15.43	15.43	15.43	872
5/4/2016	12:34 PM	15.43	15.43	15.43	15.43	200
5/4/2016	12:35 PM	15.42	15.42	15.42	15.42	1300
5/4/2016	12:40 PM	15.46	15.46	15.44	15.44	4100
5/4/2016	12:41 PM	15.47	15.47	15.46	15.46	7900
5/4/2016	12:42 PM	15.48	15.48	15.48	15.48	500
5/4/2016	12:43 PM	15.48	15.48	15.48	15.48	300
5/4/2016	12:44 PM	15.469	15.469	15.469	15.469	2000
5/4/2016	12:47 PM	15.48	15.48	15.48	15.48	100
5/4/2016	12:49 PM	15.48	15.48	15.48	15.48	1700
5/4/2016	12:50 PM	15.48	15.48	15.48	15.48	300
5/4/2016	12:51 PM	15.5	15.5	15.49	15.49	3549
5/4/2016	12:52 PM	15.5	15.5	15.5	15.5	3900
5/4/2016	12:54 PM	15.5	15.5	15.5	15.5	500
5/4/2016	12:55 PM	15.5	15.5	15.5	15.5	300
5/4/2016	12:56 PM	15.505	15.505	15.5	15.5	1525
5/4/2016	12:58 PM	15.51	15.51	15.51	15.51	200
5/4/2016	12:59 PM	15.51	15.51	15.51	15.51	300
5/4/2016	1:00 PM	15.52	15.52	15.52	15.52	500
5/4/2016	1:01 PM	15.53	15.53	15.53	15.53	2800
5/4/2016	1:04 PM	15.51	15.51	15.51	15.51	400
5/4/2016	1:05 PM	15.52	15.52	15.52	15.52	900
5/4/2016	1:07 PM	15.52	15.52	15.52	15.52	500
5/4/2016	1:08 PM	15.51	15.51	15.51	15.51	100
5/4/2016	1:09 PM	15.51	15.51	15.51	15.51	300
5/4/2016	1:12 PM	15.53	15.54	15.53	15.54	4666
5/4/2016	1:13 PM	15.53	15.53	15.53	15.53	600
5/4/2016	1:14 PM	15.535	15.535	15.53	15.53	800
5/4/2016	1:19 PM	15.49	15.49	15.49	15.49	300
5/4/2016	1:20 PM	15.49	15.49	15.49	15.49	900
5/4/2016	1:21 PM	15.48	15.48	15.48	15.48	300
5/4/2016	1:22 PM	15.48	15.48	15.48	15.48	100
5/4/2016	1:23 PM	15.489	15.489	15.489	15.489	1950
5/4/2016	1:25 PM	15.49	15.49	15.49	15.49	2000
5/4/2016	1:26 PM	15.5	15.5	15.5	15.5	100
5/4/2016	1:29 PM	15.48	15.48	15.48	15.48	200
5/4/2016	1:30 PM	15.45	15.45	15.45	15.45	180
5/4/2016	1:31 PM	15.45	15.45	15.45	15.45	2900
5/4/2016	1:32 PM	15.45	15.45	15.45	15.45	2000
5/4/2016	1:33 PM	15.46	15.46	15.46	15.46	3300
5/4/2016	1:34 PM	15.46	15.46	15.46	15.46	1600
5/4/2016	1:36 PM	15.47	15.47	15.46	15.46	2300
5/4/2016	1:37 PM	15.47	15.47	15.47	15.47	300
5/4/2016	1:38 PM	15.46	15.46	15.46	15.46	2000
5/4/2016	1:39 PM	15.48	15.48	15.465	15.465	22074
5/4/2016	1:41 PM	15.49	15.49	15.49	15.49	8000
5/4/2016	1:42 PM	15.49	15.49	15.49	15.49	8300
5/4/2016	1:44 PM	15.49	15.49	15.48	15.48	900
5/4/2016	1:45 PM	15.5	15.5	15.5	15.5	1200
5/4/2016	1:46 PM	15.51	15.51	15.51	15.51	17973
5/4/2016	1:47 PM	15.52	15.52	15.515	15.515	7400
5/4/2016	1:48 PM	15.5	15.5	15.5	15.5	3600
5/4/2016	1:49 PM	15.5	15.5	15.5	15.5	200
5/4/2016	1:51 PM	15.47	15.48	15.47	15.48	10500
5/4/2016	1:54 PM	15.5	15.5	15.5	15.5	100
5/4/2016	1:56 PM	15.5	15.5	15.5	15.5	600
5/4/2016	1:57 PM	15.51	15.51	15.51	15.51	1800
5/4/2016	1:58 PM	15.52	15.52	15.52	15.52	100
5/4/2016	2:00 PM	15.53	15.53	15.53	15.53	400
5/4/2016	2:01 PM	15.555	15.555	15.54	15.54	11941
5/4/2016	2:02 PM	15.55	15.56	15.55	15.56	7811
5/4/2016	2:04 PM	15.555	15.557	15.55	15.55	2349
5/4/2016	2:06 PM	15.565	15.565	15.55	15.55	5971
5/4/2016	2:07 PM	15.58	15.58	15.57	15.57	6136
5/4/2016	2:08 PM	15.57	15.58	15.57	15.58	4900
5/4/2016	2:10 PM	15.56	15.56	15.56	15.56	300
5/4/2016	2:11 PM	15.55	15.55	15.55	15.55	200
5/4/2016	2:12 PM	15.56	15.56	15.56	15.56	100
5/4/2016	2:15 PM	15.55	15.56	15.55	15.56	600
5/4/2016	2:16 PM	15.56	15.56	15.56	15.56	1200
5/4/2016	2:18 PM	15.54	15.55	15.54	15.55	800
5/4/2016	2:20 PM	15.53	15.53	15.53	15.53	4803
5/4/2016	2:21 PM	15.53	15.53	15.525	15.525	2500
5/4/2016	2:22 PM	15.53	15.53	15.53	15.53	253
5/4/2016	2:23 PM	15.51	15.53	15.51	15.53	6636
5/4/2016	2:24 PM	15.49	15.5	15.49	15.5	1800
5/4/2016	2:25 PM	15.5	15.5	15.5	15.5	2300
5/4/2016	2:26 PM	15.475	15.48	15.475	15.48	2693
5/4/2016	2:28 PM	15.48	15.48	15.48	15.48	400
5/4/2016	2:29 PM	15.47	15.47	15.46	15.47	3800
5/4/2016	2:30 PM	15.46	15.46	15.46	15.46	2000
5/4/2016	2:31 PM	15.455	15.455	15.455	15.455	500
5/4/2016	2:32 PM	15.46	15.46	15.46	15.46	400
5/4/2016	2:34 PM	15.461	15.461	15.461	15.461	500
5/4/2016	2:35 PM	15.46	15.46	15.46	15.46	400
5/4/2016	2:36 PM	15.45	15.45	15.45	15.45	300
5/4/2016	2:37 PM	15.45	15.45	15.45	15.45	700
5/4/2016	2:39 PM	15.45	15.46	15.45	15.46	200
5/4/2016	2:40 PM	15.45	15.45	15.45	15.45	400
5/4/2016	2:41 PM	15.44	15.44	15.44	15.44	800
5/4/2016	2:42 PM	15.47	15.47	15.47	15.47	100
5/4/2016	2:43 PM	15.47	15.47	15.47	15.47	600
5/4/2016	2:44 PM	15.46	15.46	15.46	15.46	100
5/4/2016	2:45 PM	15.48	15.48	15.48	15.48	847
5/4/2016	2:46 PM	15.48	15.48	15.48	15.48	200
5/4/2016	2:47 PM	15.47	15.47	15.47	15.47	800
5/4/2016	2:54 PM	15.46	15.46	15.46	15.46	900
5/4/2016	2:58 PM	15.48	15.48	15.48	15.48	250
5/4/2016	3:01 PM	15.48	15.48	15.48	15.48	1400
5/4/2016	3:02 PM	15.47	15.47	15.47	15.47	466
5/4/2016	3:04 PM	15.505	15.505	15.49	15.49	800
5/4/2016	3:05 PM	15.51	15.51	15.51	15.51	2700
5/4/2016	3:06 PM	15.5	15.5	15.5	15.5	100
5/4/2016	3:08 PM	15.52	15.52	15.52	15.52	1800
5/4/2016	3:09 PM	15.51	15.52	15.51	15.52	1879
5/4/2016	3:11 PM	15.51	15.51	15.5	15.5	3913
5/4/2016	3:13 PM	15.51	15.51	15.51	15.51	100
5/4/2016	3:14 PM	15.5	15.5	15.5	15.5	200
5/4/2016	3:15 PM	15.47	15.49	15.47	15.49	8520
5/4/2016	3:16 PM	15.46	15.46	15.46	15.46	100
5/4/2016	3:17 PM	15.47	15.47	15.47	15.47	500
5/4/2016	3:18 PM	15.47	15.47	15.47	15.47	100
5/4/2016	3:20 PM	15.47	15.47	15.47	15.47	350
5/4/2016	3:21 PM	15.47	15.47	15.47	15.47	3300
5/4/2016	3:22 PM	15.46	15.47	15.46	15.47	700
5/4/2016	3:23 PM	15.46	15.46	15.46	15.46	600
5/4/2016	3:25 PM	15.44	15.45	15.44	15.45	3700
5/4/2016	3:26 PM	15.45	15.45	15.45	15.45	6809
5/4/2016	3:28 PM	15.46	15.46	15.46	15.46	400
5/4/2016	3:29 PM	15.47	15.47	15.47	15.47	500
5/4/2016	3:30 PM	15.49	15.49	15.485	15.485	3202
5/4/2016	3:31 PM	15.47	15.48	15.47	15.48	2100
5/4/2016	3:33 PM	15.47	15.47	15.47	15.47	400
5/4/2016	3:35 PM	15.46	15.46	15.46	15.46	300
5/4/2016	3:36 PM	15.44	15.45	15.435	15.45	4900
5/4/2016	3:37 PM	15.45	15.45	15.44	15.44	1900
5/4/2016	3:38 PM	15.47	15.47	15.46	15.46	700
5/4/2016	3:40 PM	15.46	15.46	15.46	15.46	100
5/4/2016	3:41 PM	15.43	15.45	15.43	15.45	13056
5/4/2016	3:42 PM	15.4	15.415	15.39	15.415	6100
5/4/2016	3:43 PM	15.4	15.41	15.4	15.4	3321
5/4/2016	3:44 PM	15.41	15.41	15.395	15.395	7070
5/4/2016	3:46 PM	15.41	15.41	15.403	15.41	3600
5/4/2016	3:47 PM	15.41	15.41	15.41	15.41	1300
5/4/2016	3:48 PM	15.4	15.4	15.4	15.4	200
5/4/2016	3:49 PM	15.4	15.4	15.4	15.4	1700
5/4/2016	3:50 PM	15.4	15.4	15.395	15.395	9340
5/4/2016	3:51 PM	15.42	15.42	15.41	15.41	11924
5/4/2016	3:52 PM	15.43	15.43	15.43	15.43	4714
5/4/2016	3:54 PM	15.43	15.43	15.425	15.43	10900
5/4/2016	3:55 PM	15.44	15.44	15.43	15.43	2200
5/4/2016	3:56 PM	15.45	15.45	15.44	15.44	8500
5/4/2016	3:58 PM	15.46	15.46	15.45	15.45	7100
5/4/2016	3:59 PM	15.47	15.47	15.46	15.46	23915
5/4/2016	4:00 PM	15.44	15.48	15.44	15.47	29250
5/5/2016	9:31 AM	15.34	15.34	15.33	15.33	3700
5/5/2016	9:32 AM	15.3	15.32	15.3	15.32	5000
5/5/2016	9:33 AM	15.32	15.32	15.31	15.31	2200
5/5/2016	9:34 AM	15.32	15.32	15.31	15.32	3200
5/5/2016	9:35 AM	15.34	15.34	15.34	15.34	100
5/5/2016	9:36 AM	15.34	15.34	15.31	15.31	2914
5/5/2016	9:37 AM	15.37	15.37	15.35	15.35	8400
5/5/2016	9:38 AM	15.33	15.35	15.33	15.35	2400
5/5/2016	9:39 AM	15.35	15.36	15.35	15.355	700
5/5/2016	9:40 AM	15.3	15.33	15.3	15.33	1500
5/5/2016	9:41 AM	15.32	15.32	15.32	15.32	399
5/5/2016	9:42 AM	15.35	15.36	15.34	15.34	3000
5/5/2016	9:43 AM	15.34	15.36	15.34	15.36	1900
5/5/2016	9:44 AM	15.37	15.37	15.33	15.33	7400
5/5/2016	9:45 AM	15.38	15.38	15.38	15.38	400
5/5/2016	9:46 AM	15.39	15.39	15.38	15.38	600
5/5/2016	9:47 AM	15.39	15.39	15.37	15.38	4600
5/5/2016	9:48 AM	15.39	15.39	15.38	15.38	400
5/5/2016	9:49 AM	15.39	15.39	15.39	15.39	2400
5/5/2016	9:50 AM	15.37	15.38	15.37	15.38	4700
5/5/2016	9:51 AM	15.34	15.37	15.34	15.37	9196
5/5/2016	9:52 AM	15.35	15.35	15.34	15.34	700
5/5/2016	9:53 AM	15.33	15.34	15.33	15.34	2300
5/5/2016	9:55 AM	15.33	15.34	15.32	15.34	9271
5/5/2016	9:56 AM	15.331	15.331	15.331	15.331	4800
5/5/2016	9:57 AM	15.32	15.32	15.32	15.32	1200
5/5/2016	9:58 AM	15.36	15.36	15.32	15.32	5100
5/5/2016	9:59 AM	15.38	15.38	15.37	15.37	10300
5/5/2016	10:00 AM	15.37	15.37	15.36	15.37	3900
5/5/2016	10:01 AM	15.36	15.375	15.36	15.37	1900
5/5/2016	10:02 AM	15.36	15.36	15.36	15.36	700
5/5/2016	10:03 AM	15.32	15.35	15.32	15.35	4466
5/5/2016	10:04 AM	15.305	15.33	15.305	15.33	600
5/5/2016	10:05 AM	15.27	15.31	15.27	15.31	3230
5/5/2016	10:06 AM	15.27	15.28	15.265	15.265	1030
5/5/2016	10:08 AM	15.27	15.27	15.27	15.27	1900
5/5/2016	10:09 AM	15.28	15.28	15.28	15.28	300
5/5/2016	10:10 AM	15.28	15.28	15.28	15.28	1300
5/5/2016	10:11 AM	15.28	15.285	15.28	15.285	600
5/5/2016	10:12 AM	15.27	15.27	15.26	15.27	33800
5/5/2016	10:13 AM	15.255	15.27	15.255	15.27	7070
5/5/2016	10:14 AM	15.253	15.26	15.253	15.26	1400
5/5/2016	10:15 AM	15.235	15.255	15.235	15.255	8500
5/5/2016	10:16 AM	15.24	15.24	15.235	15.235	1200
5/5/2016	10:17 AM	15.27	15.27	15.25	15.25	12000
5/5/2016	10:19 AM	15.29	15.29	15.28	15.28	1900
5/5/2016	10:20 AM	15.29	15.29	15.29	15.29	2800
5/5/2016	10:21 AM	15.3	15.3	15.285	15.285	700
5/5/2016	10:22 AM	15.29	15.29	15.29	15.29	9000
5/5/2016	10:23 AM	15.3	15.3	15.28	15.29	22247
5/5/2016	10:24 AM	15.31	15.31	15.31	15.31	700
5/5/2016	10:25 AM	15.31	15.32	15.31	15.32	9100
5/5/2016	10:26 AM	15.31	15.31	15.31	15.31	300
5/5/2016	10:27 AM	15.31	15.31	15.31	15.31	300
5/5/2016	10:28 AM	15.38	15.38	15.35	15.35	27500
5/5/2016	10:29 AM	15.37	15.38	15.37	15.38	10000
5/5/2016	10:30 AM	15.38	15.38	15.38	15.38	300
5/5/2016	10:31 AM	15.37	15.38	15.37	15.38	700
5/5/2016	10:32 AM	15.36	15.37	15.36	15.37	14705
5/5/2016	10:33 AM	15.36	15.37	15.36	15.37	3633
5/5/2016	10:34 AM	15.35	15.35	15.35	15.35	400
5/5/2016	10:36 AM	15.34	15.34	15.34	15.34	1400
5/5/2016	10:37 AM	15.34	15.34	15.34	15.34	2300
5/5/2016	10:38 AM	15.37	15.37	15.37	15.37	100
5/5/2016	10:39 AM	15.375	15.375	15.375	15.375	300
5/5/2016	10:40 AM	15.38	15.38	15.37	15.37	6366
5/5/2016	10:41 AM	15.39	15.39	15.38	15.38	730
5/5/2016	10:42 AM	15.4	15.41	15.4	15.4	2700
5/5/2016	10:43 AM	15.38	15.38	15.38	15.38	8000
5/5/2016	10:44 AM	15.38	15.38	15.37	15.37	900
5/5/2016	10:45 AM	15.36	15.38	15.36	15.38	2100
5/5/2016	10:46 AM	15.38	15.38	15.37	15.37	502
5/5/2016	10:47 AM	15.36	15.36	15.36	15.36	300
5/5/2016	10:49 AM	15.36	15.36	15.36	15.36	500
5/5/2016	10:50 AM	15.36	15.36	15.36	15.36	900
5/5/2016	10:51 AM	15.36	15.36	15.36	15.36	300
5/5/2016	10:52 AM	15.35	15.35	15.35	15.35	300
5/5/2016	10:54 AM	15.36	15.36	15.36	15.36	1000
5/5/2016	10:56 AM	15.35	15.35	15.35	15.35	700
5/5/2016	10:57 AM	15.34	15.36	15.34	15.36	1700
5/5/2016	10:58 AM	15.34	15.34	15.34	15.34	600
5/5/2016	11:00 AM	15.35	15.35	15.35	15.35	500
5/5/2016	11:01 AM	15.34	15.34	15.34	15.34	300
5/5/2016	11:02 AM	15.36	15.36	15.34	15.34	2000
5/5/2016	11:03 AM	15.34	15.35	15.34	15.35	2900
5/5/2016	11:05 AM	15.36	15.36	15.35	15.35	4600
5/5/2016	11:06 AM	15.35	15.35	15.34	15.34	2200
5/5/2016	11:08 AM	15.35	15.35	15.34	15.34	1000
5/5/2016	11:10 AM	15.36	15.36	15.36	15.36	300
5/5/2016	11:11 AM	15.36	15.36	15.36	15.36	1700
5/5/2016	11:12 AM	15.37	15.37	15.37	15.37	11100
5/5/2016	11:13 AM	15.36	15.36	15.36	15.36	2700
5/5/2016	11:14 AM	15.36	15.36	15.36	15.36	200
5/5/2016	11:15 AM	15.37	15.37	15.37	15.37	700
5/5/2016	11:17 AM	15.37	15.37	15.37	15.37	6800
5/5/2016	11:18 AM	15.35	15.36	15.35	15.36	2400
5/5/2016	11:19 AM	15.35	15.35	15.35	15.35	600
5/5/2016	11:20 AM	15.33	15.33	15.33	15.33	1169
5/5/2016	11:21 AM	15.34	15.34	15.34	15.34	800
5/5/2016	11:22 AM	15.38	15.38	15.34	15.34	5200
5/5/2016	11:23 AM	15.43	15.43	15.4	15.4	6550
5/5/2016	11:24 AM	15.42	15.43	15.42	15.43	900
5/5/2016	11:25 AM	15.43	15.43	15.43	15.43	2400
5/5/2016	11:26 AM	15.42	15.44	15.42	15.44	1700
5/5/2016	11:27 AM	15.42	15.42	15.42	15.42	300
5/5/2016	11:30 AM	15.41	15.42	15.41	15.42	1900
5/5/2016	11:31 AM	15.4	15.4	15.4	15.4	1400
5/5/2016	11:34 AM	15.39	15.39	15.39	15.39	300
5/5/2016	11:36 AM	15.32	15.38	15.32	15.38	2300
5/5/2016	11:40 AM	15.33	15.33	15.33	15.33	4600
5/5/2016	11:41 AM	15.33	15.33	15.32	15.32	6600
5/5/2016	11:43 AM	15.32	15.32	15.32	15.32	300
5/5/2016	11:44 AM	15.31	15.31	15.31	15.31	2000
5/5/2016	11:45 AM	15.301	15.301	15.301	15.301	4000
5/5/2016	11:48 AM	15.3	15.3	15.3	15.3	5600
5/5/2016	11:49 AM	15.3	15.3	15.3	15.3	100
5/5/2016	11:50 AM	15.31	15.31	15.31	15.31	100
5/5/2016	11:53 AM	15.31	15.31	15.31	15.31	300
5/5/2016	11:54 AM	15.31	15.31	15.31	15.31	1180
5/5/2016	11:55 AM	15.31	15.31	15.31	15.31	200
5/5/2016	11:57 AM	15.32	15.32	15.32	15.32	100
5/5/2016	11:58 AM	15.31	15.31	15.31	15.31	300
5/5/2016	12:01 PM	15.31	15.32	15.31	15.32	1600
5/5/2016	12:07 PM	15.3	15.3	15.3	15.3	2000
5/5/2016	12:09 PM	15.3	15.3	15.3	15.3	300
5/5/2016	12:10 PM	15.32	15.32	15.32	15.32	300
5/5/2016	12:11 PM	15.34	15.34	15.34	15.34	300
5/5/2016	12:12 PM	15.33	15.33	15.33	15.33	300
5/5/2016	12:13 PM	15.33	15.34	15.33	15.34	1700
5/5/2016	12:16 PM	15.32	15.32	15.32	15.32	300
5/5/2016	12:17 PM	15.32	15.32	15.32	15.32	300
5/5/2016	12:19 PM	15.32	15.32	15.32	15.32	300
5/5/2016	12:20 PM	15.33	15.33	15.33	15.33	700
5/5/2016	12:22 PM	15.34	15.34	15.34	15.34	100
5/5/2016	12:23 PM	15.36	15.36	15.35	15.35	500
5/5/2016	12:27 PM	15.36	15.36	15.36	15.36	1500
5/5/2016	12:29 PM	15.37	15.37	15.37	15.37	5100
5/5/2016	12:31 PM	15.37	15.37	15.37	15.37	300
5/5/2016	12:32 PM	15.37	15.37	15.37	15.37	600
5/5/2016	12:33 PM	15.38	15.38	15.38	15.38	17851
5/5/2016	12:36 PM	15.37	15.37	15.37	15.37	1000
5/5/2016	12:39 PM	15.37	15.37	15.37	15.37	700
5/5/2016	12:41 PM	15.37	15.37	15.37	15.37	5300
5/5/2016	12:42 PM	15.37	15.37	15.37	15.37	2300
5/5/2016	12:43 PM	15.38	15.38	15.38	15.38	500
5/5/2016	12:45 PM	15.38	15.38	15.38	15.38	700
5/5/2016	12:46 PM	15.37	15.37	15.37	15.37	800
5/5/2016	12:47 PM	15.39	15.39	15.39	15.39	900
5/5/2016	12:51 PM	15.355	15.36	15.355	15.36	4900
5/5/2016	12:52 PM	15.36	15.36	15.359	15.359	825
5/5/2016	12:54 PM	15.36	15.36	15.36	15.36	1333
5/5/2016	12:57 PM	15.36	15.36	15.36	15.36	400
5/5/2016	1:02 PM	15.379	15.379	15.379	15.379	400
5/5/2016	1:03 PM	15.39	15.39	15.38	15.38	4400
5/5/2016	1:05 PM	15.4	15.4	15.4	15.4	300
5/5/2016	1:06 PM	15.4	15.4	15.4	15.4	5400
5/5/2016	1:07 PM	15.4	15.4	15.4	15.4	1000
5/5/2016	1:09 PM	15.42	15.42	15.42	15.42	2100
5/5/2016	1:10 PM	15.435	15.44	15.42	15.42	2800
5/5/2016	1:11 PM	15.455	15.455	15.44	15.44	6251
5/5/2016	1:12 PM	15.46	15.46	15.46	15.46	100
5/5/2016	1:13 PM	15.455	15.459	15.455	15.459	2300
5/5/2016	1:15 PM	15.48	15.48	15.48	15.48	600
5/5/2016	1:16 PM	15.49	15.49	15.48	15.48	3500
5/5/2016	1:17 PM	15.51	15.51	15.499	15.499	800
5/5/2016	1:19 PM	15.5	15.5	15.5	15.5	220
5/5/2016	1:20 PM	15.49	15.49	15.49	15.49	758
5/5/2016	1:21 PM	15.49	15.49	15.49	15.49	2600
5/5/2016	1:22 PM	15.5	15.5	15.5	15.5	500
5/5/2016	1:23 PM	15.53	15.53	15.53	15.53	3580
5/5/2016	1:24 PM	15.54	15.54	15.54	15.54	100
5/5/2016	1:25 PM	15.54	15.54	15.54	15.54	589
5/5/2016	1:27 PM	15.53	15.53	15.53	15.53	1000
5/5/2016	1:28 PM	15.55	15.55	15.54	15.54	1400
5/5/2016	1:29 PM	15.565	15.565	15.55	15.55	200
5/5/2016	1:30 PM	15.557	15.56	15.557	15.56	500
5/5/2016	1:31 PM	15.54	15.54	15.54	15.54	300
5/5/2016	1:32 PM	15.54	15.54	15.54	15.54	500
5/5/2016	1:34 PM	15.54	15.54	15.53	15.53	2600
5/5/2016	1:35 PM	15.54	15.54	15.54	15.54	300
5/5/2016	1:37 PM	15.55	15.55	15.55	15.55	100
5/5/2016	1:39 PM	15.57	15.57	15.57	15.57	1000
5/5/2016	1:41 PM	15.54	15.54	15.54	15.54	8300
5/5/2016	1:42 PM	15.53	15.53	15.53	15.53	1100
5/5/2016	1:43 PM	15.52	15.52	15.52	15.52	1100
5/5/2016	1:44 PM	15.52	15.52	15.52	15.52	1000
5/5/2016	1:45 PM	15.53	15.53	15.53	15.53	100
5/5/2016	1:46 PM	15.52	15.53	15.52	15.53	6000
5/5/2016	1:49 PM	15.52	15.52	15.52	15.52	700
5/5/2016	1:50 PM	15.53	15.53	15.53	15.53	2600
5/5/2016	1:51 PM	15.53	15.53	15.53	15.53	2000
5/5/2016	1:53 PM	15.53	15.53	15.529	15.529	1000
5/5/2016	1:54 PM	15.52	15.52	15.52	15.52	600
5/5/2016	1:55 PM	15.52	15.52	15.52	15.52	100
5/5/2016	1:56 PM	15.55	15.55	15.54	15.54	2295
5/5/2016	1:57 PM	15.55	15.55	15.55	15.55	2000
5/5/2016	1:58 PM	15.53	15.53	15.53	15.53	4200
5/5/2016	2:00 PM	15.53	15.53	15.53	15.53	1100
5/5/2016	2:01 PM	15.53	15.53	15.53	15.53	300
5/5/2016	2:02 PM	15.55	15.55	15.55	15.55	300
5/5/2016	2:04 PM	15.53	15.53	15.53	15.53	3700
5/5/2016	2:05 PM	15.52	15.52	15.52	15.52	300
5/5/2016	2:06 PM	15.51	15.51	15.51	15.51	130
5/5/2016	2:07 PM	15.51	15.51	15.51	15.51	300
5/5/2016	2:08 PM	15.5	15.5	15.5	15.5	410
5/5/2016	2:09 PM	15.49	15.49	15.49	15.49	7200
5/5/2016	2:11 PM	15.49	15.49	15.49	15.49	900
5/5/2016	2:13 PM	15.5	15.5	15.5	15.5	2700
5/5/2016	2:14 PM	15.49	15.49	15.49	15.49	2000
5/5/2016	2:15 PM	15.49	15.49	15.49	15.49	1750
5/5/2016	2:19 PM	15.5	15.5	15.5	15.5	100
5/5/2016	2:20 PM	15.51	15.51	15.51	15.51	700
5/5/2016	2:21 PM	15.52	15.52	15.52	15.52	300
5/5/2016	2:22 PM	15.49	15.51	15.49	15.51	2700
5/5/2016	2:23 PM	15.49	15.49	15.49	15.49	200
5/5/2016	2:24 PM	15.49	15.49	15.49	15.49	300
5/5/2016	2:25 PM	15.47	15.48	15.465	15.48	2400
5/5/2016	2:26 PM	15.48	15.48	15.48	15.48	100
5/5/2016	2:27 PM	15.48	15.48	15.48	15.48	900
5/5/2016	2:28 PM	15.48	15.48	15.48	15.48	560
5/5/2016	2:33 PM	15.5	15.5	15.49	15.49	900
5/5/2016	2:35 PM	15.5	15.5	15.5	15.5	500
5/5/2016	2:36 PM	15.49	15.49	15.49	15.49	400
5/5/2016	2:40 PM	15.49	15.49	15.49	15.49	400
5/5/2016	2:42 PM	15.47	15.49	15.47	15.49	3203
5/5/2016	2:43 PM	15.45	15.45	15.45	15.45	700
5/5/2016	2:44 PM	15.469	15.469	15.46	15.46	870
5/5/2016	2:45 PM	15.46	15.469	15.46	15.469	3200
5/5/2016	2:47 PM	15.44	15.44	15.44	15.44	300
5/5/2016	2:48 PM	15.44	15.44	15.44	15.44	600
5/5/2016	2:49 PM	15.45	15.46	15.45	15.46	600
5/5/2016	2:50 PM	15.45	15.45	15.45	15.45	1200
5/5/2016	2:51 PM	15.45	15.45	15.45	15.45	2300
5/5/2016	2:52 PM	15.46	15.46	15.46	15.46	900
5/5/2016	2:53 PM	15.47	15.47	15.47	15.47	400
5/5/2016	2:54 PM	15.46	15.46	15.46	15.46	4233
5/5/2016	2:55 PM	15.47	15.47	15.47	15.47	100
5/5/2016	2:56 PM	15.48	15.48	15.48	15.48	300
5/5/2016	2:57 PM	15.48	15.48	15.47	15.47	1806
5/5/2016	2:58 PM	15.48	15.48	15.48	15.48	700
5/5/2016	3:00 PM	15.5	15.5	15.5	15.5	366
5/5/2016	3:02 PM	15.51	15.51	15.51	15.51	600
5/5/2016	3:03 PM	15.54	15.54	15.52	15.52	2700
5/5/2016	3:04 PM	15.549	15.549	15.549	15.549	500
5/5/2016	3:05 PM	15.55	15.55	15.55	15.55	679
5/5/2016	3:07 PM	15.55	15.55	15.55	15.55	700
5/5/2016	3:08 PM	15.55	15.55	15.55	15.55	215
5/5/2016	3:09 PM	15.54	15.54	15.54	15.54	400
5/5/2016	3:11 PM	15.53	15.53	15.53	15.53	5685
5/5/2016	3:14 PM	15.52	15.52	15.52	15.52	300
5/5/2016	3:15 PM	15.5	15.5	15.5	15.5	300
5/5/2016	3:16 PM	15.51	15.51	15.51	15.51	2649
5/5/2016	3:18 PM	15.53	15.53	15.525	15.525	3200
5/5/2016	3:19 PM	15.53	15.53	15.53	15.53	300
5/5/2016	3:20 PM	15.51	15.54	15.51	15.54	1200
5/5/2016	3:21 PM	15.51	15.51	15.51	15.51	100
5/5/2016	3:22 PM	15.51	15.51	15.51	15.51	200
5/5/2016	3:25 PM	15.48	15.49	15.48	15.49	3600
5/5/2016	3:26 PM	15.479	15.479	15.479	15.479	1973
5/5/2016	3:27 PM	15.5	15.5	15.48	15.48	7000
5/5/2016	3:28 PM	15.49	15.5	15.49	15.5	1200
5/5/2016	3:29 PM	15.49	15.49	15.49	15.49	700
5/5/2016	3:30 PM	15.48	15.485	15.48	15.485	2300
5/5/2016	3:31 PM	15.49	15.49	15.49	15.49	1100
5/5/2016	3:32 PM	15.49	15.49	15.49	15.49	3200
5/5/2016	3:33 PM	15.49	15.5	15.49	15.5	3600
5/5/2016	3:34 PM	15.49	15.49	15.485	15.49	700
5/5/2016	3:39 PM	15.51	15.51	15.5	15.5	1500
5/5/2016	3:40 PM	15.5	15.52	15.5	15.52	17700
5/5/2016	3:41 PM	15.49	15.5	15.49	15.49	5400
5/5/2016	3:42 PM	15.48	15.49	15.48	15.49	5200
5/5/2016	3:43 PM	15.48	15.48	15.48	15.48	6000
5/5/2016	3:44 PM	15.48	15.48	15.48	15.48	9300
5/5/2016	3:45 PM	15.47	15.49	15.47	15.48	9600
5/5/2016	3:46 PM	15.48	15.48	15.47	15.47	2300
5/5/2016	3:47 PM	15.475	15.48	15.475	15.48	6005
5/5/2016	3:48 PM	15.47	15.47	15.47	15.47	500
5/5/2016	3:49 PM	15.49	15.49	15.48	15.48	3500
5/5/2016	3:50 PM	15.5	15.5	15.49	15.49	3400
5/5/2016	3:51 PM	15.49	15.5	15.49	15.5	5900
5/5/2016	3:52 PM	15.51	15.51	15.5	15.5	1400
5/5/2016	3:53 PM	15.51	15.51	15.51	15.51	1966
5/5/2016	3:54 PM	15.5	15.5	15.5	15.5	3600
5/5/2016	3:55 PM	15.51	15.51	15.5	15.505	8410
5/5/2016	3:56 PM	15.51	15.52	15.51	15.52	7000
5/5/2016	3:57 PM	15.5	15.51	15.5	15.51	3671
5/5/2016	3:58 PM	15.49	15.5	15.49	15.5	6339
5/5/2016	3:59 PM	15.49	15.49	15.49	15.49	11100
5/5/2016	4:00 PM	15.45	15.49	15.45	15.49	23884
5/6/2016	9:31 AM	15.66	15.68	15.63	15.65	17400
5/6/2016	9:32 AM	15.65	15.65	15.65	15.65	7800
5/6/2016	9:33 AM	15.61	15.63	15.61	15.63	4500
5/6/2016	9:34 AM	15.62	15.62	15.62	15.62	2000
5/6/2016	9:35 AM	15.62	15.62	15.62	15.62	4500
5/6/2016	9:36 AM	15.61	15.63	15.61	15.63	2220
5/6/2016	9:37 AM	15.62	15.62	15.61	15.61	2200
5/6/2016	9:38 AM	15.61	15.62	15.61	15.62	9100
5/6/2016	9:39 AM	15.51	15.6	15.5	15.6	12605
5/6/2016	9:40 AM	15.52	15.52	15.485	15.51	6319
5/6/2016	9:41 AM	15.5	15.51	15.5	15.51	5225
5/6/2016	9:42 AM	15.43	15.5	15.42	15.49	28320
5/6/2016	9:43 AM	15.45	15.45	15.42	15.43	9600
5/6/2016	9:44 AM	15.45	15.45	15.44	15.45	5700
5/6/2016	9:45 AM	15.46	15.46	15.45	15.45	2700
5/6/2016	9:46 AM	15.47	15.47	15.46	15.47	6300
5/6/2016	9:47 AM	15.5	15.5	15.481	15.481	1200
5/6/2016	9:48 AM	15.5	15.5	15.5	15.5	300
5/6/2016	9:49 AM	15.49	15.49	15.48	15.49	18500
5/6/2016	9:50 AM	15.51	15.51	15.49	15.49	34677
5/6/2016	9:51 AM	15.47	15.51	15.47	15.51	6800
5/6/2016	9:52 AM	15.49	15.49	15.49	15.49	1000
5/6/2016	9:53 AM	15.52	15.52	15.52	15.52	1000
5/6/2016	9:54 AM	15.49	15.51	15.49	15.51	4800
5/6/2016	9:56 AM	15.49	15.49	15.48	15.48	3738
5/6/2016	9:57 AM	15.49	15.49	15.49	15.49	700
5/6/2016	9:58 AM	15.5	15.5	15.5	15.5	2200
5/6/2016	9:59 AM	15.54	15.54	15.51	15.51	2500
5/6/2016	10:00 AM	15.54	15.54	15.54	15.54	200
5/6/2016	10:01 AM	15.54	15.54	15.54	15.54	1200
5/6/2016	10:03 AM	15.53	15.53	15.53	15.53	200
5/6/2016	10:04 AM	15.51	15.52	15.51	15.52	600
5/6/2016	10:06 AM	15.5	15.5	15.49	15.49	3600
5/6/2016	10:07 AM	15.47	15.48	15.47	15.48	5370
5/6/2016	10:08 AM	15.44	15.46	15.44	15.46	1380
5/6/2016	10:09 AM	15.47	15.47	15.47	15.47	6300
5/6/2016	10:10 AM	15.47	15.47	15.46	15.46	4700
5/6/2016	10:11 AM	15.47	15.47	15.47	15.47	5300
5/6/2016	10:13 AM	15.48	15.48	15.48	15.48	300
5/6/2016	10:15 AM	15.51	15.51	15.51	15.51	300
5/6/2016	10:16 AM	15.5	15.52	15.5	15.52	500
5/6/2016	10:17 AM	15.51	15.51	15.51	15.51	300
5/6/2016	10:19 AM	15.51	15.51	15.5	15.5	2100
5/6/2016	10:20 AM	15.51	15.51	15.5	15.5	2900
5/6/2016	10:21 AM	15.54	15.54	15.54	15.54	700
5/6/2016	10:22 AM	15.53	15.54	15.53	15.54	1020
5/6/2016	10:23 AM	15.53	15.54	15.53	15.54	2200
5/6/2016	10:24 AM	15.57	15.57	15.54	15.54	22400
5/6/2016	10:25 AM	15.6	15.6	15.59	15.59	3600
5/6/2016	10:26 AM	15.6	15.61	15.6	15.6	2500
5/6/2016	10:27 AM	15.59	15.6	15.59	15.6	700
5/6/2016	10:28 AM	15.581	15.59	15.581	15.59	2500
5/6/2016	10:29 AM	15.58	15.58	15.58	15.58	439
5/6/2016	10:31 AM	15.6	15.6	15.59	15.59	4000
5/6/2016	10:32 AM	15.57	15.57	15.57	15.57	300
5/6/2016	10:33 AM	15.56	15.57	15.56	15.57	1600
5/6/2016	10:34 AM	15.55	15.55	15.55	15.55	2000
5/6/2016	10:35 AM	15.56	15.56	15.56	15.56	500
5/6/2016	10:38 AM	15.64	15.64	15.6	15.6	8100
5/6/2016	10:40 AM	15.64	15.64	15.64	15.64	200
5/6/2016	10:42 AM	15.64	15.64	15.63	15.63	1100
5/6/2016	10:43 AM	15.67	15.67	15.65	15.65	3700
5/6/2016	10:44 AM	15.65	15.67	15.65	15.67	7615
5/6/2016	10:45 AM	15.64	15.64	15.64	15.64	300
5/6/2016	10:46 AM	15.66	15.66	15.66	15.66	3000
5/6/2016	10:47 AM	15.67	15.67	15.65	15.65	2400
5/6/2016	10:48 AM	15.669	15.67	15.669	15.67	1500
5/6/2016	10:49 AM	15.66	15.68	15.66	15.68	3900
5/6/2016	10:51 AM	15.67	15.67	15.67	15.67	6154
5/6/2016	10:52 AM	15.67	15.67	15.665	15.665	14300
5/6/2016	10:53 AM	15.68	15.68	15.68	15.68	2860
5/6/2016	10:54 AM	15.69	15.69	15.69	15.69	432
5/6/2016	10:55 AM	15.7	15.7	15.69	15.69	5295
5/6/2016	10:56 AM	15.67	15.67	15.67	15.67	4800
5/6/2016	10:57 AM	15.68	15.68	15.68	15.68	2100
5/6/2016	10:58 AM	15.7	15.7	15.7	15.7	125
5/6/2016	10:59 AM	15.69	15.7	15.69	15.7	1500
5/6/2016	11:00 AM	15.68	15.68	15.67	15.68	7230
5/6/2016	11:01 AM	15.67	15.67	15.67	15.67	1000
5/6/2016	11:02 AM	15.64	15.64	15.64	15.64	500
5/6/2016	11:03 AM	15.64	15.64	15.64	15.64	2200
5/6/2016	11:05 AM	15.65	15.65	15.65	15.65	300
5/6/2016	11:07 AM	15.65	15.65	15.65	15.65	400
5/6/2016	11:08 AM	15.64	15.64	15.635	15.635	2600
5/6/2016	11:09 AM	15.63	15.63	15.63	15.63	3356
5/6/2016	11:10 AM	15.63	15.63	15.63	15.63	900
5/6/2016	11:12 AM	15.62	15.63	15.62	15.63	5700
5/6/2016	11:13 AM	15.61	15.62	15.605	15.62	3000
5/6/2016	11:14 AM	15.63	15.63	15.62	15.62	1260
5/6/2016	11:15 AM	15.62	15.62	15.62	15.62	2400
5/6/2016	11:16 AM	15.61	15.61	15.61	15.61	1800
5/6/2016	11:17 AM	15.6	15.6	15.59	15.59	3500
5/6/2016	11:19 AM	15.56	15.58	15.56	15.58	3400
5/6/2016	11:20 AM	15.57	15.57	15.57	15.57	300
5/6/2016	11:22 AM	15.55	15.55	15.55	15.55	1100
5/6/2016	11:23 AM	15.57	15.57	15.57	15.57	2100
5/6/2016	11:24 AM	15.54	15.54	15.54	15.54	300
5/6/2016	11:25 AM	15.56	15.56	15.555	15.555	2800
5/6/2016	11:26 AM	15.54	15.54	15.54	15.54	300
5/6/2016	11:28 AM	15.55	15.55	15.55	15.55	100
5/6/2016	11:30 AM	15.54	15.54	15.54	15.54	1300
5/6/2016	11:31 AM	15.54	15.54	15.54	15.54	100
5/6/2016	11:35 AM	15.55	15.55	15.53	15.53	900
5/6/2016	11:36 AM	15.56	15.56	15.56	15.56	500
5/6/2016	11:38 AM	15.54	15.54	15.54	15.54	300
5/6/2016	11:39 AM	15.53	15.53	15.53	15.53	1100
5/6/2016	11:41 AM	15.53	15.53	15.53	15.53	150
5/6/2016	11:44 AM	15.553	15.553	15.553	15.553	300
5/6/2016	11:47 AM	15.57	15.57	15.57	15.57	300
5/6/2016	11:50 AM	15.58	15.58	15.58	15.58	300
5/6/2016	11:51 AM	15.6	15.6	15.6	15.6	1100
5/6/2016	11:53 AM	15.59	15.59	15.59	15.59	2600
5/6/2016	11:55 AM	15.6	15.6	15.6	15.6	600
5/6/2016	11:56 AM	15.59	15.59	15.59	15.59	600
5/6/2016	12:01 PM	15.61	15.61	15.61	15.61	2100
5/6/2016	12:06 PM	15.61	15.61	15.61	15.61	300
5/6/2016	12:07 PM	15.6	15.6	15.6	15.6	100
5/6/2016	12:08 PM	15.58	15.593	15.58	15.593	6514
5/6/2016	12:15 PM	15.58	15.58	15.58	15.58	5400
5/6/2016	12:16 PM	15.58	15.58	15.58	15.58	600
5/6/2016	12:18 PM	15.61	15.61	15.601	15.601	3400
5/6/2016	12:22 PM	15.61	15.61	15.61	15.61	300
5/6/2016	12:25 PM	15.58	15.58	15.58	15.58	2300
5/6/2016	12:27 PM	15.6	15.6	15.6	15.6	2900
5/6/2016	12:29 PM	15.6	15.6	15.6	15.6	1200
5/6/2016	12:32 PM	15.625	15.625	15.61	15.61	664
5/6/2016	12:33 PM	15.62	15.62	15.62	15.62	200
5/6/2016	12:34 PM	15.62	15.62	15.62	15.62	600
5/6/2016	12:36 PM	15.62	15.62	15.62	15.62	600
5/6/2016	12:39 PM	15.585	15.585	15.585	15.585	2000
5/6/2016	12:40 PM	15.59	15.59	15.58	15.58	1800
5/6/2016	12:42 PM	15.58	15.59	15.58	15.59	2000
5/6/2016	12:43 PM	15.57	15.575	15.57	15.575	2100
5/6/2016	12:44 PM	15.57	15.57	15.57	15.57	400
5/6/2016	12:45 PM	15.57	15.57	15.57	15.57	100
5/6/2016	12:46 PM	15.57	15.57	15.57	15.57	1100
5/6/2016	12:47 PM	15.59	15.59	15.58	15.58	3600
5/6/2016	12:52 PM	15.59	15.59	15.59	15.59	340
5/6/2016	12:54 PM	15.58	15.58	15.58	15.58	4000
5/6/2016	12:57 PM	15.54	15.55	15.54	15.55	8500
5/6/2016	12:58 PM	15.54	15.54	15.54	15.54	1283
5/6/2016	1:00 PM	15.54	15.54	15.54	15.54	560
5/6/2016	1:03 PM	15.525	15.525	15.525	15.525	400
5/6/2016	1:06 PM	15.53	15.53	15.53	15.53	100
5/6/2016	1:07 PM	15.495	15.52	15.495	15.52	7988
5/6/2016	1:08 PM	15.49	15.49	15.475	15.49	6312
5/6/2016	1:09 PM	15.5	15.5	15.5	15.5	5200
5/6/2016	1:10 PM	15.49	15.5	15.49	15.5	1400
5/6/2016	1:12 PM	15.47	15.475	15.47	15.475	7800
5/6/2016	1:13 PM	15.48	15.49	15.47	15.47	7300
5/6/2016	1:14 PM	15.471	15.471	15.471	15.471	100
5/6/2016	1:18 PM	15.45	15.45	15.45	15.45	2798
5/6/2016	1:19 PM	15.45	15.45	15.45	15.45	300
5/6/2016	1:20 PM	15.45	15.45	15.45	15.45	2250
5/6/2016	1:21 PM	15.45	15.45	15.45	15.45	100
5/6/2016	1:24 PM	15.46	15.46	15.46	15.46	300
5/6/2016	1:25 PM	15.46	15.46	15.46	15.46	2000
5/6/2016	1:26 PM	15.46	15.46	15.46	15.46	300
5/6/2016	1:27 PM	15.45	15.45	15.45	15.45	1000
5/6/2016	1:29 PM	15.44	15.441	15.44	15.441	1950
5/6/2016	1:30 PM	15.47	15.47	15.45	15.45	1000
5/6/2016	1:31 PM	15.47	15.47	15.47	15.47	9000
5/6/2016	1:32 PM	15.48	15.48	15.48	15.48	500
5/6/2016	1:35 PM	15.46	15.47	15.46	15.47	1100
5/6/2016	1:36 PM	15.46	15.46	15.46	15.46	300
5/6/2016	1:38 PM	15.45	15.45	15.45	15.45	300
5/6/2016	1:39 PM	15.47	15.47	15.47	15.47	300
5/6/2016	1:42 PM	15.49	15.49	15.49	15.49	1300
5/6/2016	1:44 PM	15.491	15.495	15.491	15.495	2700
5/6/2016	1:45 PM	15.49	15.49	15.49	15.49	300
5/6/2016	1:50 PM	15.46	15.465	15.46	15.465	2000
5/6/2016	1:51 PM	15.46	15.46	15.46	15.46	100
5/6/2016	1:54 PM	15.451	15.453	15.451	15.453	7900
5/6/2016	1:55 PM	15.45	15.45	15.45	15.45	400
5/6/2016	1:56 PM	15.45	15.45	15.45	15.45	146
5/6/2016	1:59 PM	15.41	15.44	15.41	15.44	1952
5/6/2016	2:00 PM	15.38	15.4	15.38	15.4	4300
5/6/2016	2:01 PM	15.38	15.38	15.38	15.38	100
5/6/2016	2:02 PM	15.37	15.37	15.37	15.37	4810
5/6/2016	2:03 PM	15.37	15.37	15.37	15.37	5700
5/6/2016	2:04 PM	15.38	15.38	15.37	15.37	1300
5/6/2016	2:05 PM	15.35	15.35	15.35	15.35	1600
5/6/2016	2:06 PM	15.34	15.34	15.34	15.34	3100
5/6/2016	2:07 PM	15.34	15.34	15.34	15.34	263
5/6/2016	2:08 PM	15.33	15.33	15.33	15.33	100
5/6/2016	2:09 PM	15.32	15.32	15.315	15.315	2900
5/6/2016	2:10 PM	15.31	15.315	15.31	15.315	930
5/6/2016	2:11 PM	15.32	15.32	15.305	15.305	4100
5/6/2016	2:12 PM	15.315	15.32	15.315	15.32	600
5/6/2016	2:14 PM	15.335	15.335	15.335	15.335	600
5/6/2016	2:17 PM	15.32	15.32	15.32	15.32	300
5/6/2016	2:18 PM	15.32	15.32	15.32	15.32	400
5/6/2016	2:19 PM	15.295	15.3	15.295	15.3	1624
5/6/2016	2:20 PM	15.3	15.3	15.3	15.3	400
5/6/2016	2:22 PM	15.31	15.315	15.31	15.315	2000
5/6/2016	2:23 PM	15.31	15.31	15.31	15.31	5500
5/6/2016	2:24 PM	15.321	15.321	15.32	15.32	4300
5/6/2016	2:25 PM	15.33	15.33	15.33	15.33	3800
5/6/2016	2:26 PM	15.33	15.33	15.33	15.33	200
5/6/2016	2:27 PM	15.33	15.33	15.33	15.33	1300
5/6/2016	2:30 PM	15.33	15.33	15.33	15.33	300
5/6/2016	2:31 PM	15.341	15.341	15.33	15.33	1800
5/6/2016	2:32 PM	15.34	15.34	15.34	15.34	900
5/6/2016	2:33 PM	15.34	15.351	15.34	15.351	3600
5/6/2016	2:35 PM	15.34	15.34	15.34	15.34	800
5/6/2016	2:38 PM	15.335	15.345	15.335	15.345	2900
5/6/2016	2:39 PM	15.35	15.35	15.35	15.35	1200
5/6/2016	2:43 PM	15.315	15.315	15.315	15.315	300
5/6/2016	2:44 PM	15.3	15.3	15.3	15.3	900
5/6/2016	2:45 PM	15.3	15.3	15.295	15.295	2203
5/6/2016	2:46 PM	15.3	15.3	15.3	15.3	1800
5/6/2016	2:48 PM	15.3	15.31	15.3	15.3	8400
5/6/2016	2:49 PM	15.32	15.32	15.3	15.3	3400
5/6/2016	2:51 PM	15.321	15.321	15.321	15.321	1800
5/6/2016	2:52 PM	15.33	15.33	15.33	15.33	2365
5/6/2016	2:53 PM	15.33	15.33	15.33	15.33	120
5/6/2016	2:54 PM	15.32	15.32	15.32	15.32	1000
5/6/2016	2:55 PM	15.29	15.3	15.29	15.3	3500
5/6/2016	3:00 PM	15.33	15.33	15.33	15.33	100
5/6/2016	3:01 PM	15.32	15.33	15.32	15.33	1300
5/6/2016	3:03 PM	15.301	15.301	15.301	15.301	6200
5/6/2016	3:04 PM	15.3	15.3	15.295	15.3	3400
5/6/2016	3:05 PM	15.3	15.3	15.3	15.3	3300
5/6/2016	3:08 PM	15.3	15.3	15.3	15.3	800
5/6/2016	3:09 PM	15.315	15.315	15.3	15.3	1000
5/6/2016	3:10 PM	15.33	15.33	15.33	15.33	1600
5/6/2016	3:11 PM	15.31	15.31	15.31	15.31	1200
5/6/2016	3:12 PM	15.31	15.31	15.301	15.301	200
5/6/2016	3:13 PM	15.32	15.32	15.32	15.32	400
5/6/2016	3:14 PM	15.32	15.32	15.32	15.32	232
5/6/2016	3:15 PM	15.32	15.32	15.32	15.32	100
5/6/2016	3:16 PM	15.34	15.34	15.33	15.33	200
5/6/2016	3:17 PM	15.34	15.34	15.33	15.33	500
5/6/2016	3:20 PM	15.32	15.32	15.32	15.32	800
5/6/2016	3:21 PM	15.33	15.33	15.33	15.33	529
5/6/2016	3:22 PM	15.32	15.32	15.32	15.32	2900
5/6/2016	3:23 PM	15.32	15.32	15.32	15.32	2100
5/6/2016	3:26 PM	15.31	15.31	15.31	15.31	4900
5/6/2016	3:27 PM	15.31	15.31	15.31	15.31	2400
5/6/2016	3:28 PM	15.31	15.31	15.305	15.305	800
5/6/2016	3:30 PM	15.32	15.32	15.32	15.32	3400
5/6/2016	3:31 PM	15.33	15.33	15.325	15.325	400
5/6/2016	3:32 PM	15.35	15.35	15.34	15.34	2352
5/6/2016	3:33 PM	15.35	15.35	15.35	15.35	4300
5/6/2016	3:34 PM	15.37	15.37	15.36	15.36	2200
5/6/2016	3:35 PM	15.37	15.37	15.37	15.37	400
5/6/2016	3:37 PM	15.35	15.35	15.35	15.35	100
5/6/2016	3:38 PM	15.34	15.35	15.34	15.35	1900
5/6/2016	3:39 PM	15.34	15.34	15.33	15.33	1100
5/6/2016	3:41 PM	15.36	15.36	15.36	15.36	100
5/6/2016	3:42 PM	15.35	15.35	15.35	15.35	1100
5/6/2016	3:43 PM	15.36	15.36	15.36	15.36	100
5/6/2016	3:44 PM	15.375	15.375	15.36	15.36	1700
5/6/2016	3:45 PM	15.39	15.39	15.381	15.385	15000
5/6/2016	3:46 PM	15.38	15.39	15.37	15.39	1555
5/6/2016	3:47 PM	15.38	15.38	15.38	15.38	653
5/6/2016	3:48 PM	15.38	15.38	15.38	15.38	744
5/6/2016	3:49 PM	15.38	15.38	15.375	15.38	1362
5/6/2016	3:50 PM	15.375	15.38	15.375	15.38	400
5/6/2016	3:52 PM	15.361	15.361	15.361	15.361	2500
5/6/2016	3:53 PM	15.36	15.36	15.36	15.36	600
5/6/2016	3:54 PM	15.355	15.355	15.355	15.355	700
5/6/2016	3:56 PM	15.335	15.341	15.335	15.341	2800
5/6/2016	3:57 PM	15.32	15.33	15.32	15.33	2930
5/6/2016	3:58 PM	15.32	15.32	15.32	15.32	2100
5/6/2016	3:59 PM	15.325	15.325	15.31	15.32	13684
5/6/2016	4:00 PM	15.29	15.33	15.29	15.325	19849
5/9/2016	9:31 AM	15.34	15.34	15.32	15.32	1600
5/9/2016	9:32 AM	15.33	15.33	15.33	15.33	300
5/9/2016	9:33 AM	15.32	15.32	15.32	15.32	1200
5/9/2016	9:34 AM	15.28	15.31	15.28	15.31	4004
5/9/2016	9:36 AM	15.235	15.25	15.235	15.25	3062
5/9/2016	9:37 AM	15.24	15.24	15.24	15.24	5600
5/9/2016	9:38 AM	15.225	15.225	15.225	15.225	700
5/9/2016	9:39 AM	15.22	15.22	15.22	15.22	3000
5/9/2016	9:40 AM	15.22	15.22	15.22	15.22	9700
5/9/2016	9:41 AM	15.23	15.23	15.23	15.23	200
5/9/2016	9:42 AM	15.23	15.23	15.23	15.23	3300
5/9/2016	9:43 AM	15.23	15.23	15.23	15.23	300
5/9/2016	9:44 AM	15.2	15.22	15.2	15.22	16925
5/9/2016	9:45 AM	15.17	15.19	15.17	15.19	3000
5/9/2016	9:46 AM	15.17	15.17	15.17	15.17	700
5/9/2016	9:47 AM	15.171	15.173	15.17	15.17	4200
5/9/2016	9:48 AM	15.18	15.18	15.17	15.17	4900
5/9/2016	9:49 AM	15.19	15.19	15.19	15.19	1100
5/9/2016	9:50 AM	15.19	15.19	15.19	15.19	300
5/9/2016	9:51 AM	15.22	15.22	15.22	15.22	500
5/9/2016	9:52 AM	15.22	15.22	15.22	15.22	2758
5/9/2016	9:54 AM	15.2	15.2	15.2	15.2	300
5/9/2016	9:55 AM	15.23	15.23	15.23	15.23	300
5/9/2016	9:57 AM	15.23	15.23	15.23	15.23	2000
5/9/2016	9:59 AM	15.23	15.23	15.23	15.23	2400
5/9/2016	10:00 AM	15.2	15.23	15.2	15.23	1800
5/9/2016	10:01 AM	15.2	15.2	15.18	15.18	5500
5/9/2016	10:02 AM	15.15	15.19	15.143	15.19	2600
5/9/2016	10:03 AM	15.16	15.16	15.15	15.15	5600
5/9/2016	10:05 AM	15.2	15.2	15.19	15.19	600
5/9/2016	10:07 AM	15.17	15.17	15.17	15.17	1600
5/9/2016	10:08 AM	15.17	15.17	15.17	15.17	400
5/9/2016	10:10 AM	15.16	15.16	15.16	15.16	1500
5/9/2016	10:11 AM	15.19	15.19	15.18	15.18	3700
5/9/2016	10:12 AM	15.18	15.19	15.18	15.19	2900
5/9/2016	10:13 AM	15.18	15.18	15.17	15.17	5200
5/9/2016	10:14 AM	15.201	15.201	15.201	15.201	3350
5/9/2016	10:16 AM	15.19	15.19	15.19	15.19	2500
5/9/2016	10:17 AM	15.2	15.2	15.19	15.19	2033
5/9/2016	10:22 AM	15.2	15.2	15.2	15.2	1100
5/9/2016	10:23 AM	15.23	15.23	15.23	15.23	500
5/9/2016	10:24 AM	15.24	15.24	15.24	15.24	1400
5/9/2016	10:25 AM	15.25	15.25	15.24	15.24	1400
5/9/2016	10:26 AM	15.28	15.28	15.28	15.28	200
5/9/2016	10:27 AM	15.29	15.29	15.29	15.29	2800
5/9/2016	10:28 AM	15.295	15.295	15.295	15.295	100
5/9/2016	10:29 AM	15.3	15.3	15.3	15.3	2250
5/9/2016	10:30 AM	15.3	15.3	15.3	15.3	2000
5/9/2016	10:31 AM	15.3	15.3	15.3	15.3	400
5/9/2016	10:32 AM	15.29	15.29	15.285	15.285	800
5/9/2016	10:33 AM	15.3	15.3	15.3	15.3	700
5/9/2016	10:34 AM	15.3	15.3	15.3	15.3	1800
5/9/2016	10:37 AM	15.28	15.28	15.28	15.28	300
5/9/2016	10:38 AM	15.29	15.29	15.29	15.29	2700
5/9/2016	10:39 AM	15.32	15.33	15.31	15.31	6030
5/9/2016	10:40 AM	15.31	15.32	15.31	15.32	1200
5/9/2016	10:42 AM	15.3	15.3	15.3	15.3	1000
5/9/2016	10:43 AM	15.29	15.3	15.29	15.3	600
5/9/2016	10:44 AM	15.27	15.27	15.27	15.27	1164
5/9/2016	10:45 AM	15.27	15.27	15.27	15.27	100
5/9/2016	10:46 AM	15.29	15.29	15.29	15.29	200
5/9/2016	10:47 AM	15.29	15.29	15.29	15.29	1400
5/9/2016	10:49 AM	15.29	15.29	15.29	15.29	200
5/9/2016	10:50 AM	15.28	15.28	15.28	15.28	300
5/9/2016	10:52 AM	15.26	15.26	15.26	15.26	100
5/9/2016	10:54 AM	15.28	15.28	15.28	15.28	2100
5/9/2016	10:55 AM	15.27	15.28	15.265	15.28	1500
5/9/2016	10:56 AM	15.28	15.28	15.27	15.27	2700
5/9/2016	10:57 AM	15.28	15.28	15.28	15.28	1000
5/9/2016	10:58 AM	15.27	15.27	15.27	15.27	300
5/9/2016	10:59 AM	15.27	15.27	15.27	15.27	2500
5/9/2016	11:01 AM	15.29	15.29	15.29	15.29	600
5/9/2016	11:02 AM	15.27	15.28	15.27	15.28	311
5/9/2016	11:03 AM	15.23	15.26	15.23	15.26	1400
5/9/2016	11:05 AM	15.25	15.25	15.25	15.25	300
5/9/2016	11:07 AM	15.25	15.25	15.25	15.25	1100
5/9/2016	11:08 AM	15.26	15.26	15.26	15.26	600
5/9/2016	11:09 AM	15.26	15.26	15.26	15.26	2600
5/9/2016	11:12 AM	15.31	15.31	15.3	15.3	1000
5/9/2016	11:14 AM	15.34	15.34	15.34	15.34	700
5/9/2016	11:15 AM	15.35	15.35	15.34	15.34	2800
5/9/2016	11:16 AM	15.37	15.37	15.37	15.37	2600
5/9/2016	11:17 AM	15.37	15.37	15.37	15.37	300
5/9/2016	11:19 AM	15.36	15.36	15.36	15.36	400
5/9/2016	11:20 AM	15.36	15.36	15.36	15.36	2900
5/9/2016	11:21 AM	15.35	15.36	15.35	15.36	6100
5/9/2016	11:22 AM	15.34	15.35	15.34	15.35	6335
5/9/2016	11:23 AM	15.35	15.35	15.35	15.35	2400
5/9/2016	11:25 AM	15.33	15.33	15.33	15.33	6800
5/9/2016	11:26 AM	15.34	15.34	15.34	15.34	1900
5/9/2016	11:27 AM	15.34	15.34	15.33	15.33	2300
5/9/2016	11:28 AM	15.33	15.33	15.33	15.33	400
5/9/2016	11:30 AM	15.33	15.33	15.33	15.33	700
5/9/2016	11:32 AM	15.34	15.34	15.34	15.34	1700
5/9/2016	11:33 AM	15.33	15.33	15.33	15.33	700
5/9/2016	11:34 AM	15.35	15.35	15.34	15.34	2400
5/9/2016	11:35 AM	15.34	15.35	15.34	15.35	1600
5/9/2016	11:37 AM	15.33	15.33	15.32	15.32	1600
5/9/2016	11:39 AM	15.33	15.33	15.33	15.33	300
5/9/2016	11:41 AM	15.31	15.31	15.31	15.31	400
5/9/2016	11:42 AM	15.31	15.31	15.31	15.31	300
5/9/2016	11:46 AM	15.27	15.27	15.27	15.27	700
5/9/2016	11:47 AM	15.27	15.27	15.27	15.27	300
5/9/2016	11:49 AM	15.275	15.275	15.275	15.275	500
5/9/2016	11:50 AM	15.28	15.28	15.28	15.28	400
5/9/2016	11:52 AM	15.27	15.27	15.27	15.27	300
5/9/2016	11:55 AM	15.27	15.27	15.27	15.27	300
5/9/2016	11:56 AM	15.28	15.28	15.28	15.28	1900
5/9/2016	12:00 PM	15.28	15.28	15.28	15.28	100
5/9/2016	12:01 PM	15.29	15.29	15.29	15.29	1811
5/9/2016	12:02 PM	15.28	15.28	15.28	15.28	3200
5/9/2016	12:03 PM	15.28	15.28	15.28	15.28	300
5/9/2016	12:05 PM	15.28	15.29	15.28	15.29	3700
5/9/2016	12:06 PM	15.28	15.28	15.28	15.28	1000
5/9/2016	12:09 PM	15.3	15.3	15.3	15.3	1400
5/9/2016	12:11 PM	15.33	15.33	15.33	15.33	300
5/9/2016	12:12 PM	15.32	15.32	15.32	15.32	2400
5/9/2016	12:14 PM	15.28	15.295	15.28	15.29	3045
5/9/2016	12:15 PM	15.29	15.29	15.29	15.29	500
5/9/2016	12:17 PM	15.29	15.29	15.29	15.29	2100
5/9/2016	12:18 PM	15.3	15.3	15.3	15.3	800
5/9/2016	12:19 PM	15.29	15.29	15.29	15.29	300
5/9/2016	12:20 PM	15.28	15.28	15.28	15.28	1400
5/9/2016	12:21 PM	15.28	15.28	15.28	15.28	2400
5/9/2016	12:22 PM	15.28	15.28	15.28	15.28	500
5/9/2016	12:23 PM	15.25	15.27	15.25	15.27	2300
5/9/2016	12:25 PM	15.26	15.26	15.26	15.26	300
5/9/2016	12:26 PM	15.25	15.25	15.25	15.25	6400
5/9/2016	12:31 PM	15.25	15.25	15.25	15.25	300
5/9/2016	12:32 PM	15.25	15.25	15.25	15.25	3200
5/9/2016	12:33 PM	15.26	15.26	15.26	15.26	200
5/9/2016	12:37 PM	15.26	15.26	15.26	15.26	2900
5/9/2016	12:39 PM	15.26	15.26	15.26	15.26	300
5/9/2016	12:40 PM	15.27	15.27	15.27	15.27	1000
5/9/2016	12:43 PM	15.26	15.26	15.26	15.26	300
5/9/2016	12:49 PM	15.26	15.26	15.26	15.26	1900
5/9/2016	12:50 PM	15.27	15.27	15.27	15.27	600
5/9/2016	12:51 PM	15.285	15.285	15.28	15.28	700
5/9/2016	12:53 PM	15.29	15.29	15.29	15.29	300
5/9/2016	12:55 PM	15.28	15.28	15.28	15.28	600
5/9/2016	12:58 PM	15.26	15.26	15.26	15.26	2000
5/9/2016	1:04 PM	15.25	15.25	15.25	15.25	700
5/9/2016	1:05 PM	15.24	15.24	15.24	15.24	7145
5/9/2016	1:08 PM	15.24	15.24	15.24	15.24	300
5/9/2016	1:10 PM	15.22	15.22	15.22	15.22	200
5/9/2016	1:12 PM	15.21	15.21	15.21	15.21	600
5/9/2016	1:14 PM	15.21	15.21	15.21	15.21	300
5/9/2016	1:15 PM	15.2	15.22	15.2	15.22	3500
5/9/2016	1:17 PM	15.21	15.21	15.21	15.21	3500
5/9/2016	1:18 PM	15.22	15.22	15.22	15.22	300
5/9/2016	1:19 PM	15.23	15.23	15.23	15.23	500
5/9/2016	1:20 PM	15.23	15.23	15.23	15.23	500
5/9/2016	1:21 PM	15.23	15.23	15.23	15.23	1700
5/9/2016	1:23 PM	15.23	15.23	15.23	15.23	600
5/9/2016	1:24 PM	15.23	15.23	15.23	15.23	300
5/9/2016	1:26 PM	15.23	15.23	15.23	15.23	1000
5/9/2016	1:27 PM	15.23	15.23	15.22	15.22	400
5/9/2016	1:28 PM	15.23	15.23	15.23	15.23	900
5/9/2016	1:30 PM	15.23	15.23	15.23	15.23	1200
5/9/2016	1:31 PM	15.22	15.22	15.22	15.22	6300
5/9/2016	1:33 PM	15.21	15.21	15.21	15.21	500
5/9/2016	1:34 PM	15.21	15.21	15.21	15.21	600
5/9/2016	1:38 PM	15.21	15.21	15.21	15.21	300
5/9/2016	1:39 PM	15.22	15.22	15.22	15.22	800
5/9/2016	1:40 PM	15.24	15.24	15.24	15.24	119
5/9/2016	1:42 PM	15.23	15.23	15.23	15.23	3300
5/9/2016	1:43 PM	15.23	15.23	15.23	15.23	800
5/9/2016	1:44 PM	15.21	15.21	15.21	15.21	300
5/9/2016	1:45 PM	15.2	15.2	15.2	15.2	300
5/9/2016	1:46 PM	15.22	15.22	15.21	15.21	2900
5/9/2016	1:47 PM	15.21	15.21	15.21	15.21	1600
5/9/2016	1:48 PM	15.21	15.21	15.21	15.21	300
5/9/2016	1:50 PM	15.22	15.23	15.22	15.23	1600
5/9/2016	1:51 PM	15.21	15.21	15.21	15.21	2800
5/9/2016	1:52 PM	15.21	15.21	15.21	15.21	400
5/9/2016	1:53 PM	15.21	15.21	15.21	15.21	1600
5/9/2016	1:55 PM	15.23	15.23	15.22	15.22	1400
5/9/2016	1:59 PM	15.26	15.26	15.26	15.26	1100
5/9/2016	2:01 PM	15.25	15.25	15.25	15.25	8900
5/9/2016	2:02 PM	15.24	15.24	15.24	15.24	1800
5/9/2016	2:03 PM	15.24	15.24	15.24	15.24	600
5/9/2016	2:04 PM	15.25	15.25	15.25	15.25	300
5/9/2016	2:05 PM	15.26	15.26	15.26	15.26	270
5/9/2016	2:06 PM	15.28	15.28	15.28	15.28	5000
5/9/2016	2:07 PM	15.28	15.28	15.28	15.28	1000
5/9/2016	2:08 PM	15.27	15.28	15.27	15.28	2700
5/9/2016	2:09 PM	15.29	15.29	15.27	15.27	3100
5/9/2016	2:10 PM	15.28	15.28	15.28	15.28	1200
5/9/2016	2:12 PM	15.28	15.28	15.28	15.28	1200
5/9/2016	2:17 PM	15.28	15.28	15.27	15.27	600
5/9/2016	2:18 PM	15.28	15.28	15.28	15.28	900
5/9/2016	2:20 PM	15.28	15.28	15.28	15.28	1200
5/9/2016	2:21 PM	15.27	15.27	15.27	15.27	700
5/9/2016	2:23 PM	15.26	15.26	15.26	15.26	500
5/9/2016	2:24 PM	15.25	15.25	15.25	15.25	300
5/9/2016	2:25 PM	15.26	15.26	15.26	15.26	1400
5/9/2016	2:26 PM	15.25	15.25	15.25	15.25	300
5/9/2016	2:27 PM	15.23	15.23	15.23	15.23	200
5/9/2016	2:28 PM	15.23	15.23	15.23	15.23	1700
5/9/2016	2:29 PM	15.24	15.24	15.225	15.23	13800
5/9/2016	2:32 PM	15.24	15.24	15.24	15.24	100
5/9/2016	2:33 PM	15.24	15.24	15.24	15.24	300
5/9/2016	2:36 PM	15.24	15.24	15.24	15.24	3700
5/9/2016	2:37 PM	15.24	15.24	15.24	15.24	600
5/9/2016	2:39 PM	15.23	15.23	15.22	15.23	4300
5/9/2016	2:41 PM	15.22	15.22	15.22	15.22	2400
5/9/2016	2:43 PM	15.229	15.229	15.22	15.22	1700
5/9/2016	2:45 PM	15.22	15.225	15.22	15.225	1100
5/9/2016	2:47 PM	15.22	15.22	15.22	15.22	300
5/9/2016	2:49 PM	15.215	15.215	15.215	15.215	300
5/9/2016	2:50 PM	15.21	15.21	15.21	15.21	2800
5/9/2016	2:51 PM	15.19	15.2	15.19	15.2	800
5/9/2016	2:52 PM	15.17	15.17	15.17	15.17	500
5/9/2016	2:54 PM	15.17	15.17	15.17	15.17	400
5/9/2016	2:55 PM	15.16	15.16	15.16	15.16	1000
5/9/2016	2:56 PM	15.15	15.16	15.15	15.16	5800
5/9/2016	2:57 PM	15.15	15.15	15.15	15.15	1500
5/9/2016	2:58 PM	15.17	15.17	15.169	15.169	5300
5/9/2016	2:59 PM	15.17	15.17	15.17	15.17	2332
5/9/2016	3:02 PM	15.16	15.16	15.16	15.16	237
5/9/2016	3:04 PM	15.17	15.17	15.17	15.17	300
5/9/2016	3:05 PM	15.17	15.17	15.165	15.165	3300
5/9/2016	3:06 PM	15.17	15.17	15.17	15.17	6300
5/9/2016	3:07 PM	15.165	15.165	15.165	15.165	600
5/9/2016	3:08 PM	15.17	15.17	15.17	15.17	400
5/9/2016	3:09 PM	15.18	15.18	15.18	15.18	500
5/9/2016	3:10 PM	15.18	15.19	15.18	15.19	800
5/9/2016	3:11 PM	15.18	15.18	15.18	15.18	300
5/9/2016	3:12 PM	15.18	15.18	15.18	15.18	2400
5/9/2016	3:13 PM	15.18	15.18	15.18	15.18	700
5/9/2016	3:15 PM	15.18	15.18	15.18	15.18	2800
5/9/2016	3:16 PM	15.195	15.195	15.17	15.17	3650
5/9/2016	3:17 PM	15.19	15.19	15.19	15.19	700
5/9/2016	3:18 PM	15.19	15.19	15.19	15.19	400
5/9/2016	3:19 PM	15.19	15.19	15.19	15.19	300
5/9/2016	3:20 PM	15.18	15.18	15.18	15.18	600
5/9/2016	3:25 PM	15.18	15.18	15.18	15.18	400
5/9/2016	3:26 PM	15.18	15.18	15.18	15.18	300
5/9/2016	3:27 PM	15.18	15.18	15.18	15.18	300
5/9/2016	3:29 PM	15.185	15.185	15.185	15.185	500
5/9/2016	3:31 PM	15.19	15.19	15.19	15.19	29500
5/9/2016	3:33 PM	15.2	15.2	15.2	15.2	200
5/9/2016	3:34 PM	15.22	15.22	15.219	15.22	4342
5/9/2016	3:35 PM	15.22	15.22	15.22	15.22	3400
5/9/2016	3:37 PM	15.21	15.21	15.21	15.21	600
5/9/2016	3:38 PM	15.21	15.21	15.21	15.21	200
5/9/2016	3:39 PM	15.21	15.21	15.21	15.21	500
5/9/2016	3:41 PM	15.22	15.22	15.22	15.22	400
5/9/2016	3:42 PM	15.221	15.221	15.221	15.221	6000
5/9/2016	3:43 PM	15.21	15.21	15.21	15.21	300
5/9/2016	3:44 PM	15.2	15.2	15.2	15.2	2600
5/9/2016	3:45 PM	15.23	15.23	15.21	15.21	7500
5/9/2016	3:46 PM	15.22	15.23	15.22	15.23	7104
5/9/2016	3:47 PM	15.22	15.22	15.22	15.22	100
5/9/2016	3:48 PM	15.22	15.22	15.22	15.22	200
5/9/2016	3:49 PM	15.23	15.23	15.22	15.22	2335
5/9/2016	3:50 PM	15.23	15.23	15.23	15.23	2000
5/9/2016	3:51 PM	15.24	15.24	15.24	15.24	3404
5/9/2016	3:52 PM	15.25	15.25	15.25	15.25	300
5/9/2016	3:53 PM	15.26	15.26	15.255	15.255	6500
5/9/2016	3:54 PM	15.26	15.26	15.26	15.26	1500
5/9/2016	3:55 PM	15.27	15.27	15.26	15.26	3806
5/9/2016	3:56 PM	15.27	15.27	15.27	15.27	602
5/9/2016	3:59 PM	15.285	15.285	15.27	15.27	7600
5/9/2016	4:00 PM	15.25	15.28	15.25	15.28	18179
5/10/2016	9:31 AM	15.06	15.08	15.06	15.07	9605
5/10/2016	9:32 AM	15.06	15.08	15.06	15.07	2100
5/10/2016	9:33 AM	15.05	15.08	15.05	15.08	3200
5/10/2016	9:34 AM	15.04	15.04	15.04	15.04	100
5/10/2016	9:35 AM	15.03	15.03	15.03	15.03	600
5/10/2016	9:36 AM	15.01	15.03	15.01	15.03	24800
5/10/2016	9:37 AM	15.02	15.02	15.01	15.01	4700
5/10/2016	9:38 AM	15.025	15.039	15.025	15.03	10050
5/10/2016	9:40 AM	15.05	15.06	15.05	15.06	339
5/10/2016	9:41 AM	15.03	15.05	15.03	15.05	5185
5/10/2016	9:42 AM	15.03	15.03	15.03	15.03	715
5/10/2016	9:43 AM	15.02	15.02	15.02	15.02	3515
5/10/2016	9:44 AM	15.02	15.04	15.02	15.04	600
5/10/2016	9:45 AM	14.98	15.01	14.975	15.01	10255
5/10/2016	9:46 AM	14.98	14.98	14.98	14.98	700
5/10/2016	9:47 AM	14.97	14.98	14.97	14.98	2700
5/10/2016	9:48 AM	14.955	14.97	14.95	14.97	10400
5/10/2016	9:49 AM	14.95	14.951	14.95	14.951	3957
5/10/2016	9:50 AM	14.94	14.94	14.94	14.94	10680
5/10/2016	9:51 AM	14.925	14.93	14.925	14.93	1249
5/10/2016	9:52 AM	14.94	14.94	14.94	14.94	398
5/10/2016	9:54 AM	14.94	14.94	14.93	14.93	1900
5/10/2016	9:55 AM	14.95	14.95	14.94	14.94	575
5/10/2016	9:56 AM	14.95	14.95	14.95	14.95	300
5/10/2016	9:57 AM	14.949	14.95	14.949	14.95	600
5/10/2016	9:58 AM	14.96	14.96	14.96	14.96	3900
5/10/2016	9:59 AM	14.95	14.96	14.95	14.96	1500
5/10/2016	10:00 AM	14.95	14.95	14.945	14.95	6000
5/10/2016	10:02 AM	14.95	14.95	14.95	14.95	1393
5/10/2016	10:03 AM	14.95	14.965	14.95	14.96	5280
5/10/2016	10:05 AM	14.955	14.955	14.95	14.95	800
5/10/2016	10:06 AM	14.97	14.97	14.96	14.96	900
5/10/2016	10:07 AM	14.97	14.97	14.96	14.96	6333
5/10/2016	10:08 AM	14.98	14.98	14.98	14.98	2200
5/10/2016	10:09 AM	14.98	14.98	14.97	14.97	850
5/10/2016	10:10 AM	14.99	14.99	14.99	14.99	100
5/10/2016	10:11 AM	14.98	14.98	14.98	14.98	100
5/10/2016	10:12 AM	14.97	14.97	14.97	14.97	300
5/10/2016	10:15 AM	14.96	14.96	14.96	14.96	100
5/10/2016	10:16 AM	14.94	14.95	14.94	14.95	4600
5/10/2016	10:17 AM	14.94	14.94	14.94	14.94	500
5/10/2016	10:19 AM	14.93	14.93	14.93	14.93	300
5/10/2016	10:21 AM	14.94	14.94	14.94	14.94	127
5/10/2016	10:22 AM	14.94	14.94	14.92	14.93	6240
5/10/2016	10:24 AM	14.97	14.97	14.95	14.95	300
5/10/2016	10:25 AM	14.975	14.975	14.97	14.97	1966
5/10/2016	10:26 AM	14.97	14.97	14.97	14.97	100
5/10/2016	10:27 AM	14.96	14.96	14.96	14.96	900
5/10/2016	10:28 AM	14.95	14.95	14.95	14.95	800
5/10/2016	10:31 AM	14.95	14.95	14.95	14.95	100
5/10/2016	10:33 AM	14.92	14.93	14.92	14.93	2800
5/10/2016	10:34 AM	14.92	14.92	14.92	14.92	400
5/10/2016	10:35 AM	14.9	14.91	14.9	14.91	2700
5/10/2016	10:36 AM	14.88	14.9	14.88	14.9	33730
5/10/2016	10:37 AM	14.89	14.89	14.89	14.89	1400
5/10/2016	10:38 AM	14.89	14.89	14.89	14.89	100
5/10/2016	10:39 AM	14.895	14.895	14.895	14.895	100
5/10/2016	10:40 AM	14.89	14.89	14.89	14.89	200
5/10/2016	10:41 AM	14.88	14.88	14.88	14.88	3500
5/10/2016	10:42 AM	14.88	14.88	14.87	14.87	4373
5/10/2016	10:43 AM	14.88	14.88	14.88	14.88	920
5/10/2016	10:44 AM	14.87	14.87	14.87	14.87	5500
5/10/2016	10:45 AM	14.86	14.86	14.845	14.86	4045
5/10/2016	10:46 AM	14.855	14.855	14.855	14.855	300
5/10/2016	10:47 AM	14.85	14.85	14.85	14.85	6600
5/10/2016	10:49 AM	14.86	14.86	14.85	14.85	1017
5/10/2016	10:50 AM	14.86	14.86	14.86	14.86	100
5/10/2016	10:51 AM	14.85	14.85	14.85	14.85	4500
5/10/2016	10:52 AM	14.86	14.86	14.85	14.85	950
5/10/2016	10:53 AM	14.86	14.86	14.86	14.86	500
5/10/2016	10:54 AM	14.87	14.87	14.86	14.86	300
5/10/2016	10:58 AM	14.87	14.87	14.87	14.87	5455
5/10/2016	10:59 AM	14.87	14.87	14.87	14.87	600
5/10/2016	11:00 AM	14.87	14.87	14.87	14.87	5400
5/10/2016	11:01 AM	14.86	14.87	14.86	14.87	3413
5/10/2016	11:04 AM	14.87	14.87	14.87	14.87	3200
5/10/2016	11:05 AM	14.87	14.87	14.87	14.87	500
5/10/2016	11:06 AM	14.87	14.87	14.87	14.87	800
5/10/2016	11:07 AM	14.88	14.88	14.88	14.88	400
5/10/2016	11:08 AM	14.88	14.88	14.88	14.88	300
5/10/2016	11:09 AM	14.88	14.88	14.88	14.88	5600
5/10/2016	11:11 AM	14.87	14.875	14.87	14.875	3500
5/10/2016	11:12 AM	14.87	14.87	14.87	14.87	4100
5/10/2016	11:18 AM	14.88	14.88	14.88	14.88	300
5/10/2016	11:22 AM	14.9	14.9	14.9	14.9	600
5/10/2016	11:23 AM	14.9	14.9	14.9	14.9	507
5/10/2016	11:25 AM	14.905	14.905	14.905	14.905	200
5/10/2016	11:26 AM	14.905	14.905	14.905	14.905	300
5/10/2016	11:27 AM	14.91	14.91	14.91	14.91	400
5/10/2016	11:30 AM	14.9	14.9	14.9	14.9	284
5/10/2016	11:31 AM	14.89	14.89	14.89	14.89	4600
5/10/2016	11:32 AM	14.89	14.89	14.89	14.89	400
5/10/2016	11:34 AM	14.89	14.89	14.89	14.89	2000
5/10/2016	11:35 AM	14.87	14.88	14.87	14.88	1400
5/10/2016	11:36 AM	14.86	14.86	14.86	14.86	100
5/10/2016	11:38 AM	14.87	14.87	14.87	14.87	100
5/10/2016	11:39 AM	14.87	14.87	14.87	14.87	600
5/10/2016	11:40 AM	14.86	14.87	14.86	14.87	2640
5/10/2016	11:42 AM	14.87	14.87	14.87	14.87	250
5/10/2016	11:43 AM	14.89	14.89	14.88	14.88	1000
5/10/2016	11:44 AM	14.87	14.89	14.87	14.89	1400
5/10/2016	11:45 AM	14.869	14.869	14.869	14.869	200
5/10/2016	11:47 AM	14.86	14.86	14.86	14.86	300
5/10/2016	11:48 AM	14.87	14.87	14.87	14.87	100
5/10/2016	11:49 AM	14.865	14.87	14.865	14.87	1300
5/10/2016	11:50 AM	14.87	14.87	14.87	14.87	800
5/10/2016	11:55 AM	14.845	14.845	14.845	14.845	100
5/10/2016	11:58 AM	14.85	14.85	14.85	14.85	1200
5/10/2016	12:00 PM	14.85	14.851	14.85	14.851	1605
5/10/2016	12:01 PM	14.84	14.84	14.84	14.84	300
5/10/2016	12:03 PM	14.831	14.831	14.831	14.831	3100
5/10/2016	12:05 PM	14.84	14.84	14.84	14.84	1000
5/10/2016	12:07 PM	14.83	14.83	14.83	14.83	600
5/10/2016	12:09 PM	14.83	14.83	14.83	14.83	1000
5/10/2016	12:10 PM	14.83	14.83	14.83	14.83	4300
5/10/2016	12:11 PM	14.82	14.82	14.82	14.82	300
5/10/2016	12:13 PM	14.82	14.82	14.82	14.82	300
5/10/2016	12:14 PM	14.81	14.81	14.81	14.81	7600
5/10/2016	12:17 PM	14.81	14.81	14.81	14.81	300
5/10/2016	12:18 PM	14.802	14.805	14.802	14.805	4000
5/10/2016	12:19 PM	14.805	14.805	14.8	14.8	14435
5/10/2016	12:21 PM	14.81	14.81	14.81	14.81	300
5/10/2016	12:27 PM	14.803	14.805	14.803	14.805	1800
5/10/2016	12:30 PM	14.805	14.805	14.805	14.805	400
5/10/2016	12:31 PM	14.8	14.8	14.795	14.8	7519
5/10/2016	12:34 PM	14.81	14.81	14.809	14.809	1050
5/10/2016	12:35 PM	14.82	14.82	14.82	14.82	400
5/10/2016	12:36 PM	14.825	14.825	14.825	14.825	3600
5/10/2016	12:39 PM	14.82	14.82	14.82	14.82	100
5/10/2016	12:41 PM	14.83	14.83	14.83	14.83	300
5/10/2016	12:42 PM	14.82	14.82	14.82	14.82	1900
5/10/2016	12:43 PM	14.82	14.82	14.82	14.82	300
5/10/2016	12:46 PM	14.82	14.82	14.82	14.82	14200
5/10/2016	12:47 PM	14.81	14.81	14.81	14.81	300
5/10/2016	12:50 PM	14.82	14.82	14.82	14.82	2100
5/10/2016	12:53 PM	14.82	14.82	14.82	14.82	300
5/10/2016	12:54 PM	14.81	14.81	14.81	14.81	1000
5/10/2016	12:55 PM	14.815	14.815	14.815	14.815	100
5/10/2016	12:56 PM	14.81	14.81	14.81	14.81	400
5/10/2016	12:58 PM	14.82	14.82	14.82	14.82	300
5/10/2016	1:04 PM	14.825	14.825	14.825	14.825	200
5/10/2016	1:05 PM	14.825	14.825	14.825	14.825	300
5/10/2016	1:06 PM	14.81	14.81	14.81	14.81	300
5/10/2016	1:07 PM	14.81	14.81	14.81	14.81	300
5/10/2016	1:08 PM	14.82	14.82	14.82	14.82	600
5/10/2016	1:14 PM	14.819	14.82	14.819	14.82	14100
5/10/2016	1:21 PM	14.84	14.84	14.84	14.84	8000
5/10/2016	1:27 PM	14.84	14.84	14.84	14.84	100
5/10/2016	1:28 PM	14.85	14.85	14.85	14.85	100
5/10/2016	1:29 PM	14.855	14.855	14.855	14.855	600
5/10/2016	1:30 PM	14.845	14.845	14.845	14.845	100
5/10/2016	1:31 PM	14.84	14.84	14.84	14.84	5300
5/10/2016	1:32 PM	14.837	14.837	14.835	14.835	600
5/10/2016	1:33 PM	14.84	14.84	14.84	14.84	1000
5/10/2016	1:38 PM	14.83	14.83	14.83	14.83	500
5/10/2016	1:47 PM	14.82	14.82	14.82	14.82	669
5/10/2016	1:49 PM	14.811	14.811	14.811	14.811	1100
5/10/2016	1:51 PM	14.81	14.81	14.81	14.81	3800
5/10/2016	1:52 PM	14.81	14.81	14.81	14.81	570
5/10/2016	1:54 PM	14.8	14.8	14.8	14.8	9859
5/10/2016	1:55 PM	14.79	14.79	14.79	14.79	200
5/10/2016	1:56 PM	14.795	14.795	14.795	14.795	200
5/10/2016	1:57 PM	14.79	14.79	14.79	14.79	1783
5/10/2016	1:58 PM	14.79	14.79	14.79	14.79	500
5/10/2016	2:00 PM	14.79	14.79	14.79	14.79	300
5/10/2016	2:01 PM	14.79	14.79	14.79	14.79	4600
5/10/2016	2:02 PM	14.799	14.799	14.799	14.799	600
5/10/2016	2:04 PM	14.8	14.8	14.8	14.8	3700
5/10/2016	2:06 PM	14.8	14.8	14.8	14.8	4511
5/10/2016	2:07 PM	14.8	14.8	14.8	14.8	100
5/10/2016	2:08 PM	14.8	14.8	14.8	14.8	1000
5/10/2016	2:09 PM	14.8	14.8	14.799	14.8	3400
5/10/2016	2:11 PM	14.8	14.8	14.8	14.8	1688
5/10/2016	2:13 PM	14.795	14.795	14.795	14.795	400
5/10/2016	2:15 PM	14.805	14.805	14.8	14.8	200
5/10/2016	2:16 PM	14.8	14.805	14.8	14.805	600
5/10/2016	2:18 PM	14.799	14.8	14.799	14.8	5660
5/10/2016	2:24 PM	14.8	14.8	14.8	14.8	700
5/10/2016	2:26 PM	14.8	14.8	14.8	14.8	1602
5/10/2016	2:27 PM	14.79	14.79	14.79	14.79	1300
5/10/2016	2:28 PM	14.79	14.79	14.79	14.79	200
5/10/2016	2:29 PM	14.79	14.79	14.79	14.79	4800
5/10/2016	2:35 PM	14.79	14.79	14.79	14.79	5000
5/10/2016	2:37 PM	14.79	14.79	14.79	14.79	100
5/10/2016	2:40 PM	14.79	14.79	14.79	14.79	1500
5/10/2016	2:42 PM	14.78	14.78	14.78	14.78	16100
5/10/2016	2:43 PM	14.77	14.779	14.77	14.779	800
5/10/2016	2:44 PM	14.77	14.77	14.77	14.77	2100
5/10/2016	2:46 PM	14.765	14.77	14.765	14.77	800
5/10/2016	2:48 PM	14.77	14.77	14.77	14.77	700
5/10/2016	2:49 PM	14.77	14.77	14.77	14.77	200
5/10/2016	2:53 PM	14.78	14.78	14.78	14.78	4300
5/10/2016	2:54 PM	14.78	14.78	14.78	14.78	800
5/10/2016	2:55 PM	14.789	14.789	14.785	14.785	6300
5/10/2016	2:59 PM	14.79	14.79	14.79	14.79	2341
5/10/2016	3:02 PM	14.78	14.78	14.78	14.78	300
5/10/2016	3:03 PM	14.78	14.78	14.78	14.78	500
5/10/2016	3:04 PM	14.77	14.77	14.77	14.77	1200
5/10/2016	3:11 PM	14.77	14.77	14.77	14.77	2100
5/10/2016	3:17 PM	14.76	14.76	14.76	14.76	600
5/10/2016	3:18 PM	14.75	14.75	14.75	14.75	3070
5/10/2016	3:19 PM	14.77	14.77	14.769	14.769	3000
5/10/2016	3:21 PM	14.769	14.769	14.769	14.769	2000
5/10/2016	3:23 PM	14.76	14.76	14.76	14.76	2395
5/10/2016	3:24 PM	14.75	14.75	14.75	14.75	2000
5/10/2016	3:25 PM	14.75	14.75	14.75	14.75	1300
5/10/2016	3:26 PM	14.74	14.74	14.74	14.74	2500
5/10/2016	3:27 PM	14.74	14.74	14.74	14.74	600
5/10/2016	3:28 PM	14.74	14.74	14.74	14.74	8600
5/10/2016	3:30 PM	14.745	14.745	14.73	14.73	7180
5/10/2016	3:31 PM	14.74	14.745	14.74	14.745	3000
5/10/2016	3:32 PM	14.75	14.75	14.74	14.74	6456
5/10/2016	3:33 PM	14.75	14.75	14.75	14.75	2500
5/10/2016	3:34 PM	14.75	14.757	14.75	14.757	1135
5/10/2016	3:35 PM	14.75	14.75	14.75	14.75	300
5/10/2016	3:36 PM	14.76	14.76	14.76	14.76	1300
5/10/2016	3:38 PM	14.76	14.76	14.757	14.757	664
5/10/2016	3:42 PM	14.73	14.75	14.73	14.75	3200
5/10/2016	3:44 PM	14.72	14.72	14.72	14.72	1100
5/10/2016	3:45 PM	14.72	14.72	14.72	14.72	400
5/10/2016	3:46 PM	14.72	14.72	14.72	14.72	3005
5/10/2016	3:48 PM	14.705	14.71	14.705	14.71	1000
5/10/2016	3:49 PM	14.717	14.717	14.71	14.71	2150
5/10/2016	3:50 PM	14.72	14.72	14.719	14.719	830
5/10/2016	3:51 PM	14.72	14.72	14.715	14.72	4210
5/10/2016	3:52 PM	14.71	14.719	14.71	14.719	1540
5/10/2016	3:53 PM	14.71	14.71	14.71	14.71	411
5/10/2016	3:54 PM	14.709	14.709	14.709	14.709	300
5/10/2016	3:55 PM	14.71	14.715	14.71	14.71	600
5/10/2016	3:56 PM	14.718	14.718	14.718	14.718	100
5/10/2016	3:57 PM	14.71	14.71	14.705	14.71	3900
5/10/2016	3:58 PM	14.69	14.7	14.69	14.7	24150
5/10/2016	3:59 PM	14.69	14.69	14.69	14.69	4265
5/10/2016	4:00 PM	14.69	14.71	14.69	14.7	30624
5/11/2016	9:31 AM	14.8	14.8	14.8	14.8	8900
5/11/2016	9:32 AM	14.79	14.79	14.79	14.79	1500
5/11/2016	9:33 AM	14.79	14.79	14.79	14.79	5400
5/11/2016	9:34 AM	14.79	14.79	14.79	14.79	500
5/11/2016	9:35 AM	14.79	14.79	14.79	14.79	1700
5/11/2016	9:36 AM	14.775	14.78	14.775	14.78	300
5/11/2016	9:37 AM	14.81	14.81	14.79	14.79	6400
5/11/2016	9:39 AM	14.78	14.78	14.78	14.78	6000
5/11/2016	9:40 AM	14.78	14.78	14.77	14.77	500
5/11/2016	9:42 AM	14.79	14.79	14.79	14.79	2700
5/11/2016	9:43 AM	14.82	14.82	14.81	14.81	9000
5/11/2016	9:44 AM	14.84	14.84	14.83	14.83	1400
5/11/2016	9:45 AM	14.825	14.84	14.825	14.84	3096
5/11/2016	9:46 AM	14.82	14.829	14.82	14.829	6100
5/11/2016	9:48 AM	14.815	14.815	14.815	14.815	100
5/11/2016	9:49 AM	14.8	14.805	14.8	14.805	1000
5/11/2016	9:50 AM	14.819	14.819	14.8	14.8	600
5/11/2016	9:53 AM	14.847	14.847	14.83	14.83	4200
5/11/2016	9:54 AM	14.84	14.84	14.84	14.84	591
5/11/2016	9:55 AM	14.84	14.84	14.84	14.84	300
5/11/2016	9:56 AM	14.85	14.85	14.85	14.85	300
5/11/2016	9:59 AM	14.85	14.85	14.85	14.85	700
5/11/2016	10:01 AM	14.86	14.86	14.86	14.86	1967
5/11/2016	10:03 AM	14.87	14.87	14.87	14.87	100
5/11/2016	10:04 AM	14.87	14.87	14.869	14.869	600
5/11/2016	10:07 AM	14.86	14.86	14.86	14.86	200
5/11/2016	10:08 AM	14.86	14.86	14.86	14.86	500
5/11/2016	10:10 AM	14.849	14.85	14.849	14.85	15935
5/11/2016	10:11 AM	14.86	14.86	14.85	14.85	41200
5/11/2016	10:12 AM	14.87	14.87	14.87	14.87	600
5/11/2016	10:14 AM	14.86	14.86	14.86	14.86	300
5/11/2016	10:15 AM	14.85	14.85	14.85	14.85	2100
5/11/2016	10:17 AM	14.84	14.84	14.84	14.84	300
5/11/2016	10:19 AM	14.825	14.83	14.825	14.83	900
5/11/2016	10:20 AM	14.85	14.85	14.84	14.84	4400
5/11/2016	10:24 AM	14.831	14.831	14.831	14.831	2000
5/11/2016	10:25 AM	14.82	14.83	14.82	14.83	4490
5/11/2016	10:29 AM	14.82	14.82	14.82	14.82	500
5/11/2016	10:30 AM	14.76	14.81	14.75	14.81	24473
5/11/2016	10:31 AM	14.76	14.765	14.74	14.755	14166
5/11/2016	10:32 AM	14.755	14.76	14.755	14.76	2800
5/11/2016	10:33 AM	14.725	14.76	14.725	14.76	1300
5/11/2016	10:34 AM	14.73	14.74	14.73	14.73	7235
5/11/2016	10:35 AM	14.73	14.73	14.73	14.73	500
5/11/2016	10:36 AM	14.72	14.74	14.72	14.74	921
5/11/2016	10:37 AM	14.715	14.715	14.715	14.715	208
5/11/2016	10:38 AM	14.72	14.72	14.72	14.72	2300
5/11/2016	10:39 AM	14.74	14.74	14.74	14.74	600
5/11/2016	10:40 AM	14.75	14.75	14.75	14.75	3100
5/11/2016	10:42 AM	14.78	14.78	14.78	14.78	1000
5/11/2016	10:43 AM	14.78	14.78	14.78	14.78	2788
5/11/2016	10:45 AM	14.78	14.78	14.78	14.78	300
5/11/2016	10:46 AM	14.78	14.78	14.78	14.78	4236
5/11/2016	10:48 AM	14.78	14.79	14.78	14.78	3600
5/11/2016	10:50 AM	14.78	14.78	14.78	14.78	2369
5/11/2016	10:53 AM	14.79	14.79	14.79	14.79	300
5/11/2016	10:54 AM	14.79	14.79	14.79	14.79	5200
5/11/2016	10:57 AM	14.78	14.78	14.78	14.78	100
5/11/2016	11:00 AM	14.79	14.79	14.78	14.78	700
5/11/2016	11:01 AM	14.82	14.82	14.815	14.815	1200
5/11/2016	11:02 AM	14.85	14.85	14.85	14.85	681
5/11/2016	11:03 AM	14.85	14.85	14.85	14.85	100
5/11/2016	11:05 AM	14.87	14.87	14.86	14.86	13900
5/11/2016	11:06 AM	14.89	14.91	14.89	14.89	18787
5/11/2016	11:07 AM	14.89	14.89	14.89	14.89	1400
5/11/2016	11:10 AM	14.88	14.88	14.88	14.88	900
5/11/2016	11:13 AM	14.875	14.875	14.875	14.875	600
5/11/2016	11:14 AM	14.865	14.87	14.865	14.87	1700
5/11/2016	11:15 AM	14.855	14.86	14.855	14.86	7400
5/11/2016	11:17 AM	14.84	14.84	14.84	14.84	300
5/11/2016	11:18 AM	14.84	14.84	14.84	14.84	8600
5/11/2016	11:20 AM	14.84	14.84	14.84	14.84	300
5/11/2016	11:23 AM	14.83	14.83	14.825	14.825	2400
5/11/2016	11:25 AM	14.84	14.84	14.84	14.84	300
5/11/2016	11:28 AM	14.839	14.839	14.839	14.839	3200
5/11/2016	11:30 AM	14.85	14.85	14.85	14.85	800
5/11/2016	11:31 AM	14.85	14.85	14.85	14.85	4600
5/11/2016	11:33 AM	14.86	14.87	14.86	14.87	600
5/11/2016	11:34 AM	14.87	14.87	14.87	14.87	100
5/11/2016	11:37 AM	14.83	14.83	14.83	14.83	300
5/11/2016	11:40 AM	14.86	14.86	14.855	14.86	2800
5/11/2016	11:43 AM	14.86	14.86	14.86	14.86	1900
5/11/2016	11:44 AM	14.85	14.85	14.85	14.85	200
5/11/2016	11:48 AM	14.86	14.86	14.86	14.86	2200
5/11/2016	11:50 AM	14.87	14.87	14.86	14.86	400
5/11/2016	11:52 AM	14.86	14.87	14.86	14.87	600
5/11/2016	11:56 AM	14.86	14.86	14.86	14.86	1000
5/11/2016	11:58 AM	14.87	14.87	14.87	14.87	400
5/11/2016	11:59 AM	14.879	14.879	14.879	14.879	100
5/11/2016	12:01 PM	14.88	14.88	14.88	14.88	300
5/11/2016	12:02 PM	14.88	14.88	14.86	14.86	400
5/11/2016	12:03 PM	14.88	14.88	14.88	14.88	1000
5/11/2016	12:04 PM	14.88	14.88	14.88	14.88	300
5/11/2016	12:05 PM	14.89	14.89	14.89	14.89	2000
5/11/2016	12:07 PM	14.88	14.88	14.88	14.88	600
5/11/2016	12:08 PM	14.87	14.87	14.87	14.87	600
5/11/2016	12:10 PM	14.86	14.86	14.86	14.86	500
5/11/2016	12:11 PM	14.86	14.86	14.86	14.86	10100
5/11/2016	12:12 PM	14.86	14.86	14.86	14.86	300
5/11/2016	12:15 PM	14.86	14.86	14.86	14.86	600
5/11/2016	12:18 PM	14.85	14.85	14.85	14.85	100
5/11/2016	12:22 PM	14.86	14.86	14.86	14.86	1100
5/11/2016	12:24 PM	14.86	14.86	14.86	14.86	800
5/11/2016	12:30 PM	14.86	14.86	14.86	14.86	300
5/11/2016	12:35 PM	14.86	14.86	14.86	14.86	300
5/11/2016	12:38 PM	14.85	14.855	14.85	14.855	2000
5/11/2016	12:39 PM	14.84	14.84	14.84	14.84	1900
5/11/2016	12:40 PM	14.84	14.84	14.84	14.84	700
5/11/2016	12:46 PM	14.86	14.86	14.86	14.86	700
5/11/2016	12:48 PM	14.87	14.87	14.87	14.87	800
5/11/2016	12:50 PM	14.86	14.86	14.86	14.86	500
5/11/2016	12:52 PM	14.88	14.88	14.88	14.88	500
5/11/2016	1:06 PM	14.889	14.89	14.887	14.89	8201
5/11/2016	1:08 PM	14.88	14.88	14.88	14.88	1215
5/11/2016	1:11 PM	14.87	14.87	14.87	14.87	1200
5/11/2016	1:19 PM	14.885	14.885	14.88	14.88	8300
5/11/2016	1:20 PM	14.889	14.889	14.889	14.889	300
5/11/2016	1:23 PM	14.89	14.89	14.89	14.89	300
5/11/2016	1:24 PM	14.91	14.91	14.9	14.9	4325
5/11/2016	1:27 PM	14.93	14.93	14.92	14.92	6087
5/11/2016	1:28 PM	14.93	14.93	14.93	14.93	3900
5/11/2016	1:30 PM	14.91	14.92	14.91	14.92	800
5/11/2016	1:31 PM	14.91	14.91	14.91	14.91	600
5/11/2016	1:35 PM	14.91	14.91	14.91	14.91	1300
5/11/2016	1:36 PM	14.93	14.93	14.92	14.92	2100
5/11/2016	1:38 PM	14.91	14.91	14.91	14.91	1566
5/11/2016	1:40 PM	14.919	14.92	14.919	14.92	1300
5/11/2016	1:41 PM	14.92	14.92	14.92	14.92	400
5/11/2016	1:42 PM	14.93	14.93	14.93	14.93	100
5/11/2016	1:43 PM	14.93	14.93	14.93	14.93	100
5/11/2016	1:45 PM	14.94	14.94	14.94	14.94	1000
5/11/2016	1:47 PM	14.93	14.93	14.93	14.93	3766
5/11/2016	1:48 PM	14.922	14.925	14.92	14.92	17500
5/11/2016	1:50 PM	14.92	14.92	14.92	14.92	300
5/11/2016	1:54 PM	14.92	14.92	14.92	14.92	300
5/11/2016	1:55 PM	14.93	14.93	14.93	14.93	400
5/11/2016	2:00 PM	14.95	14.95	14.95	14.95	500
5/11/2016	2:02 PM	14.96	14.96	14.96	14.96	100
5/11/2016	2:03 PM	14.971	14.971	14.97	14.97	3500
5/11/2016	2:04 PM	14.98	14.98	14.98	14.98	800
5/11/2016	2:05 PM	14.97	14.98	14.97	14.98	900
5/11/2016	2:06 PM	14.98	14.98	14.975	14.975	2600
5/11/2016	2:07 PM	14.99	14.99	14.99	14.99	500
5/11/2016	2:08 PM	15	15	15	15	3815
5/11/2016	2:09 PM	15	15	15	15	300
5/11/2016	2:11 PM	15.015	15.015	15.015	15.015	200
5/11/2016	2:12 PM	15.01	15.01	15.01	15.01	2200
5/11/2016	2:13 PM	15.001	15.001	15.001	15.001	3100
5/11/2016	2:16 PM	15.01	15.01	15.01	15.01	1724
5/11/2016	2:17 PM	15.021	15.021	15.02	15.02	1640
5/11/2016	2:18 PM	15.03	15.03	15.03	15.03	600
5/11/2016	2:21 PM	15.02	15.02	15.02	15.02	1098
5/11/2016	2:24 PM	15.01	15.02	15.01	15.02	2300
5/11/2016	2:25 PM	15.005	15.005	15.005	15.005	500
5/11/2016	2:26 PM	15.005	15.005	15.005	15.005	400
5/11/2016	2:27 PM	15.005	15.005	15.005	15.005	1000
5/11/2016	2:28 PM	15	15	15	15	600
5/11/2016	2:29 PM	15	15	15	15	800
5/11/2016	2:30 PM	14.99	15	14.99	15	400
5/11/2016	2:32 PM	15	15	15	15	100
5/11/2016	2:33 PM	15	15	15	15	1200
5/11/2016	2:35 PM	15	15	15	15	1200
5/11/2016	2:36 PM	15	15	15	15	300
5/11/2016	2:38 PM	14.985	14.99	14.985	14.99	1000
5/11/2016	2:41 PM	14.99	14.99	14.99	14.99	1100
5/11/2016	2:42 PM	14.99	14.99	14.99	14.99	600
5/11/2016	2:43 PM	15	15	15	15	400
5/11/2016	2:45 PM	15.01	15.01	15.01	15.01	100
5/11/2016	2:46 PM	15.04	15.04	15.04	15.04	1347
5/11/2016	2:47 PM	15.05	15.05	15.05	15.05	3600
5/11/2016	2:49 PM	15.05	15.05	15.05	15.05	300
5/11/2016	2:50 PM	15.05	15.05	15.05	15.05	3900
5/11/2016	2:51 PM	15.05	15.051	15.05	15.051	400
5/11/2016	2:52 PM	15.055	15.055	15.055	15.055	100
5/11/2016	2:56 PM	15.05	15.05	15.05	15.05	100
5/11/2016	2:57 PM	15.06	15.06	15.06	15.06	700
5/11/2016	3:03 PM	15.04	15.04	15.04	15.04	300
5/11/2016	3:06 PM	15.05	15.05	15.05	15.05	200
5/11/2016	3:07 PM	15.025	15.04	15.025	15.04	1100
5/11/2016	3:08 PM	15.01	15.015	15.01	15.015	8600
5/11/2016	3:09 PM	15.01	15.01	15.01	15.01	6400
5/11/2016	3:13 PM	15.01	15.01	15.01	15.01	100
5/11/2016	3:14 PM	15.01	15.01	15.01	15.01	400
5/11/2016	3:15 PM	15.02	15.02	15.02	15.02	300
5/11/2016	3:17 PM	15.02	15.02	15.02	15.02	100
5/11/2016	3:18 PM	15.021	15.021	15.02	15.02	2300
5/11/2016	3:21 PM	15.05	15.05	15.05	15.05	250
5/11/2016	3:23 PM	15.05	15.05	15.05	15.05	500
5/11/2016	3:24 PM	15.05	15.05	15.05	15.05	300
5/11/2016	3:25 PM	15.05	15.05	15.05	15.05	800
5/11/2016	3:27 PM	15.025	15.04	15.025	15.04	1700
5/11/2016	3:28 PM	15.03	15.03	15.03	15.03	2000
5/11/2016	3:29 PM	15.02	15.03	15.02	15.03	2514
5/11/2016	3:31 PM	15.03	15.03	15.03	15.03	2500
5/11/2016	3:34 PM	15.015	15.015	15.015	15.015	345
5/11/2016	3:35 PM	15.01	15.015	15.01	15.015	1800
5/11/2016	3:36 PM	15.02	15.02	15.02	15.02	1300
5/11/2016	3:37 PM	15.01	15.01	15.01	15.01	800
5/11/2016	3:38 PM	15.02	15.02	15.02	15.02	300
5/11/2016	3:39 PM	15.04	15.04	15.03	15.03	780
5/11/2016	3:40 PM	15.04	15.04	15.04	15.04	300
5/11/2016	3:42 PM	15.05	15.05	15.05	15.05	2500
5/11/2016	3:43 PM	15.06	15.06	15.06	15.06	300
5/11/2016	3:45 PM	15.07	15.075	15.07	15.07	1800
5/11/2016	3:46 PM	15.07	15.07	15.07	15.07	1000
5/11/2016	3:48 PM	15.05	15.05	15.045	15.045	1600
5/11/2016	3:50 PM	15.065	15.065	15.055	15.055	1900
5/11/2016	3:51 PM	15.07	15.075	15.07	15.07	7400
5/11/2016	3:52 PM	15.075	15.075	15.07	15.07	3800
5/11/2016	3:53 PM	15.095	15.095	15.08	15.08	3300
5/11/2016	3:54 PM	15.085	15.09	15.085	15.09	4442
5/11/2016	3:55 PM	15.095	15.095	15.09	15.09	1936
5/11/2016	3:56 PM	15.085	15.09	15.075	15.09	4857
5/11/2016	3:57 PM	15.08	15.085	15.08	15.085	700
5/11/2016	3:58 PM	15.07	15.075	15.07	15.075	1852
5/11/2016	3:59 PM	15.085	15.09	15.08	15.08	12029
5/11/2016	4:00 PM	15.1	15.1	15.08	15.08	36614
5/12/2016	9:31 AM	14.93	14.93	14.92	14.93	5200
5/12/2016	9:32 AM	14.91	14.92	14.91	14.92	3600
5/12/2016	9:33 AM	14.93	14.93	14.92	14.92	2000
5/12/2016	9:34 AM	14.92	14.94	14.92	14.94	6600
5/12/2016	9:35 AM	14.91	14.91	14.91	14.91	300
5/12/2016	9:36 AM	14.885	14.885	14.885	14.885	500
5/12/2016	9:37 AM	14.9	14.9	14.89	14.89	3000
5/12/2016	9:38 AM	14.95	14.95	14.92	14.92	4600
5/12/2016	9:39 AM	14.95	14.95	14.93	14.93	9800
5/12/2016	9:40 AM	14.97	14.97	14.95	14.95	1502
5/12/2016	9:41 AM	14.98	14.98	14.97	14.97	7300
5/12/2016	9:42 AM	14.98	14.99	14.98	14.99	7600
5/12/2016	9:43 AM	14.97	14.97	14.97	14.97	2240
5/12/2016	9:44 AM	14.96	14.96	14.96	14.96	2600
5/12/2016	9:45 AM	14.95	14.96	14.95	14.95	10100
5/12/2016	9:46 AM	14.99	14.99	14.95	14.95	2200
5/12/2016	9:47 AM	14.98	14.98	14.98	14.98	2900
5/12/2016	9:48 AM	14.96	14.96	14.94	14.95	26850
5/12/2016	9:49 AM	14.96	14.96	14.95	14.95	1400
5/12/2016	9:50 AM	14.96	14.96	14.96	14.96	25431
5/12/2016	9:51 AM	14.94	14.96	14.94	14.96	25300
5/12/2016	9:52 AM	14.93	14.935	14.91	14.93	3900
5/12/2016	9:53 AM	14.93	14.93	14.93	14.93	4400
5/12/2016	9:54 AM	14.97	14.97	14.93	14.93	1300
5/12/2016	9:55 AM	14.99	14.99	14.97	14.97	17000
5/12/2016	9:56 AM	15.01	15.01	15	15	500
5/12/2016	9:57 AM	14.99	15	14.99	15	1000
5/12/2016	9:58 AM	15.03	15.03	15.01	15.01	2100
5/12/2016	9:59 AM	15.02	15.025	15.02	15.025	5100
5/12/2016	10:00 AM	15.06	15.06	15.03	15.03	6702
5/12/2016	10:01 AM	15.04	15.06	15.04	15.06	600
5/12/2016	10:02 AM	15.04	15.04	15.04	15.04	1000
5/12/2016	10:03 AM	15.04	15.04	15.04	15.04	500
5/12/2016	10:04 AM	15.04	15.04	15.04	15.04	300
5/12/2016	10:05 AM	15.03	15.03	15.03	15.03	500
5/12/2016	10:06 AM	15.06	15.06	15.06	15.06	800
5/12/2016	10:07 AM	15.04	15.05	15.04	15.05	4600
5/12/2016	10:08 AM	15.06	15.07	15.06	15.06	2388
5/12/2016	10:09 AM	15.06	15.06	15.06	15.06	6400
5/12/2016	10:10 AM	15.06	15.06	15.06	15.06	4758
5/12/2016	10:11 AM	15.05	15.05	15.05	15.05	10000
5/12/2016	10:13 AM	15.03	15.04	15.03	15.04	500
5/12/2016	10:14 AM	15	15.01	15	15.01	8700
5/12/2016	10:15 AM	15.01	15.01	15.01	15.01	100
5/12/2016	10:16 AM	15.01	15.01	15.01	15.01	300
5/12/2016	10:17 AM	15.02	15.02	15.02	15.02	800
5/12/2016	10:18 AM	15.03	15.03	15.02	15.02	200
5/12/2016	10:19 AM	15.06	15.06	15.04	15.04	1400
5/12/2016	10:20 AM	15.1	15.1	15.07	15.07	5900
5/12/2016	10:21 AM	15.11	15.11	15.11	15.11	400
5/12/2016	10:22 AM	15.11	15.11	15.11	15.11	400
5/12/2016	10:24 AM	15.08	15.1	15.08	15.1	3300
5/12/2016	10:25 AM	15.08	15.08	15.08	15.08	2300
5/12/2016	10:26 AM	15.085	15.1	15.085	15.095	2800
5/12/2016	10:28 AM	15.07	15.07	15.07	15.07	300
5/12/2016	10:29 AM	15.06	15.06	15.06	15.06	1918
5/12/2016	10:30 AM	15.07	15.07	15.06	15.06	400
5/12/2016	10:31 AM	15.09	15.09	15.09	15.09	1801
5/12/2016	10:32 AM	15.11	15.11	15.09	15.095	17000
5/12/2016	10:33 AM	15.11	15.12	15.11	15.12	3800
5/12/2016	10:34 AM	15.11	15.11	15.11	15.11	8700
5/12/2016	10:38 AM	15.08	15.1	15.08	15.1	1200
5/12/2016	10:39 AM	15.07	15.09	15.07	15.08	3600
5/12/2016	10:40 AM	15.07	15.07	15.07	15.07	100
5/12/2016	10:41 AM	15.09	15.09	15.09	15.09	3000
5/12/2016	10:42 AM	15.11	15.11	15.11	15.11	400
5/12/2016	10:43 AM	15.12	15.12	15.11	15.11	1300
5/12/2016	10:44 AM	15.16	15.16	15.13	15.13	14233
5/12/2016	10:46 AM	15.17	15.17	15.16	15.16	8400
5/12/2016	10:47 AM	15.15	15.16	15.15	15.16	6900
5/12/2016	10:48 AM	15.13	15.14	15.13	15.13	6330
5/12/2016	10:49 AM	15.15	15.15	15.15	15.15	100
5/12/2016	10:50 AM	15.155	15.155	15.155	15.155	1000
5/12/2016	10:51 AM	15.15	15.17	15.15	15.17	16000
5/12/2016	10:52 AM	15.14	15.14	15.14	15.14	4200
5/12/2016	10:53 AM	15.12	15.12	15.12	15.12	800
5/12/2016	10:54 AM	15.145	15.145	15.145	15.145	500
5/12/2016	10:59 AM	15.14	15.15	15.14	15.15	900
5/12/2016	11:00 AM	15.13	15.13	15.13	15.13	800
5/12/2016	11:01 AM	15.13	15.13	15.13	15.13	900
5/12/2016	11:02 AM	15.15	15.16	15.15	15.15	5445
5/12/2016	11:03 AM	15.19	15.19	15.17	15.17	11800
5/12/2016	11:04 AM	15.2	15.205	15.19	15.19	5900
5/12/2016	11:05 AM	15.22	15.22	15.21	15.21	12600
5/12/2016	11:06 AM	15.22	15.22	15.22	15.22	300
5/12/2016	11:07 AM	15.24	15.24	15.23	15.23	3900
5/12/2016	11:08 AM	15.25	15.25	15.25	15.25	2812
5/12/2016	11:09 AM	15.25	15.25	15.25	15.25	7000
5/12/2016	11:10 AM	15.26	15.26	15.25	15.25	1900
5/12/2016	11:11 AM	15.26	15.26	15.26	15.26	600
5/12/2016	11:13 AM	15.26	15.26	15.26	15.26	300
5/12/2016	11:14 AM	15.25	15.25	15.25	15.25	1000
5/12/2016	11:15 AM	15.25	15.25	15.25	15.25	8025
5/12/2016	11:16 AM	15.27	15.27	15.27	15.27	600
5/12/2016	11:17 AM	15.29	15.29	15.28	15.28	810
5/12/2016	11:18 AM	15.29	15.29	15.29	15.29	100
5/12/2016	11:19 AM	15.29	15.295	15.29	15.295	600
5/12/2016	11:20 AM	15.28	15.28	15.28	15.28	1400
5/12/2016	11:21 AM	15.27	15.27	15.27	15.27	800
5/12/2016	11:25 AM	15.27	15.27	15.27	15.27	2378
5/12/2016	11:27 AM	15.25	15.25	15.25	15.25	7550
5/12/2016	11:28 AM	15.26	15.26	15.26	15.26	300
5/12/2016	11:29 AM	15.25	15.26	15.25	15.26	700
5/12/2016	11:31 AM	15.25	15.25	15.25	15.25	200
5/12/2016	11:32 AM	15.24	15.24	15.24	15.24	8200
5/12/2016	11:33 AM	15.24	15.24	15.24	15.24	1000
5/12/2016	11:34 AM	15.25	15.25	15.25	15.25	840
5/12/2016	11:35 AM	15.25	15.25	15.24	15.24	1100
5/12/2016	11:36 AM	15.24	15.24	15.24	15.24	900
5/12/2016	11:37 AM	15.22	15.23	15.22	15.23	3100
5/12/2016	11:38 AM	15.22	15.22	15.22	15.22	300
5/12/2016	11:40 AM	15.24	15.24	15.24	15.24	3800
5/12/2016	11:42 AM	15.235	15.235	15.235	15.235	1000
5/12/2016	11:43 AM	15.235	15.235	15.235	15.235	500
5/12/2016	11:45 AM	15.26	15.26	15.255	15.255	12383
5/12/2016	11:46 AM	15.26	15.26	15.26	15.26	3700
5/12/2016	11:47 AM	15.24	15.25	15.24	15.25	3600
5/12/2016	11:48 AM	15.24	15.24	15.24	15.24	16100
5/12/2016	11:49 AM	15.25	15.25	15.25	15.25	100
5/12/2016	11:50 AM	15.27	15.27	15.27	15.27	1800
5/12/2016	11:51 AM	15.26	15.26	15.26	15.26	421
5/12/2016	11:52 AM	15.27	15.27	15.25	15.25	2100
5/12/2016	11:53 AM	15.28	15.28	15.28	15.28	2600
5/12/2016	11:54 AM	15.27	15.27	15.27	15.27	100
5/12/2016	11:55 AM	15.28	15.28	15.27	15.27	1500
5/12/2016	11:56 AM	15.28	15.28	15.28	15.28	300
5/12/2016	11:59 AM	15.3	15.3	15.29	15.29	10900
5/12/2016	12:00 PM	15.31	15.31	15.309	15.31	9300
5/12/2016	12:01 PM	15.34	15.34	15.32	15.32	6233
5/12/2016	12:02 PM	15.35	15.35	15.345	15.345	200
5/12/2016	12:03 PM	15.32	15.34	15.32	15.34	1326
5/12/2016	12:04 PM	15.32	15.32	15.315	15.32	7269
5/12/2016	12:05 PM	15.33	15.33	15.33	15.33	1200
5/12/2016	12:06 PM	15.31	15.32	15.31	15.32	21000
5/12/2016	12:07 PM	15.3	15.3	15.3	15.3	500
5/12/2016	12:08 PM	15.3	15.3	15.3	15.3	300
5/12/2016	12:09 PM	15.3	15.3	15.3	15.3	2902
5/12/2016	12:10 PM	15.29	15.29	15.29	15.29	1900
5/12/2016	12:11 PM	15.29	15.29	15.29	15.29	500
5/12/2016	12:12 PM	15.29	15.29	15.29	15.29	500
5/12/2016	12:13 PM	15.29	15.29	15.29	15.29	500
5/12/2016	12:16 PM	15.29	15.29	15.29	15.29	1000
5/12/2016	12:17 PM	15.29	15.3	15.29	15.3	2677
5/12/2016	12:18 PM	15.28	15.28	15.28	15.28	100
5/12/2016	12:19 PM	15.28	15.28	15.28	15.28	300
5/12/2016	12:20 PM	15.29	15.29	15.29	15.29	300
5/12/2016	12:21 PM	15.29	15.29	15.29	15.29	4900
5/12/2016	12:23 PM	15.27	15.27	15.27	15.27	300
5/12/2016	12:24 PM	15.26	15.26	15.26	15.26	2000
5/12/2016	12:27 PM	15.27	15.27	15.27	15.27	400
5/12/2016	12:28 PM	15.27	15.27	15.27	15.27	877
5/12/2016	12:29 PM	15.27	15.27	15.27	15.27	300
5/12/2016	12:30 PM	15.27	15.27	15.27	15.27	300
5/12/2016	12:31 PM	15.27	15.27	15.27	15.27	400
5/12/2016	12:34 PM	15.27	15.27	15.27	15.27	2600
5/12/2016	12:35 PM	15.27	15.27	15.27	15.27	840
5/12/2016	12:36 PM	15.28	15.28	15.28	15.28	1800
5/12/2016	12:37 PM	15.32	15.32	15.29	15.29	1100
5/12/2016	12:39 PM	15.31	15.31	15.31	15.31	300
5/12/2016	12:41 PM	15.32	15.32	15.32	15.32	900
5/12/2016	12:44 PM	15.28	15.29	15.28	15.29	8600
5/12/2016	12:45 PM	15.28	15.28	15.28	15.28	300
5/12/2016	12:46 PM	15.27	15.27	15.27	15.27	6700
5/12/2016	12:48 PM	15.23	15.24	15.23	15.24	27500
5/12/2016	12:49 PM	15.24	15.24	15.24	15.24	600
5/12/2016	12:51 PM	15.235	15.235	15.235	15.235	270
5/12/2016	12:53 PM	15.22	15.22	15.22	15.22	1400
5/12/2016	12:55 PM	15.23	15.23	15.23	15.23	200
5/12/2016	12:56 PM	15.21	15.225	15.21	15.225	15200
5/12/2016	1:00 PM	15.19	15.2	15.19	15.2	2700
5/12/2016	1:01 PM	15.18	15.18	15.18	15.18	1500
5/12/2016	1:02 PM	15.19	15.19	15.18	15.18	1150
5/12/2016	1:03 PM	15.2	15.2	15.19	15.19	4250
5/12/2016	1:04 PM	15.2	15.2	15.2	15.2	300
5/12/2016	1:05 PM	15.2	15.2	15.2	15.2	700
5/12/2016	1:06 PM	15.21	15.21	15.21	15.21	500
5/12/2016	1:08 PM	15.2	15.2	15.2	15.2	800
5/12/2016	1:09 PM	15.2	15.2	15.2	15.2	300
5/12/2016	1:11 PM	15.22	15.22	15.2	15.2	1100
5/12/2016	1:12 PM	15.23	15.23	15.23	15.23	11400
5/12/2016	1:13 PM	15.22	15.22	15.22	15.22	300
5/12/2016	1:16 PM	15.22	15.22	15.22	15.22	200
5/12/2016	1:17 PM	15.22	15.22	15.22	15.22	600
5/12/2016	1:19 PM	15.22	15.23	15.22	15.23	600
5/12/2016	1:20 PM	15.23	15.23	15.23	15.23	100
5/12/2016	1:21 PM	15.23	15.23	15.23	15.23	200
5/12/2016	1:24 PM	15.22	15.23	15.22	15.23	1000
5/12/2016	1:26 PM	15.21	15.21	15.21	15.21	2400
5/12/2016	1:29 PM	15.2	15.2	15.2	15.2	1200
5/12/2016	1:31 PM	15.21	15.21	15.21	15.21	100
5/12/2016	1:33 PM	15.22	15.22	15.22	15.22	4650
5/12/2016	1:36 PM	15.26	15.26	15.25	15.25	1050
5/12/2016	1:37 PM	15.27	15.27	15.27	15.27	100
5/12/2016	1:39 PM	15.27	15.27	15.27	15.27	800
5/12/2016	1:42 PM	15.26	15.26	15.26	15.26	550
5/12/2016	1:48 PM	15.2	15.2	15.2	15.2	1000
5/12/2016	1:49 PM	15.19	15.19	15.19	15.19	300
5/12/2016	1:50 PM	15.2	15.2	15.19	15.19	1000
5/12/2016	1:51 PM	15.215	15.215	15.215	15.215	400
5/12/2016	1:53 PM	15.21	15.21	15.21	15.21	600
5/12/2016	1:54 PM	15.21	15.21	15.21	15.21	100
5/12/2016	1:56 PM	15.19	15.19	15.19	15.19	300
5/12/2016	1:58 PM	15.18	15.18	15.18	15.18	2200
5/12/2016	1:59 PM	15.18	15.18	15.18	15.18	5748
5/12/2016	2:00 PM	15.14	15.17	15.14	15.17	4221
5/12/2016	2:01 PM	15.14	15.14	15.13	15.13	5800
5/12/2016	2:02 PM	15.12	15.14	15.12	15.14	1700
5/12/2016	2:03 PM	15.13	15.13	15.13	15.13	800
5/12/2016	2:04 PM	15.13	15.13	15.13	15.13	2000
5/12/2016	2:05 PM	15.13	15.13	15.13	15.13	600
5/12/2016	2:06 PM	15.1	15.11	15.1	15.11	9500
5/12/2016	2:07 PM	15.1	15.11	15.1	15.11	18000
5/12/2016	2:08 PM	15.1	15.1	15.09	15.09	14600
5/12/2016	2:09 PM	15.1	15.1	15.1	15.1	300
5/12/2016	2:11 PM	15.09	15.1	15.09	15.1	3200
5/12/2016	2:12 PM	15.08	15.09	15.08	15.09	1000
5/12/2016	2:13 PM	15.07	15.08	15.07	15.08	42200
5/12/2016	2:14 PM	15.05	15.06	15.05	15.06	900
5/12/2016	2:15 PM	15.02	15.03	15.02	15.03	16800
5/12/2016	2:16 PM	15.02	15.02	15.02	15.02	246
5/12/2016	2:17 PM	15.03	15.03	15.03	15.03	300
5/12/2016	2:18 PM	15.05	15.05	15.04	15.04	7200
5/12/2016	2:21 PM	15.02	15.02	15.02	15.02	14900
5/12/2016	2:22 PM	15.04	15.04	15.04	15.04	200
5/12/2016	2:23 PM	15.04	15.04	15.04	15.04	4500
5/12/2016	2:24 PM	15.04	15.04	15.04	15.04	600
5/12/2016	2:25 PM	15.05	15.051	15.05	15.051	2900
5/12/2016	2:26 PM	15.04	15.04	15.04	15.04	600
5/12/2016	2:27 PM	15.04	15.04	15.03	15.03	7400
5/12/2016	2:30 PM	15.02	15.02	15.02	15.02	3600
5/12/2016	2:31 PM	15.05	15.05	15.04	15.04	400
5/12/2016	2:36 PM	15.06	15.06	15.06	15.06	137
5/12/2016	2:37 PM	15.06	15.06	15.06	15.06	6300
5/12/2016	2:40 PM	15.05	15.05	15.05	15.05	300
5/12/2016	2:46 PM	15.05	15.05	15.05	15.05	300
5/12/2016	2:47 PM	15	15.03	15	15.03	8183
5/12/2016	2:48 PM	14.98	15	14.98	15	2200
5/12/2016	2:50 PM	14.97	14.97	14.97	14.97	300
5/12/2016	2:52 PM	14.97	14.97	14.97	14.97	300
5/12/2016	2:53 PM	14.96	14.96	14.96	14.96	22000
5/12/2016	2:54 PM	14.97	14.97	14.96	14.96	726
5/12/2016	2:56 PM	14.98	14.98	14.98	14.98	11900
5/12/2016	2:57 PM	14.99	14.99	14.99	14.99	300
5/12/2016	2:59 PM	15	15	15	15	1000
5/12/2016	3:01 PM	15.01	15.01	15.01	15.01	300
5/12/2016	3:04 PM	15.01	15.01	15.01	15.01	2200
5/12/2016	3:05 PM	15	15	15	15	600
5/12/2016	3:06 PM	15.01	15.01	15.01	15.01	100
5/12/2016	3:09 PM	15.01	15.01	15.01	15.01	11750
5/12/2016	3:11 PM	15.01	15.01	15.01	15.01	2000
5/12/2016	3:12 PM	14.995	14.995	14.995	14.995	200
5/12/2016	3:13 PM	14.99	14.99	14.99	14.99	400
5/12/2016	3:14 PM	14.995	14.995	14.995	14.995	100
5/12/2016	3:15 PM	14.99	14.99	14.99	14.99	700
5/12/2016	3:16 PM	14.99	14.99	14.99	14.99	600
5/12/2016	3:17 PM	14.99	14.99	14.99	14.99	100
5/12/2016	3:18 PM	15.01	15.01	15	15	600
5/12/2016	3:19 PM	15.02	15.02	15.02	15.02	11900
5/12/2016	3:20 PM	15.03	15.03	15.03	15.03	700
5/12/2016	3:22 PM	15.03	15.03	15.03	15.03	1500
5/12/2016	3:25 PM	15.03	15.03	15.02	15.02	400
5/12/2016	3:26 PM	15.03	15.03	15.03	15.03	300
5/12/2016	3:27 PM	15.03	15.03	15.03	15.03	100
5/12/2016	3:28 PM	15.04	15.04	15.04	15.04	11100
5/12/2016	3:29 PM	15.04	15.04	15.04	15.04	11000
5/12/2016	3:30 PM	15.03	15.03	15.03	15.03	4190
5/12/2016	3:31 PM	15.03	15.03	15.03	15.03	800
5/12/2016	3:33 PM	15.05	15.05	15.05	15.05	440
5/12/2016	3:34 PM	15.04	15.04	15.04	15.04	3400
5/12/2016	3:35 PM	15.04	15.04	15.04	15.04	300
5/12/2016	3:37 PM	15.06	15.06	15.06	15.06	9400
5/12/2016	3:38 PM	15.05	15.05	15.05	15.05	3567
5/12/2016	3:39 PM	15.04	15.04	15.04	15.04	9233
5/12/2016	3:40 PM	15.045	15.045	15.045	15.045	300
5/12/2016	3:41 PM	15.045	15.045	15.035	15.04	2600
5/12/2016	3:42 PM	15.04	15.045	15.035	15.045	5000
5/12/2016	3:43 PM	15.055	15.055	15.045	15.045	1600
5/12/2016	3:44 PM	15.055	15.06	15.055	15.06	1765
5/12/2016	3:45 PM	15.06	15.06	15.055	15.055	1200
5/12/2016	3:46 PM	15.065	15.065	15.06	15.065	10180
5/12/2016	3:47 PM	15.06	15.065	15.055	15.055	1700
5/12/2016	3:48 PM	15.065	15.065	15.055	15.055	7300
5/12/2016	3:49 PM	15.06	15.065	15.06	15.065	6099
5/12/2016	3:50 PM	15.045	15.06	15.045	15.06	700
5/12/2016	3:51 PM	15.08	15.08	15.05	15.05	10437
5/12/2016	3:52 PM	15.085	15.09	15.085	15.09	1388
5/12/2016	3:53 PM	15.1	15.1	15.09	15.09	40502
5/12/2016	3:54 PM	15.11	15.11	15.095	15.095	2500
5/12/2016	3:55 PM	15.105	15.11	15.105	15.11	7300
5/12/2016	3:56 PM	15.11	15.115	15.105	15.105	8449
5/12/2016	3:57 PM	15.115	15.115	15.101	15.101	4500
5/12/2016	3:58 PM	15.1	15.12	15.095	15.12	10260
5/12/2016	3:59 PM	15.115	15.12	15.095	15.095	9701
5/12/2016	4:00 PM	15.07	15.14	15.07	15.11	60132
5/13/2016	9:31 AM	15.18	15.18	15.17	15.17	6718
5/13/2016	9:32 AM	15.15	15.15	15.14	15.15	4000
5/13/2016	9:33 AM	15.13	15.13	15.13	15.13	5100
5/13/2016	9:35 AM	15.13	15.13	15.125	15.125	2000
5/13/2016	9:36 AM	15.11	15.12	15.11	15.12	5999
5/13/2016	9:37 AM	15.14	15.14	15.14	15.14	3300
5/13/2016	9:38 AM	15.1	15.11	15.1	15.11	900
5/13/2016	9:39 AM	15.1	15.1	15.1	15.1	1700
5/13/2016	9:40 AM	15.07	15.07	15.07	15.07	4600
5/13/2016	9:42 AM	15.04	15.04	15.04	15.04	4000
5/13/2016	9:43 AM	15.051	15.053	15.051	15.053	5000
5/13/2016	9:44 AM	15.05	15.05	15.05	15.05	2900
5/13/2016	9:47 AM	15.04	15.04	15.04	15.04	100
5/13/2016	9:48 AM	15.08	15.08	15.07	15.07	1150
5/13/2016	9:49 AM	15.08	15.08	15.08	15.08	1700
5/13/2016	9:51 AM	15.07	15.07	15.041	15.041	900
5/13/2016	9:52 AM	15.085	15.085	15.085	15.085	800
5/13/2016	9:53 AM	15.15	15.15	15.11	15.11	7595
5/13/2016	9:54 AM	15.13	15.13	15.13	15.13	8100
5/13/2016	9:55 AM	15.13	15.13	15.13	15.13	700
5/13/2016	9:56 AM	15.13	15.13	15.127	15.129	6500
5/13/2016	9:57 AM	15.14	15.14	15.13	15.13	10600
5/13/2016	9:58 AM	15.15	15.15	15.15	15.15	3375
5/13/2016	9:59 AM	15.15	15.15	15.147	15.147	800
5/13/2016	10:00 AM	15.14	15.16	15.14	15.16	5200
5/13/2016	10:01 AM	15.17	15.18	15.12	15.13	11133
5/13/2016	10:02 AM	15.15	15.15	15.14	15.14	1400
5/13/2016	10:03 AM	15.15	15.17	15.14	15.16	3189
5/13/2016	10:04 AM	15.14	15.14	15.14	15.14	300
5/13/2016	10:05 AM	15.11	15.135	15.11	15.135	2300
5/13/2016	10:06 AM	15.11	15.12	15.11	15.12	325
5/13/2016	10:07 AM	15.12	15.12	15.12	15.12	600
5/13/2016	10:08 AM	15.18	15.18	15.18	15.18	4900
5/13/2016	10:09 AM	15.2	15.2	15.19	15.19	900
5/13/2016	10:10 AM	15.2	15.2	15.2	15.2	100
5/13/2016	10:11 AM	15.23	15.23	15.23	15.23	1660
5/13/2016	10:12 AM	15.24	15.24	15.23	15.24	3000
5/13/2016	10:13 AM	15.2	15.2	15.2	15.2	300
5/13/2016	10:14 AM	15.19	15.19	15.19	15.19	300
5/13/2016	10:15 AM	15.19	15.19	15.19	15.19	1200
5/13/2016	10:16 AM	15.18	15.18	15.18	15.18	300
5/13/2016	10:17 AM	15.18	15.18	15.18	15.18	300
5/13/2016	10:19 AM	15.15	15.15	15.15	15.15	3600
5/13/2016	10:20 AM	15.16	15.16	15.16	15.16	500
5/13/2016	10:21 AM	15.18	15.18	15.14	15.14	5500
5/13/2016	10:22 AM	15.169	15.169	15.169	15.169	500
5/13/2016	10:23 AM	15.17	15.17	15.17	15.17	1100
5/13/2016	10:25 AM	15.19	15.19	15.19	15.19	500
5/13/2016	10:26 AM	15.14	15.15	15.14	15.15	2018
5/13/2016	10:27 AM	15.17	15.18	15.17	15.18	7100
5/13/2016	10:28 AM	15.18	15.18	15.18	15.18	300
5/13/2016	10:29 AM	15.17	15.18	15.17	15.18	3900
5/13/2016	10:30 AM	15.18	15.18	15.18	15.18	600
5/13/2016	10:31 AM	15.23	15.23	15.21	15.21	29470
5/13/2016	10:32 AM	15.22	15.23	15.22	15.23	6600
5/13/2016	10:33 AM	15.2	15.2	15.2	15.2	500
5/13/2016	10:34 AM	15.2	15.2	15.2	15.2	4400
5/13/2016	10:35 AM	15.2	15.2	15.2	15.2	500
5/13/2016	10:36 AM	15.18	15.19	15.18	15.19	2700
5/13/2016	10:37 AM	15.19	15.19	15.18	15.18	9400
5/13/2016	10:38 AM	15.2	15.2	15.2	15.2	500
5/13/2016	10:39 AM	15.2	15.2	15.19	15.19	553
5/13/2016	10:40 AM	15.2	15.2	15.2	15.2	500
5/13/2016	10:42 AM	15.22	15.22	15.19	15.2	7318
5/13/2016	10:43 AM	15.25	15.25	15.24	15.24	6200
5/13/2016	10:44 AM	15.27	15.27	15.26	15.26	5692
5/13/2016	10:45 AM	15.27	15.27	15.27	15.27	100
5/13/2016	10:46 AM	15.27	15.27	15.27	15.27	2080
5/13/2016	10:47 AM	15.25	15.25	15.25	15.25	2100
5/13/2016	10:48 AM	15.23	15.23	15.23	15.23	300
5/13/2016	10:49 AM	15.24	15.24	15.24	15.24	500
5/13/2016	10:50 AM	15.26	15.26	15.26	15.26	2300
5/13/2016	10:51 AM	15.23	15.23	15.23	15.23	7427
5/13/2016	10:52 AM	15.21	15.21	15.19	15.21	21000
5/13/2016	10:54 AM	15.22	15.22	15.22	15.22	6500
5/13/2016	10:55 AM	15.22	15.22	15.22	15.22	300
5/13/2016	10:56 AM	15.21	15.21	15.21	15.21	6900
5/13/2016	10:57 AM	15.22	15.22	15.22	15.22	900
5/13/2016	10:58 AM	15.23	15.23	15.22	15.22	3000
5/13/2016	10:59 AM	15.23	15.23	15.23	15.23	3600
5/13/2016	11:00 AM	15.22	15.22	15.22	15.22	9500
5/13/2016	11:01 AM	15.21	15.215	15.21	15.215	13300
5/13/2016	11:03 AM	15.19	15.19	15.175	15.175	4600
5/13/2016	11:04 AM	15.17	15.19	15.17	15.19	2700
5/13/2016	11:05 AM	15.16	15.18	15.16	15.18	5300
5/13/2016	11:06 AM	15.14	15.16	15.14	15.16	28400
5/13/2016	11:07 AM	15.13	15.13	15.13	15.13	1000
5/13/2016	11:08 AM	15.13	15.13	15.13	15.13	700
5/13/2016	11:09 AM	15.14	15.14	15.14	15.14	3400
5/13/2016	11:10 AM	15.13	15.13	15.13	15.13	300
5/13/2016	11:11 AM	15.12	15.12	15.12	15.12	2600
5/13/2016	11:12 AM	15.12	15.12	15.11	15.11	1900
5/13/2016	11:13 AM	15.13	15.13	15.12	15.12	5700
5/13/2016	11:14 AM	15.14	15.14	15.14	15.14	187
5/13/2016	11:16 AM	15.17	15.17	15.17	15.17	200
5/13/2016	11:17 AM	15.17	15.17	15.17	15.17	1300
5/13/2016	11:18 AM	15.16	15.16	15.16	15.16	3900
5/13/2016	11:19 AM	15.15	15.15	15.15	15.15	300
5/13/2016	11:20 AM	15.14	15.15	15.14	15.15	2500
5/13/2016	11:21 AM	15.13	15.13	15.12	15.13	7000
5/13/2016	11:22 AM	15.12	15.12	15.12	15.12	3300
5/13/2016	11:23 AM	15.11	15.11	15.11	15.11	300
5/13/2016	11:24 AM	15.11	15.12	15.11	15.12	600
5/13/2016	11:25 AM	15.12	15.12	15.12	15.12	1800
5/13/2016	11:27 AM	15.05	15.07	15.05	15.07	9700
5/13/2016	11:28 AM	15.059	15.06	15.05	15.05	20700
5/13/2016	11:29 AM	15.06	15.06	15.06	15.06	8306
5/13/2016	11:30 AM	15.06	15.06	15.06	15.06	2100
5/13/2016	11:31 AM	15.06	15.06	15.06	15.06	100
5/13/2016	11:32 AM	15.06	15.06	15.06	15.06	1200
5/13/2016	11:33 AM	15.07	15.07	15.07	15.07	187
5/13/2016	11:34 AM	15.07	15.07	15.07	15.07	15800
5/13/2016	11:36 AM	15.11	15.11	15.09	15.09	3500
5/13/2016	11:37 AM	15.11	15.11	15.11	15.11	7500
5/13/2016	11:38 AM	15.12	15.12	15.12	15.12	700
5/13/2016	11:40 AM	15.1	15.1	15.1	15.1	3042
5/13/2016	11:43 AM	15.12	15.13	15.12	15.13	1900
5/13/2016	11:44 AM	15.13	15.13	15.125	15.125	10100
5/13/2016	11:45 AM	15.13	15.13	15.13	15.13	200
5/13/2016	11:46 AM	15.135	15.135	15.135	15.135	400
5/13/2016	11:47 AM	15.14	15.14	15.14	15.14	100
5/13/2016	11:48 AM	15.13	15.13	15.13	15.13	300
5/13/2016	11:49 AM	15.12	15.12	15.12	15.12	300
5/13/2016	11:51 AM	15.15	15.15	15.15	15.15	2200
5/13/2016	11:52 AM	15.16	15.16	15.16	15.16	600
5/13/2016	11:53 AM	15.15	15.155	15.15	15.155	2000
5/13/2016	11:54 AM	15.15	15.15	15.15	15.15	8987
5/13/2016	11:55 AM	15.15	15.15	15.15	15.15	14313
5/13/2016	11:59 AM	15.14	15.14	15.14	15.14	600
5/13/2016	12:00 PM	15.15	15.15	15.15	15.15	700
5/13/2016	12:01 PM	15.16	15.16	15.16	15.16	300
5/13/2016	12:02 PM	15.15	15.15	15.15	15.15	600
5/13/2016	12:03 PM	15.16	15.16	15.16	15.16	3200
5/13/2016	12:04 PM	15.16	15.179	15.16	15.17	2900
5/13/2016	12:05 PM	15.17	15.17	15.17	15.17	300
5/13/2016	12:06 PM	15.18	15.18	15.18	15.18	200
5/13/2016	12:07 PM	15.18	15.18	15.18	15.18	1200
5/13/2016	12:09 PM	15.18	15.18	15.16	15.16	700
5/13/2016	12:11 PM	15.199	15.199	15.18	15.18	500
5/13/2016	12:12 PM	15.19	15.19	15.19	15.19	1400
5/13/2016	12:13 PM	15.18	15.18	15.18	15.18	500
5/13/2016	12:14 PM	15.18	15.18	15.18	15.18	400
5/13/2016	12:16 PM	15.17	15.17	15.17	15.17	800
5/13/2016	12:17 PM	15.17	15.17	15.17	15.17	1000
5/13/2016	12:18 PM	15.19	15.19	15.19	15.19	2200
5/13/2016	12:19 PM	15.16	15.16	15.16	15.16	100
5/13/2016	12:22 PM	15.16	15.16	15.16	15.16	100
5/13/2016	12:24 PM	15.15	15.15	15.15	15.15	1417
5/13/2016	12:25 PM	15.15	15.15	15.15	15.15	300
5/13/2016	12:26 PM	15.15	15.15	15.15	15.15	300
5/13/2016	12:27 PM	15.14	15.14	15.14	15.14	400
5/13/2016	12:28 PM	15.15	15.15	15.15	15.15	1000
5/13/2016	12:29 PM	15.15	15.15	15.15	15.15	300
5/13/2016	12:30 PM	15.15	15.15	15.15	15.15	600
5/13/2016	12:31 PM	15.15	15.15	15.15	15.15	100
5/13/2016	12:32 PM	15.15	15.15	15.15	15.15	2700
5/13/2016	12:33 PM	15.14	15.14	15.14	15.14	800
5/13/2016	12:34 PM	15.15	15.15	15.15	15.15	1040
5/13/2016	12:35 PM	15.16	15.16	15.16	15.16	400
5/13/2016	12:36 PM	15.149	15.16	15.149	15.16	900
5/13/2016	12:37 PM	15.15	15.15	15.15	15.15	100
5/13/2016	12:38 PM	15.14	15.14	15.14	15.14	600
5/13/2016	12:40 PM	15.18	15.19	15.18	15.18	1300
5/13/2016	12:42 PM	15.2	15.2	15.2	15.2	3900
5/13/2016	12:44 PM	15.225	15.225	15.22	15.22	3900
5/13/2016	12:45 PM	15.23	15.23	15.23	15.23	600
5/13/2016	12:46 PM	15.24	15.24	15.24	15.24	1000
5/13/2016	12:47 PM	15.23	15.23	15.23	15.23	300
5/13/2016	12:54 PM	15.22	15.22	15.22	15.22	500
5/13/2016	12:56 PM	15.22	15.23	15.22	15.23	1983
5/13/2016	12:57 PM	15.23	15.23	15.22	15.22	1700
5/13/2016	12:58 PM	15.245	15.245	15.24	15.24	300
5/13/2016	1:00 PM	15.255	15.26	15.255	15.26	2600
5/13/2016	1:01 PM	15.26	15.26	15.26	15.26	300
5/13/2016	1:02 PM	15.26	15.26	15.26	15.26	6000
5/13/2016	1:03 PM	15.25	15.25	15.24	15.24	700
5/13/2016	1:05 PM	15.23	15.24	15.23	15.24	400
5/13/2016	1:08 PM	15.25	15.25	15.25	15.25	5100
5/13/2016	1:09 PM	15.26	15.26	15.26	15.26	300
5/13/2016	1:12 PM	15.23	15.23	15.23	15.23	500
5/13/2016	1:19 PM	15.24	15.24	15.24	15.24	100
5/13/2016	1:20 PM	15.25	15.25	15.23	15.23	6900
5/13/2016	1:21 PM	15.26	15.26	15.26	15.26	100
5/13/2016	1:23 PM	15.26	15.26	15.26	15.26	1200
5/13/2016	1:24 PM	15.29	15.29	15.26	15.26	7200
5/13/2016	1:25 PM	15.3	15.3	15.297	15.3	5200
5/13/2016	1:26 PM	15.3	15.3	15.3	15.3	1300
5/13/2016	1:27 PM	15.3	15.3	15.29	15.29	12000
5/13/2016	1:28 PM	15.31	15.31	15.31	15.31	3200
5/13/2016	1:29 PM	15.31	15.31	15.31	15.31	900
5/13/2016	1:30 PM	15.32	15.32	15.32	15.32	2000
5/13/2016	1:31 PM	15.32	15.32	15.32	15.32	400
5/13/2016	1:32 PM	15.31	15.31	15.31	15.31	1400
5/13/2016	1:33 PM	15.3	15.31	15.3	15.31	500
5/13/2016	1:34 PM	15.3	15.3	15.3	15.3	1300
5/13/2016	1:36 PM	15.32	15.32	15.31	15.31	8600
5/13/2016	1:37 PM	15.33	15.33	15.33	15.33	5700
5/13/2016	1:40 PM	15.35	15.35	15.327	15.327	8589
5/13/2016	1:41 PM	15.365	15.365	15.35	15.35	800
5/13/2016	1:43 PM	15.35	15.35	15.35	15.35	700
5/13/2016	1:45 PM	15.35	15.35	15.35	15.35	400
5/13/2016	1:46 PM	15.36	15.36	15.35	15.35	3100
5/13/2016	1:47 PM	15.35	15.35	15.35	15.35	3300
5/13/2016	1:48 PM	15.345	15.35	15.345	15.35	9200
5/13/2016	1:50 PM	15.37	15.37	15.35	15.35	2000
5/13/2016	1:51 PM	15.395	15.395	15.39	15.39	800
5/13/2016	1:52 PM	15.42	15.429	15.4	15.4	8170
5/13/2016	1:53 PM	15.43	15.43	15.43	15.43	100
5/13/2016	1:54 PM	15.43	15.44	15.43	15.44	5100
5/13/2016	1:55 PM	15.43	15.43	15.43	15.43	100
5/13/2016	1:56 PM	15.42	15.43	15.42	15.43	900
5/13/2016	1:58 PM	15.4	15.4	15.4	15.4	200
5/13/2016	1:59 PM	15.4	15.4	15.4	15.4	900
5/13/2016	2:00 PM	15.4	15.4	15.4	15.4	3500
5/13/2016	2:01 PM	15.42	15.42	15.42	15.42	500
5/13/2016	2:02 PM	15.4	15.4	15.4	15.4	1100
5/13/2016	2:03 PM	15.39	15.4	15.39	15.4	800
5/13/2016	2:04 PM	15.389	15.389	15.38	15.38	2800
5/13/2016	2:06 PM	15.38	15.38	15.38	15.38	200
5/13/2016	2:07 PM	15.38	15.38	15.38	15.38	1422
5/13/2016	2:08 PM	15.39	15.39	15.39	15.39	400
5/13/2016	2:09 PM	15.39	15.39	15.39	15.39	100
5/13/2016	2:10 PM	15.39	15.39	15.39	15.39	1900
5/13/2016	2:11 PM	15.4	15.4	15.39	15.39	1500
5/13/2016	2:13 PM	15.39	15.4	15.39	15.4	3600
5/13/2016	2:17 PM	15.38	15.38	15.38	15.38	800
5/13/2016	2:18 PM	15.4	15.4	15.4	15.4	200
5/13/2016	2:20 PM	15.43	15.43	15.43	15.43	200
5/13/2016	2:21 PM	15.46	15.46	15.45	15.45	6079
5/13/2016	2:22 PM	15.47	15.47	15.465	15.465	500
5/13/2016	2:23 PM	15.51	15.51	15.48	15.48	17120
5/13/2016	2:24 PM	15.5	15.5	15.49	15.5	7500
5/13/2016	2:25 PM	15.5	15.5	15.5	15.5	800
5/13/2016	2:26 PM	15.48	15.48	15.48	15.48	100
5/13/2016	2:27 PM	15.49	15.49	15.485	15.485	400
5/13/2016	2:29 PM	15.49	15.5	15.49	15.5	500
5/13/2016	2:30 PM	15.48	15.48	15.48	15.48	5400
5/13/2016	2:31 PM	15.48	15.49	15.48	15.48	14200
5/13/2016	2:32 PM	15.49	15.49	15.49	15.49	904
5/13/2016	2:33 PM	15.51	15.519	15.49	15.49	19000
5/13/2016	2:34 PM	15.48	15.507	15.48	15.5	10100
5/13/2016	2:35 PM	15.48	15.48	15.475	15.475	5378
5/13/2016	2:36 PM	15.48	15.485	15.48	15.48	6100
5/13/2016	2:37 PM	15.47	15.48	15.47	15.48	900
5/13/2016	2:38 PM	15.51	15.51	15.48	15.48	4900
5/13/2016	2:39 PM	15.5	15.5	15.5	15.5	200
5/13/2016	2:40 PM	15.52	15.52	15.52	15.52	3300
5/13/2016	2:41 PM	15.54	15.54	15.54	15.54	1290
5/13/2016	2:42 PM	15.54	15.54	15.54	15.54	910
5/13/2016	2:43 PM	15.55	15.55	15.54	15.54	3304
5/13/2016	2:44 PM	15.535	15.56	15.535	15.56	7370
5/13/2016	2:45 PM	15.525	15.525	15.525	15.525	100
5/13/2016	2:46 PM	15.515	15.52	15.515	15.52	5015
5/13/2016	2:47 PM	15.51	15.51	15.51	15.51	3534
5/13/2016	2:48 PM	15.51	15.51	15.51	15.51	1900
5/13/2016	2:49 PM	15.51	15.51	15.505	15.505	13600
5/13/2016	2:50 PM	15.5	15.5	15.5	15.5	700
5/13/2016	2:51 PM	15.5	15.5	15.5	15.5	3700
5/13/2016	2:52 PM	15.52	15.52	15.5	15.5	2400
5/13/2016	2:53 PM	15.52	15.52	15.52	15.52	123
5/13/2016	2:55 PM	15.53	15.53	15.53	15.53	700
5/13/2016	2:56 PM	15.53	15.54	15.53	15.53	11000
5/13/2016	2:58 PM	15.48	15.49	15.48	15.49	5700
5/13/2016	3:00 PM	15.48	15.48	15.48	15.48	2100
5/13/2016	3:01 PM	15.5	15.5	15.5	15.5	250
5/13/2016	3:02 PM	15.495	15.495	15.495	15.495	500
5/13/2016	3:04 PM	15.505	15.505	15.5	15.5	7300
5/13/2016	3:05 PM	15.495	15.495	15.495	15.495	1100
5/13/2016	3:06 PM	15.47	15.47	15.47	15.47	8100
5/13/2016	3:07 PM	15.5	15.5	15.49	15.49	1000
5/13/2016	3:08 PM	15.5	15.5	15.5	15.5	400
5/13/2016	3:09 PM	15.52	15.52	15.5	15.5	2500
5/13/2016	3:11 PM	15.51	15.51	15.51	15.51	2016
5/13/2016	3:14 PM	15.5	15.5	15.49	15.49	700
5/13/2016	3:15 PM	15.49	15.5	15.49	15.5	380
5/13/2016	3:16 PM	15.48	15.48	15.48	15.48	1000
5/13/2016	3:18 PM	15.47	15.47	15.47	15.47	700
5/13/2016	3:19 PM	15.46	15.46	15.46	15.46	1000
5/13/2016	3:20 PM	15.46	15.46	15.459	15.459	4100
5/13/2016	3:21 PM	15.46	15.46	15.46	15.46	240
5/13/2016	3:22 PM	15.45	15.45	15.45	15.45	900
5/13/2016	3:23 PM	15.45	15.45	15.45	15.45	2600
5/13/2016	3:25 PM	15.46	15.47	15.455	15.47	5900
5/13/2016	3:26 PM	15.47	15.47	15.47	15.47	300
5/13/2016	3:27 PM	15.47	15.47	15.47	15.47	3700
5/13/2016	3:28 PM	15.47	15.48	15.47	15.48	900
5/13/2016	3:31 PM	15.475	15.48	15.475	15.48	300
5/13/2016	3:32 PM	15.475	15.48	15.475	15.48	2900
5/13/2016	3:33 PM	15.48	15.49	15.48	15.49	5400
5/13/2016	3:34 PM	15.49	15.49	15.49	15.49	3063
5/13/2016	3:35 PM	15.49	15.49	15.49	15.49	4933
5/13/2016	3:37 PM	15.47	15.47	15.465	15.47	832
5/13/2016	3:38 PM	15.47	15.47	15.47	15.47	100
5/13/2016	3:39 PM	15.47	15.47	15.47	15.47	1400
5/13/2016	3:41 PM	15.46	15.47	15.455	15.47	1200
5/13/2016	3:42 PM	15.46	15.46	15.46	15.46	7100
5/13/2016	3:43 PM	15.46	15.46	15.46	15.46	1000
5/13/2016	3:44 PM	15.43	15.45	15.43	15.45	1700
5/13/2016	3:45 PM	15.45	15.45	15.43	15.43	7100
5/13/2016	3:46 PM	15.46	15.46	15.46	15.46	1250
5/13/2016	3:47 PM	15.48	15.485	15.47	15.47	3750
5/13/2016	3:48 PM	15.48	15.485	15.48	15.48	7065
5/13/2016	3:49 PM	15.48	15.48	15.48	15.48	6777
5/13/2016	3:50 PM	15.47	15.475	15.47	15.475	6425
5/13/2016	3:51 PM	15.47	15.48	15.47	15.48	7120
5/13/2016	3:52 PM	15.47	15.48	15.47	15.47	13450
5/13/2016	3:53 PM	15.47	15.475	15.47	15.47	5661
5/13/2016	3:54 PM	15.47	15.47	15.47	15.47	6400
5/13/2016	3:55 PM	15.49	15.49	15.47	15.47	3300
5/13/2016	3:56 PM	15.48	15.495	15.48	15.495	3879
5/13/2016	3:57 PM	15.48	15.48	15.48	15.48	7932
5/13/2016	3:58 PM	15.475	15.475	15.475	15.475	1319
5/13/2016	3:59 PM	15.48	15.48	15.475	15.475	17846
5/13/2016	4:00 PM	15.5	15.5	15.475	15.485	41808
5/16/2016	9:31 AM	15.43	15.43	15.42	15.43	5900
5/16/2016	9:32 AM	15.405	15.405	15.405	15.405	500
5/16/2016	9:33 AM	15.39	15.4	15.39	15.4	4600
5/16/2016	9:34 AM	15.41	15.41	15.4	15.4	2425
5/16/2016	9:35 AM	15.4	15.41	15.4	15.41	2900
5/16/2016	9:36 AM	15.34	15.37	15.34	15.37	2722
5/16/2016	9:37 AM	15.35	15.35	15.35	15.35	2195
5/16/2016	9:40 AM	15.35	15.36	15.35	15.36	7000
5/16/2016	9:41 AM	15.33	15.33	15.33	15.33	5000
5/16/2016	9:42 AM	15.345	15.345	15.32	15.32	1150
5/16/2016	9:43 AM	15.33	15.33	15.33	15.33	160
5/16/2016	9:45 AM	15.33	15.33	15.33	15.33	1200
5/16/2016	9:46 AM	15.29	15.31	15.29	15.31	19710
5/16/2016	9:47 AM	15.28	15.285	15.28	15.28	1000
5/16/2016	9:48 AM	15.29	15.29	15.29	15.29	1900
5/16/2016	9:49 AM	15.28	15.28	15.28	15.28	100
5/16/2016	9:50 AM	15.3	15.3	15.28	15.28	10159
5/16/2016	9:51 AM	15.28	15.28	15.28	15.28	600
5/16/2016	9:52 AM	15.27	15.27	15.27	15.27	3500
5/16/2016	9:57 AM	15.31	15.31	15.31	15.31	500
5/16/2016	9:59 AM	15.31	15.31	15.31	15.31	5000
5/16/2016	10:00 AM	15.31	15.32	15.31	15.31	4800
5/16/2016	10:01 AM	15.3	15.3	15.3	15.3	3330
5/16/2016	10:03 AM	15.3	15.3	15.3	15.3	100
5/16/2016	10:04 AM	15.32	15.33	15.32	15.33	690
5/16/2016	10:06 AM	15.32	15.32	15.32	15.32	200
5/16/2016	10:08 AM	15.3	15.31	15.3	15.31	7800
5/16/2016	10:09 AM	15.3	15.31	15.3	15.31	2700
5/16/2016	10:11 AM	15.26	15.27	15.25	15.27	7129
5/16/2016	10:12 AM	15.27	15.27	15.26	15.26	600
5/16/2016	10:14 AM	15.255	15.255	15.25	15.25	1500
5/16/2016	10:17 AM	15.25	15.26	15.25	15.26	3472
5/16/2016	10:21 AM	15.29	15.29	15.29	15.29	300
5/16/2016	10:22 AM	15.3	15.3	15.29	15.29	3275
5/16/2016	10:23 AM	15.3	15.3	15.3	15.3	100
5/16/2016	10:24 AM	15.28	15.29	15.28	15.29	6300
5/16/2016	10:25 AM	15.27	15.27	15.27	15.27	300
5/16/2016	10:26 AM	15.27	15.27	15.27	15.27	1000
5/16/2016	10:27 AM	15.26	15.26	15.25	15.25	600
5/16/2016	10:30 AM	15.26	15.26	15.26	15.26	100
5/16/2016	10:32 AM	15.26	15.26	15.25	15.25	770
5/16/2016	10:36 AM	15.24	15.25	15.24	15.25	3600
5/16/2016	10:37 AM	15.23	15.23	15.23	15.23	1600
5/16/2016	10:38 AM	15.23	15.24	15.23	15.23	6102
5/16/2016	10:41 AM	15.248	15.248	15.245	15.245	2400
5/16/2016	10:43 AM	15.25	15.25	15.25	15.25	955
5/16/2016	10:44 AM	15.25	15.25	15.25	15.25	200
5/16/2016	10:45 AM	15.25	15.25	15.25	15.25	4500
5/16/2016	10:47 AM	15.26	15.26	15.26	15.26	1000
5/16/2016	10:48 AM	15.25	15.25	15.25	15.25	200
5/16/2016	10:49 AM	15.24	15.24	15.24	15.24	400
5/16/2016	10:51 AM	15.21	15.22	15.21	15.22	1700
5/16/2016	10:54 AM	15.18	15.205	15.18	15.205	14434
5/16/2016	10:55 AM	15.18	15.18	15.18	15.18	100
5/16/2016	10:56 AM	15.19	15.19	15.18	15.18	9300
5/16/2016	11:01 AM	15.17	15.18	15.17	15.18	3100
5/16/2016	11:02 AM	15.14	15.16	15.14	15.16	6700
5/16/2016	11:05 AM	15.14	15.14	15.14	15.14	300
5/16/2016	11:07 AM	15.13	15.13	15.13	15.13	3300
5/16/2016	11:11 AM	15.15	15.15	15.15	15.15	400
5/16/2016	11:13 AM	15.15	15.15	15.15	15.15	300
5/16/2016	11:22 AM	15.16	15.16	15.15	15.15	7900
5/16/2016	11:23 AM	15.16	15.16	15.16	15.16	5766
5/16/2016	11:26 AM	15.17	15.17	15.17	15.17	300
5/16/2016	11:27 AM	15.16	15.16	15.16	15.16	1000
5/16/2016	11:28 AM	15.15	15.15	15.15	15.15	4600
5/16/2016	11:30 AM	15.15	15.15	15.15	15.15	700
5/16/2016	11:31 AM	15.14	15.14	15.14	15.14	10200
5/16/2016	11:32 AM	15.12	15.12	15.12	15.12	100
5/16/2016	11:41 AM	15.11	15.125	15.11	15.125	12160
5/16/2016	11:43 AM	15.1	15.1	15.1	15.1	2600
5/16/2016	11:46 AM	15.08	15.08	15.08	15.08	200
5/16/2016	11:47 AM	15.08	15.08	15.08	15.08	3270
5/16/2016	11:49 AM	15.09	15.09	15.09	15.09	700
5/16/2016	11:50 AM	15.08	15.08	15.08	15.08	600
5/16/2016	11:51 AM	15.07	15.07	15.07	15.07	700
5/16/2016	11:54 AM	15.07	15.07	15.07	15.07	400
5/16/2016	11:56 AM	15.07	15.07	15.07	15.07	400
5/16/2016	12:01 PM	15.06	15.06	15.06	15.06	6530
5/16/2016	12:04 PM	15.08	15.08	15.08	15.08	1333
5/16/2016	12:05 PM	15.08	15.08	15.08	15.08	1780
5/16/2016	12:06 PM	15.08	15.08	15.08	15.08	300
5/16/2016	12:09 PM	15.08	15.08	15.08	15.08	300
5/16/2016	12:10 PM	15.08	15.08	15.08	15.08	1500
5/16/2016	12:11 PM	15.08	15.08	15.08	15.08	605
5/16/2016	12:13 PM	15.08	15.08	15.08	15.08	261
5/16/2016	12:17 PM	15.08	15.08	15.08	15.08	400
5/16/2016	12:19 PM	15.07	15.07	15.07	15.07	2400
5/16/2016	12:20 PM	15.09	15.09	15.07	15.07	700
5/16/2016	12:24 PM	15.09	15.09	15.09	15.09	100
5/16/2016	12:30 PM	15.12	15.12	15.1	15.1	7700
5/16/2016	12:31 PM	15.13	15.13	15.13	15.13	6000
5/16/2016	12:32 PM	15.12	15.12	15.12	15.12	4100
5/16/2016	12:36 PM	15.12	15.12	15.12	15.12	100
5/16/2016	12:46 PM	15.1	15.1	15.1	15.1	300
5/16/2016	12:49 PM	15.11	15.11	15.109	15.109	18600
5/16/2016	12:50 PM	15.1	15.1	15.1	15.1	100
5/16/2016	12:54 PM	15.09	15.09	15.09	15.09	500
5/16/2016	12:58 PM	15.06	15.07	15.06	15.07	4700
5/16/2016	12:59 PM	15.06	15.06	15.06	15.06	1000
5/16/2016	1:00 PM	15.069	15.069	15.069	15.069	2400
5/16/2016	1:01 PM	15.06	15.06	15.06	15.06	100
5/16/2016	1:02 PM	15.05	15.06	15.05	15.06	6842
5/16/2016	1:03 PM	15.05	15.05	15.05	15.05	100
5/16/2016	1:06 PM	15.05	15.05	15.05	15.05	2900
5/16/2016	1:08 PM	15.06	15.06	15.06	15.06	200
5/16/2016	1:12 PM	15.07	15.07	15.07	15.07	505
5/16/2016	1:17 PM	15.06	15.06	15.06	15.06	2200
5/16/2016	1:18 PM	15.06	15.06	15.06	15.06	300
5/16/2016	1:25 PM	15.05	15.05	15.05	15.05	300
5/16/2016	1:27 PM	15.055	15.055	15.055	15.055	1500
5/16/2016	1:31 PM	15.04	15.04	15.04	15.04	400
5/16/2016	1:32 PM	15.04	15.04	15.04	15.04	300
5/16/2016	1:35 PM	15.07	15.07	15.07	15.07	900
5/16/2016	1:39 PM	15.06	15.06	15.06	15.06	1200
5/16/2016	1:41 PM	15.07	15.07	15.07	15.07	3000
5/16/2016	1:44 PM	15.08	15.08	15.08	15.08	400
5/16/2016	1:50 PM	15.059	15.059	15.059	15.059	800
5/16/2016	1:56 PM	15.05	15.06	15.05	15.06	11000
5/16/2016	1:58 PM	15.05	15.05	15.05	15.05	300
5/16/2016	2:03 PM	15.02	15.03	15.02	15.03	700
5/16/2016	2:04 PM	15.01	15.01	15.01	15.01	2200
5/16/2016	2:05 PM	15	15	15	15	12426
5/16/2016	2:06 PM	14.979	14.99	14.979	14.99	7770
5/16/2016	2:07 PM	14.98	14.98	14.98	14.98	1000
5/16/2016	2:10 PM	14.98	14.98	14.98	14.98	1100
5/16/2016	2:11 PM	14.97	14.97	14.97	14.97	850
5/16/2016	2:12 PM	14.96	14.96	14.96	14.96	9900
5/16/2016	2:13 PM	14.96	14.96	14.96	14.96	1400
5/16/2016	2:15 PM	14.96	14.96	14.96	14.96	300
5/16/2016	2:16 PM	14.95	14.95	14.95	14.95	500
5/16/2016	2:17 PM	14.95	14.95	14.95	14.95	7800
5/16/2016	2:19 PM	14.96	14.96	14.96	14.96	400
5/16/2016	2:20 PM	14.95	14.95	14.95	14.95	580
5/16/2016	2:21 PM	14.95	14.95	14.95	14.95	3840
5/16/2016	2:22 PM	14.94	14.94	14.94	14.94	8900
5/16/2016	2:24 PM	14.939	14.94	14.939	14.94	900
5/16/2016	2:25 PM	14.94	14.94	14.94	14.94	1400
5/16/2016	2:26 PM	14.95	14.95	14.95	14.95	250
5/16/2016	2:27 PM	14.95	14.95	14.95	14.95	1650
5/16/2016	2:30 PM	14.93	14.93	14.93	14.93	1600
5/16/2016	2:33 PM	14.93	14.93	14.93	14.93	4600
5/16/2016	2:35 PM	14.93	14.93	14.93	14.93	4300
5/16/2016	2:36 PM	14.93	14.93	14.93	14.93	1100
5/16/2016	2:37 PM	14.94	14.94	14.93	14.93	900
5/16/2016	2:40 PM	14.95	14.95	14.95	14.95	600
5/16/2016	2:41 PM	14.95	14.95	14.95	14.95	500
5/16/2016	2:47 PM	14.94	14.94	14.94	14.94	454
5/16/2016	2:48 PM	14.93	14.93	14.925	14.93	20750
5/16/2016	2:49 PM	14.94	14.94	14.94	14.94	500
5/16/2016	2:51 PM	14.94	14.94	14.94	14.94	1100
5/16/2016	2:53 PM	14.94	14.94	14.94	14.94	100
5/16/2016	2:54 PM	14.94	14.94	14.94	14.94	400
5/16/2016	2:57 PM	14.94	14.94	14.94	14.94	600
5/16/2016	3:00 PM	14.93	14.93	14.93	14.93	500
5/16/2016	3:01 PM	14.93	14.93	14.93	14.93	300
5/16/2016	3:03 PM	14.901	14.92	14.901	14.92	5502
5/16/2016	3:04 PM	14.91	14.91	14.91	14.91	100
5/16/2016	3:07 PM	14.92	14.92	14.92	14.92	5500
5/16/2016	3:08 PM	14.92	14.92	14.92	14.92	2900
5/16/2016	3:10 PM	14.9	14.91	14.9	14.91	3975
5/16/2016	3:11 PM	14.901	14.905	14.901	14.905	2100
5/16/2016	3:12 PM	14.93	14.93	14.93	14.93	300
5/16/2016	3:13 PM	14.94	14.94	14.94	14.94	441
5/16/2016	3:17 PM	14.958	14.958	14.94	14.94	31400
5/16/2016	3:18 PM	14.95	14.95	14.95	14.95	400
5/16/2016	3:19 PM	14.949	14.95	14.949	14.95	2900
5/16/2016	3:21 PM	14.95	14.95	14.945	14.945	2400
5/16/2016	3:22 PM	14.945	14.945	14.945	14.945	200
5/16/2016	3:24 PM	14.94	14.94	14.935	14.94	5100
5/16/2016	3:25 PM	14.939	14.939	14.939	14.939	4800
5/16/2016	3:26 PM	14.94	14.94	14.94	14.94	1100
5/16/2016	3:27 PM	14.95	14.95	14.95	14.95	100
5/16/2016	3:28 PM	14.95	14.955	14.95	14.955	900
5/16/2016	3:29 PM	14.959	14.959	14.957	14.957	4015
5/16/2016	3:31 PM	14.961	14.965	14.96	14.96	6596
5/16/2016	3:32 PM	14.97	14.97	14.97	14.97	7000
5/16/2016	3:33 PM	14.97	14.97	14.97	14.97	200
5/16/2016	3:34 PM	15	15	14.965	14.97	10742
5/16/2016	3:35 PM	15	15	15	15	940
5/16/2016	3:36 PM	15	15	15	15	1500
5/16/2016	3:37 PM	15	15	15	15	4868
5/16/2016	3:38 PM	14.99	15	14.99	15	6400
5/16/2016	3:39 PM	14.99	14.99	14.99	14.99	800
5/16/2016	3:40 PM	14.97	14.97	14.97	14.97	400
5/16/2016	3:41 PM	14.99	14.99	14.98	14.98	2400
5/16/2016	3:42 PM	14.99	14.99	14.99	14.99	500
5/16/2016	3:44 PM	14.99	14.99	14.99	14.99	400
5/16/2016	3:45 PM	14.99	14.99	14.99	14.99	500
5/16/2016	3:47 PM	15.01	15.01	15.01	15.01	4200
5/16/2016	3:48 PM	15.01	15.015	15.01	15.01	9300
5/16/2016	3:49 PM	15.02	15.02	15.02	15.02	100
5/16/2016	3:50 PM	15	15.02	15	15.02	21348
5/16/2016	3:51 PM	15.01	15.01	15	15	5602
5/16/2016	3:52 PM	15.01	15.01	15.01	15.01	2800
5/16/2016	3:53 PM	15.01	15.01	15.01	15.01	6100
5/16/2016	3:54 PM	15.02	15.02	15.02	15.02	2625
5/16/2016	3:55 PM	15.02	15.03	15.02	15.02	11577
5/16/2016	3:56 PM	15.03	15.03	15.03	15.03	34840
5/16/2016	3:57 PM	15.01	15.03	15.01	15.03	11100
5/16/2016	3:59 PM	15	15.01	15	15.01	4650
5/16/2016	4:00 PM	15.01	15.04	15.01	15.01	59127
5/17/2016	9:31 AM	15.09	15.09	15.09	15.09	8200
5/17/2016	9:32 AM	15.1	15.1	15.09	15.09	8432
5/17/2016	9:33 AM	15.06	15.1	15.06	15.1	8500
5/17/2016	9:34 AM	15.05	15.05	15.03	15.05	20100
5/17/2016	9:35 AM	15.05	15.05	15.05	15.05	10760
5/17/2016	9:36 AM	15.07	15.07	15.07	15.07	2000
5/17/2016	9:37 AM	15.1	15.11	15.1	15.1	12700
5/17/2016	9:38 AM	15.155	15.155	15.12	15.13	1236
5/17/2016	9:39 AM	15.16	15.17	15.16	15.17	500
5/17/2016	9:40 AM	15.15	15.15	15.15	15.15	333
5/17/2016	9:41 AM	15.17	15.17	15.17	15.17	5400
5/17/2016	9:43 AM	15.18	15.18	15.17	15.18	3992
5/17/2016	9:44 AM	15.15	15.17	15.15	15.165	12200
5/17/2016	9:45 AM	15.17	15.17	15.15	15.15	900
5/17/2016	9:46 AM	15.2	15.2	15.18	15.18	8400
5/17/2016	9:47 AM	15.19	15.205	15.19	15.2	6101
5/17/2016	9:48 AM	15.18	15.18	15.17	15.17	900
5/17/2016	9:49 AM	15.15	15.16	15.15	15.16	2600
5/17/2016	9:50 AM	15.14	15.15	15.14	15.15	1400
5/17/2016	9:51 AM	15.14	15.16	15.14	15.16	5900
5/17/2016	9:52 AM	15.14	15.14	15.14	15.14	650
5/17/2016	9:53 AM	15.15	15.15	15.15	15.15	2300
5/17/2016	9:55 AM	15.16	15.16	15.16	15.16	300
5/17/2016	9:56 AM	15.16	15.16	15.16	15.16	300
5/17/2016	9:57 AM	15.15	15.15	15.15	15.15	2100
5/17/2016	9:58 AM	15.14	15.14	15.14	15.14	300
5/17/2016	10:00 AM	15.12	15.12	15.12	15.12	300
5/17/2016	10:01 AM	15.17	15.17	15.15	15.15	700
5/17/2016	10:02 AM	15.19	15.19	15.19	15.19	1772
5/17/2016	10:03 AM	15.165	15.165	15.165	15.165	500
5/17/2016	10:05 AM	15.15	15.17	15.15	15.17	750
5/17/2016	10:06 AM	15.197	15.197	15.18	15.18	900
5/17/2016	10:07 AM	15.21	15.21	15.2	15.2	3540
5/17/2016	10:08 AM	15.18	15.2	15.18	15.2	600
5/17/2016	10:09 AM	15.2	15.2	15.2	15.2	400
5/17/2016	10:10 AM	15.22	15.22	15.22	15.22	5000
5/17/2016	10:11 AM	15.2	15.2	15.2	15.2	800
5/17/2016	10:12 AM	15.23	15.23	15.23	15.23	300
5/17/2016	10:13 AM	15.235	15.24	15.23	15.23	4300
5/17/2016	10:14 AM	15.23	15.23	15.23	15.23	9700
5/17/2016	10:15 AM	15.22	15.22	15.22	15.22	4280
5/17/2016	10:18 AM	15.2	15.2	15.2	15.2	8200
5/17/2016	10:20 AM	15.16	15.17	15.155	15.17	1220
5/17/2016	10:21 AM	15.16	15.16	15.16	15.16	3300
5/17/2016	10:22 AM	15.14	15.15	15.14	15.15	11602
5/17/2016	10:23 AM	15.16	15.16	15.15	15.15	6060
5/17/2016	10:24 AM	15.17	15.17	15.15	15.15	700
5/17/2016	10:25 AM	15.16	15.16	15.15	15.15	1900
5/17/2016	10:26 AM	15.17	15.17	15.17	15.17	300
5/17/2016	10:27 AM	15.17	15.17	15.17	15.17	300
5/17/2016	10:28 AM	15.17	15.17	15.17	15.17	1800
5/17/2016	10:30 AM	15.19	15.19	15.19	15.19	300
5/17/2016	10:31 AM	15.2	15.2	15.19	15.19	4304
5/17/2016	10:32 AM	15.21	15.21	15.21	15.21	300
5/17/2016	10:33 AM	15.2	15.2	15.2	15.2	4300
5/17/2016	10:34 AM	15.2	15.2	15.2	15.2	300
5/17/2016	10:36 AM	15.21	15.21	15.21	15.21	1400
5/17/2016	10:37 AM	15.2	15.2	15.2	15.2	300
5/17/2016	10:38 AM	15.21	15.21	15.2	15.21	900
5/17/2016	10:41 AM	15.16	15.16	15.16	15.16	300
5/17/2016	10:43 AM	15.17	15.17	15.17	15.17	300
5/17/2016	10:44 AM	15.15	15.15	15.15	15.15	800
5/17/2016	10:46 AM	15.12	15.14	15.12	15.14	1300
5/17/2016	10:47 AM	15.13	15.13	15.11	15.11	2300
5/17/2016	10:48 AM	15.13	15.13	15.13	15.13	300
5/17/2016	10:49 AM	15.13	15.13	15.13	15.13	7400
5/17/2016	10:50 AM	15.13	15.13	15.13	15.13	412
5/17/2016	10:51 AM	15.15	15.15	15.14	15.14	600
5/17/2016	10:52 AM	15.15	15.15	15.15	15.15	300
5/17/2016	10:53 AM	15.14	15.14	15.14	15.14	1600
5/17/2016	10:55 AM	15.11	15.13	15.11	15.13	3100
5/17/2016	10:56 AM	15.1	15.1	15.1	15.1	100
5/17/2016	10:57 AM	15.085	15.1	15.085	15.1	1600
5/17/2016	10:59 AM	15.1	15.1	15.1	15.1	500
5/17/2016	11:01 AM	15.1	15.1	15.1	15.1	2300
5/17/2016	11:02 AM	15.1	15.1	15.1	15.1	300
5/17/2016	11:03 AM	15.12	15.12	15.12	15.12	900
5/17/2016	11:08 AM	15.15	15.15	15.15	15.15	5450
5/17/2016	11:09 AM	15.14	15.14	15.14	15.14	295
5/17/2016	11:10 AM	15.14	15.14	15.14	15.14	300
5/17/2016	11:11 AM	15.14	15.14	15.14	15.14	600
5/17/2016	11:12 AM	15.14	15.14	15.14	15.14	500
5/17/2016	11:14 AM	15.15	15.15	15.14	15.14	1300
5/17/2016	11:15 AM	15.15	15.15	15.14	15.14	400
5/17/2016	11:16 AM	15.14	15.14	15.14	15.14	600
5/17/2016	11:18 AM	15.12	15.13	15.12	15.13	6300
5/17/2016	11:19 AM	15.1	15.1	15.1	15.1	100
5/17/2016	11:20 AM	15.1	15.1	15.1	15.1	300
5/17/2016	11:21 AM	15.12	15.12	15.12	15.12	2900
5/17/2016	11:22 AM	15.12	15.12	15.12	15.12	300
5/17/2016	11:25 AM	15.12	15.12	15.12	15.12	300
5/17/2016	11:28 AM	15.14	15.14	15.14	15.14	300
5/17/2016	11:29 AM	15.15	15.15	15.15	15.15	200
5/17/2016	11:30 AM	15.18	15.18	15.18	15.18	400
5/17/2016	11:31 AM	15.17	15.17	15.17	15.17	3900
5/17/2016	11:32 AM	15.16	15.16	15.16	15.16	300
5/17/2016	11:33 AM	15.15	15.15	15.15	15.15	1900
5/17/2016	11:35 AM	15.14	15.14	15.14	15.14	1300
5/17/2016	11:36 AM	15.13	15.13	15.13	15.13	3200
5/17/2016	11:37 AM	15.13	15.13	15.13	15.13	1000
5/17/2016	11:38 AM	15.13	15.13	15.13	15.13	1000
5/17/2016	11:39 AM	15.14	15.14	15.14	15.14	100
5/17/2016	11:41 AM	15.14	15.14	15.13	15.13	600
5/17/2016	11:47 AM	15.12	15.13	15.12	15.13	1100
5/17/2016	11:48 AM	15.12	15.12	15.12	15.12	1300
5/17/2016	11:49 AM	15.12	15.12	15.12	15.12	2733
5/17/2016	11:50 AM	15.1	15.1	15.1	15.1	300
5/17/2016	11:51 AM	15.07	15.09	15.07	15.09	3000
5/17/2016	11:53 AM	15.09	15.09	15.09	15.09	5800
5/17/2016	11:55 AM	15.09	15.09	15.09	15.09	300
5/17/2016	11:57 AM	15.1	15.1	15.1	15.1	1800
5/17/2016	11:58 AM	15.1	15.1	15.1	15.1	11200
5/17/2016	11:59 AM	15.1	15.1	15.1	15.1	2200
5/17/2016	12:01 PM	15.1	15.1	15.1	15.1	969
5/17/2016	12:06 PM	15.1	15.1	15.1	15.1	665
5/17/2016	12:07 PM	15.1	15.1	15.1	15.1	600
5/17/2016	12:09 PM	15.109	15.109	15.109	15.109	100
5/17/2016	12:10 PM	15.12	15.12	15.12	15.12	500
5/17/2016	12:11 PM	15.13	15.13	15.13	15.13	300
5/17/2016	12:12 PM	15.13	15.13	15.13	15.13	1000
5/17/2016	12:13 PM	15.13	15.13	15.13	15.13	2700
5/17/2016	12:14 PM	15.13	15.13	15.13	15.13	4983
5/17/2016	12:15 PM	15.14	15.14	15.14	15.14	300
5/17/2016	12:16 PM	15.15	15.15	15.14	15.14	7000
5/17/2016	12:17 PM	15.17	15.17	15.17	15.17	200
5/17/2016	12:18 PM	15.169	15.17	15.169	15.17	5800
5/17/2016	12:19 PM	15.18	15.18	15.175	15.175	751
5/17/2016	12:20 PM	15.19	15.19	15.19	15.19	600
5/17/2016	12:25 PM	15.2	15.2	15.2	15.2	6000
5/17/2016	12:28 PM	15.21	15.21	15.21	15.21	2100
5/17/2016	12:29 PM	15.209	15.209	15.209	15.209	400
5/17/2016	12:31 PM	15.2	15.2	15.2	15.2	300
5/17/2016	12:32 PM	15.22	15.22	15.22	15.22	100
5/17/2016	12:34 PM	15.22	15.22	15.22	15.22	400
5/17/2016	12:35 PM	15.21	15.21	15.21	15.21	300
5/17/2016	12:37 PM	15.21	15.21	15.21	15.21	300
5/17/2016	12:39 PM	15.2	15.2	15.2	15.2	2000
5/17/2016	12:41 PM	15.2	15.2	15.2	15.2	100
5/17/2016	12:43 PM	15.2	15.2	15.2	15.2	300
5/17/2016	12:47 PM	15.22	15.22	15.22	15.22	800
5/17/2016	12:48 PM	15.23	15.23	15.23	15.23	1100
5/17/2016	12:50 PM	15.22	15.22	15.22	15.22	200
5/17/2016	12:53 PM	15.24	15.24	15.24	15.24	600
5/17/2016	12:54 PM	15.24	15.24	15.24	15.24	300
5/17/2016	12:56 PM	15.26	15.26	15.25	15.25	800
5/17/2016	1:00 PM	15.24	15.25	15.24	15.25	1300
5/17/2016	1:01 PM	15.25	15.25	15.25	15.25	4400
5/17/2016	1:02 PM	15.25	15.25	15.25	15.25	800
5/17/2016	1:04 PM	15.25	15.25	15.25	15.25	2000
5/17/2016	1:06 PM	15.25	15.25	15.25	15.25	4100
5/17/2016	1:07 PM	15.25	15.25	15.25	15.25	1600
5/17/2016	1:08 PM	15.24	15.25	15.24	15.25	1500
5/17/2016	1:10 PM	15.24	15.24	15.24	15.24	500
5/17/2016	1:14 PM	15.25	15.25	15.25	15.25	700
5/17/2016	1:15 PM	15.24	15.24	15.24	15.24	1000
5/17/2016	1:16 PM	15.24	15.24	15.24	15.24	200
5/17/2016	1:19 PM	15.24	15.245	15.24	15.24	5100
5/17/2016	1:21 PM	15.22	15.22	15.22	15.22	2475
5/17/2016	1:22 PM	15.22	15.22	15.22	15.22	100
5/17/2016	1:24 PM	15.22	15.22	15.22	15.22	3800
5/17/2016	1:29 PM	15.22	15.22	15.22	15.22	100
5/17/2016	1:34 PM	15.2	15.2	15.2	15.2	1300
5/17/2016	1:36 PM	15.2	15.2	15.2	15.2	300
5/17/2016	1:37 PM	15.2	15.2	15.2	15.2	400
5/17/2016	1:38 PM	15.2	15.2	15.2	15.2	500
5/17/2016	1:40 PM	15.2	15.2	15.2	15.2	100
5/17/2016	1:42 PM	15.2	15.2	15.2	15.2	300
5/17/2016	1:43 PM	15.22	15.22	15.21	15.21	800
5/17/2016	1:46 PM	15.22	15.22	15.22	15.22	600
5/17/2016	1:50 PM	15.235	15.235	15.235	15.235	500
5/17/2016	1:52 PM	15.25	15.25	15.25	15.25	300
5/17/2016	1:54 PM	15.25	15.25	15.249	15.249	1500
5/17/2016	1:55 PM	15.26	15.26	15.26	15.26	400
5/17/2016	1:56 PM	15.28	15.285	15.26	15.26	16850
5/17/2016	1:57 PM	15.29	15.29	15.29	15.29	6737
5/17/2016	1:58 PM	15.315	15.315	15.3	15.3	1241
5/17/2016	1:59 PM	15.33	15.33	15.32	15.32	1800
5/17/2016	2:00 PM	15.35	15.35	15.33	15.33	29116
5/17/2016	2:01 PM	15.35	15.35	15.35	15.35	1000
5/17/2016	2:02 PM	15.35	15.35	15.35	15.35	100
5/17/2016	2:03 PM	15.36	15.36	15.36	15.36	400
5/17/2016	2:04 PM	15.35	15.365	15.35	15.365	3500
5/17/2016	2:06 PM	15.36	15.36	15.35	15.35	5755
5/17/2016	2:07 PM	15.37	15.37	15.37	15.37	1600
5/17/2016	2:09 PM	15.39	15.39	15.39	15.39	2600
5/17/2016	2:10 PM	15.4	15.4	15.39	15.39	3200
5/17/2016	2:12 PM	15.41	15.41	15.41	15.41	100
5/17/2016	2:14 PM	15.4	15.401	15.4	15.401	2600
5/17/2016	2:15 PM	15.39	15.4	15.39	15.4	500
5/17/2016	2:17 PM	15.42	15.42	15.4	15.4	14666
5/17/2016	2:18 PM	15.441	15.45	15.44	15.44	25300
5/17/2016	2:19 PM	15.455	15.455	15.455	15.455	100
5/17/2016	2:20 PM	15.44	15.44	15.44	15.44	900
5/17/2016	2:21 PM	15.46	15.46	15.46	15.46	532
5/17/2016	2:22 PM	15.48	15.48	15.46	15.46	1700
5/17/2016	2:23 PM	15.51	15.51	15.49	15.49	17895
5/17/2016	2:24 PM	15.51	15.515	15.51	15.515	1800
5/17/2016	2:25 PM	15.495	15.495	15.495	15.495	200
5/17/2016	2:26 PM	15.53	15.53	15.5	15.5	3472
5/17/2016	2:27 PM	15.54	15.55	15.53	15.539	18200
5/17/2016	2:28 PM	15.53	15.55	15.53	15.55	800
5/17/2016	2:29 PM	15.51	15.51	15.51	15.51	3700
5/17/2016	2:30 PM	15.5	15.5	15.49	15.49	2781
5/17/2016	2:31 PM	15.51	15.52	15.5	15.5	337
5/17/2016	2:32 PM	15.5	15.51	15.5	15.51	5800
5/17/2016	2:33 PM	15.492	15.5	15.49	15.49	33000
5/17/2016	2:34 PM	15.5	15.5	15.5	15.5	7000
5/17/2016	2:36 PM	15.501	15.52	15.501	15.52	500
5/17/2016	2:37 PM	15.501	15.501	15.5	15.5	400
5/17/2016	2:38 PM	15.48	15.48	15.48	15.48	3400
5/17/2016	2:40 PM	15.49	15.49	15.475	15.475	1077
5/17/2016	2:41 PM	15.495	15.5	15.49	15.49	1000
5/17/2016	2:42 PM	15.49	15.49	15.49	15.49	600
5/17/2016	2:43 PM	15.49	15.49	15.48	15.48	400
5/17/2016	2:44 PM	15.48	15.49	15.48	15.49	300
5/17/2016	2:46 PM	15.465	15.483	15.461	15.483	2050
5/17/2016	2:47 PM	15.455	15.465	15.455	15.46	5900
5/17/2016	2:48 PM	15.46	15.46	15.46	15.46	1000
5/17/2016	2:49 PM	15.465	15.465	15.465	15.465	800
5/17/2016	2:50 PM	15.47	15.47	15.47	15.47	2300
5/17/2016	2:51 PM	15.47	15.47	15.47	15.47	2600
5/17/2016	2:54 PM	15.5	15.5	15.5	15.5	1400
5/17/2016	2:55 PM	15.5	15.5	15.5	15.5	500
5/17/2016	2:56 PM	15.51	15.51	15.51	15.51	500
5/17/2016	2:57 PM	15.51	15.52	15.51	15.51	2080
5/17/2016	2:58 PM	15.48	15.5	15.48	15.5	6500
5/17/2016	2:59 PM	15.475	15.48	15.475	15.48	800
5/17/2016	3:00 PM	15.45	15.47	15.45	15.47	2050
5/17/2016	3:01 PM	15.46	15.46	15.46	15.46	100
5/17/2016	3:04 PM	15.45	15.46	15.45	15.46	300
5/17/2016	3:05 PM	15.45	15.45	15.45	15.45	300
5/17/2016	3:06 PM	15.44	15.44	15.44	15.44	1460
5/17/2016	3:07 PM	15.425	15.445	15.425	15.445	1500
5/17/2016	3:08 PM	15.4	15.405	15.4	15.405	3400
5/17/2016	3:09 PM	15.4	15.4	15.39	15.39	500
5/17/2016	3:10 PM	15.4	15.4	15.4	15.4	300
5/17/2016	3:11 PM	15.42	15.42	15.41	15.41	1100
5/17/2016	3:13 PM	15.435	15.435	15.435	15.435	200
5/17/2016	3:14 PM	15.43	15.43	15.43	15.43	7783
5/17/2016	3:16 PM	15.47	15.47	15.45	15.45	800
5/17/2016	3:17 PM	15.48	15.48	15.48	15.48	180
5/17/2016	3:19 PM	15.471	15.471	15.471	15.471	3100
5/17/2016	3:21 PM	15.49	15.5	15.49	15.5	4054
5/17/2016	3:22 PM	15.51	15.51	15.49	15.49	1000
5/17/2016	3:23 PM	15.51	15.51	15.51	15.51	100
5/17/2016	3:24 PM	15.5	15.5	15.5	15.5	1000
5/17/2016	3:25 PM	15.52	15.52	15.51	15.51	8600
5/17/2016	3:26 PM	15.54	15.54	15.52	15.52	13050
5/17/2016	3:27 PM	15.56	15.57	15.55	15.55	11500
5/17/2016	3:28 PM	15.541	15.56	15.54	15.56	8346
5/17/2016	3:29 PM	15.542	15.55	15.542	15.55	12900
5/17/2016	3:30 PM	15.53	15.55	15.525	15.55	2500
5/17/2016	3:31 PM	15.52	15.53	15.52	15.53	5200
5/17/2016	3:32 PM	15.52	15.52	15.52	15.52	1500
5/17/2016	3:33 PM	15.51	15.51	15.51	15.51	900
5/17/2016	3:34 PM	15.52	15.52	15.51	15.51	5800
5/17/2016	3:36 PM	15.5	15.51	15.5	15.51	600
5/17/2016	3:38 PM	15.48	15.48	15.48	15.48	6200
5/17/2016	3:39 PM	15.48	15.48	15.475	15.48	1900
5/17/2016	3:41 PM	15.46	15.46	15.46	15.46	800
5/17/2016	3:42 PM	15.47	15.48	15.46	15.46	7629
5/17/2016	3:43 PM	15.5	15.5	15.5	15.5	500
5/17/2016	3:44 PM	15.48	15.48	15.475	15.48	7400
5/17/2016	3:45 PM	15.48	15.48	15.48	15.48	700
5/17/2016	3:46 PM	15.47	15.47	15.46	15.47	5000
5/17/2016	3:47 PM	15.471	15.48	15.46	15.48	4600
5/17/2016	3:48 PM	15.455	15.47	15.455	15.47	500
5/17/2016	3:49 PM	15.47	15.47	15.46	15.465	4400
5/17/2016	3:50 PM	15.48	15.495	15.48	15.48	8400
5/17/2016	3:51 PM	15.47	15.47	15.47	15.47	600
5/17/2016	3:52 PM	15.47	15.47	15.47	15.47	100
5/17/2016	3:53 PM	15.48	15.48	15.46	15.46	5500
5/17/2016	3:54 PM	15.47	15.47	15.47	15.47	4198
5/17/2016	3:55 PM	15.45	15.47	15.45	15.47	6300
5/17/2016	3:56 PM	15.445	15.45	15.445	15.45	1200
5/17/2016	3:57 PM	15.44	15.44	15.44	15.44	4600
5/17/2016	3:58 PM	15.43	15.44	15.43	15.44	2290
5/17/2016	3:59 PM	15.45	15.45	15.44	15.44	6817
5/17/2016	4:00 PM	15.43	15.46	15.43	15.46	31858
5/18/2016	9:31 AM	15.52	15.53	15.52	15.53	2617
5/18/2016	9:32 AM	15.56	15.56	15.53	15.53	1663
5/18/2016	9:33 AM	15.53	15.53	15.53	15.53	11900
5/18/2016	9:34 AM	15.55	15.55	15.52	15.54	13340
5/18/2016	9:35 AM	15.59	15.59	15.55	15.55	6400
5/18/2016	9:36 AM	15.57	15.59	15.55	15.59	20076
5/18/2016	9:37 AM	15.57	15.58	15.57	15.57	2300
5/18/2016	9:38 AM	15.57	15.585	15.57	15.585	2800
5/18/2016	9:39 AM	15.57	15.57	15.54	15.55	6200
5/18/2016	9:40 AM	15.58	15.58	15.58	15.58	6000
5/18/2016	9:41 AM	15.52	15.52	15.52	15.52	5000
5/18/2016	9:42 AM	15.51	15.52	15.509	15.52	12700
5/18/2016	9:43 AM	15.485	15.5	15.485	15.5	3550
5/18/2016	9:44 AM	15.5	15.5	15.5	15.5	7400
5/18/2016	9:45 AM	15.49	15.51	15.49	15.49	5052
5/18/2016	9:46 AM	15.48	15.49	15.48	15.49	2600
5/18/2016	9:47 AM	15.5	15.5	15.5	15.5	1953
5/18/2016	9:48 AM	15.51	15.51	15.51	15.51	1700
5/18/2016	9:49 AM	15.51	15.52	15.51	15.52	1500
5/18/2016	9:50 AM	15.52	15.53	15.52	15.52	5884
5/18/2016	9:51 AM	15.51	15.52	15.51	15.52	200
5/18/2016	9:52 AM	15.53	15.53	15.505	15.505	3700
5/18/2016	9:53 AM	15.49	15.51	15.49	15.51	900
5/18/2016	9:54 AM	15.48	15.48	15.48	15.48	100
5/18/2016	9:55 AM	15.46	15.47	15.46	15.47	2600
5/18/2016	9:56 AM	15.47	15.47	15.47	15.47	300
5/18/2016	9:57 AM	15.46	15.48	15.46	15.48	1150
5/18/2016	9:58 AM	15.45	15.45	15.45	15.45	1650
5/18/2016	9:59 AM	15.46	15.46	15.46	15.46	4000
5/18/2016	10:00 AM	15.45	15.45	15.45	15.45	1129
5/18/2016	10:02 AM	15.47	15.47	15.47	15.47	100
5/18/2016	10:03 AM	15.47	15.47	15.47	15.47	5700
5/18/2016	10:04 AM	15.46	15.46	15.46	15.46	100
5/18/2016	10:05 AM	15.46	15.46	15.45	15.45	524
5/18/2016	10:06 AM	15.44	15.45	15.44	15.45	2500
5/18/2016	10:07 AM	15.43	15.43	15.43	15.43	1100
5/18/2016	10:08 AM	15.42	15.43	15.42	15.42	9080
5/18/2016	10:09 AM	15.42	15.42	15.42	15.42	500
5/18/2016	10:10 AM	15.435	15.44	15.43	15.43	1099
5/18/2016	10:11 AM	15.41	15.43	15.41	15.43	1298
5/18/2016	10:13 AM	15.38	15.4	15.38	15.4	5922
5/18/2016	10:14 AM	15.33	15.37	15.33	15.37	1000
5/18/2016	10:15 AM	15.32	15.32	15.32	15.32	600
5/18/2016	10:16 AM	15.32	15.32	15.32	15.32	10530
5/18/2016	10:17 AM	15.32	15.32	15.32	15.32	100
5/18/2016	10:19 AM	15.33	15.33	15.33	15.33	63882
5/18/2016	10:20 AM	15.33	15.33	15.33	15.33	9818
5/18/2016	10:24 AM	15.28	15.3	15.28	15.3	5000
5/18/2016	10:25 AM	15.29	15.29	15.28	15.28	400
5/18/2016	10:26 AM	15.29	15.29	15.29	15.29	333
5/18/2016	10:27 AM	15.265	15.28	15.26	15.28	2708
5/18/2016	10:28 AM	15.255	15.26	15.255	15.26	500
5/18/2016	10:29 AM	15.26	15.26	15.26	15.26	6029
5/18/2016	10:30 AM	15.27	15.27	15.27	15.27	1700
5/18/2016	10:31 AM	15.29	15.29	15.28	15.28	2700
5/18/2016	10:32 AM	15.295	15.295	15.295	15.295	200
5/18/2016	10:33 AM	15.32	15.32	15.31	15.31	1200
5/18/2016	10:34 AM	15.31	15.31	15.31	15.31	300
5/18/2016	10:35 AM	15.3	15.3	15.3	15.3	300
5/18/2016	10:36 AM	15.3	15.3	15.3	15.3	600
5/18/2016	10:38 AM	15.315	15.315	15.315	15.315	200
5/18/2016	10:39 AM	15.345	15.347	15.31	15.31	22500
5/18/2016	10:40 AM	15.35	15.35	15.34	15.34	400
5/18/2016	10:41 AM	15.36	15.36	15.36	15.36	1500
5/18/2016	10:43 AM	15.34	15.35	15.34	15.35	1400
5/18/2016	10:45 AM	15.33	15.33	15.33	15.33	100
5/18/2016	10:47 AM	15.31	15.31	15.31	15.31	300
5/18/2016	10:48 AM	15.31	15.31	15.31	15.31	100
5/18/2016	10:49 AM	15.32	15.32	15.31	15.31	1315
5/18/2016	10:50 AM	15.32	15.32	15.32	15.32	900
5/18/2016	10:51 AM	15.31	15.32	15.31	15.32	700
5/18/2016	10:52 AM	15.34	15.34	15.32	15.32	1200
5/18/2016	10:53 AM	15.36	15.36	15.36	15.36	5300
5/18/2016	10:54 AM	15.36	15.36	15.36	15.36	400
5/18/2016	10:55 AM	15.37	15.37	15.37	15.37	1000
5/18/2016	10:56 AM	15.39	15.39	15.385	15.385	6825
5/18/2016	11:00 AM	15.4	15.41	15.4	15.409	5224
5/18/2016	11:01 AM	15.39	15.4	15.38	15.4	7656
5/18/2016	11:03 AM	15.37	15.39	15.37	15.39	1000
5/18/2016	11:05 AM	15.36	15.37	15.36	15.37	1000
5/18/2016	11:07 AM	15.39	15.39	15.37	15.37	400
5/18/2016	11:09 AM	15.38	15.38	15.37	15.37	3300
5/18/2016	11:13 AM	15.38	15.38	15.38	15.38	300
5/18/2016	11:14 AM	15.39	15.39	15.39	15.39	600
5/18/2016	11:15 AM	15.37	15.37	15.37	15.37	100
5/18/2016	11:18 AM	15.36	15.36	15.345	15.35	2900
5/18/2016	11:19 AM	15.4	15.4	15.38	15.38	2150
5/18/2016	11:20 AM	15.38	15.38	15.38	15.38	300
5/18/2016	11:22 AM	15.35	15.35	15.35	15.35	800
5/18/2016	11:24 AM	15.34	15.34	15.33	15.33	2000
5/18/2016	11:25 AM	15.37	15.37	15.37	15.37	3700
5/18/2016	11:26 AM	15.36	15.37	15.36	15.37	3300
5/18/2016	11:29 AM	15.3	15.31	15.3	15.31	4965
5/18/2016	11:30 AM	15.29	15.29	15.29	15.29	1600
5/18/2016	11:32 AM	15.31	15.31	15.29	15.31	3500
5/18/2016	11:33 AM	15.31	15.31	15.31	15.31	300
5/18/2016	11:35 AM	15.31	15.31	15.31	15.31	300
5/18/2016	11:36 AM	15.29	15.31	15.29	15.31	700
5/18/2016	11:37 AM	15.27	15.27	15.27	15.27	300
5/18/2016	11:38 AM	15.27	15.27	15.27	15.27	300
5/18/2016	11:40 AM	15.27	15.27	15.27	15.27	600
5/18/2016	11:41 AM	15.27	15.27	15.27	15.27	1400
5/18/2016	11:44 AM	15.269	15.269	15.26	15.26	6100
5/18/2016	11:46 AM	15.26	15.27	15.26	15.27	4400
5/18/2016	11:49 AM	15.26	15.27	15.26	15.27	1400
5/18/2016	11:51 AM	15.24	15.26	15.24	15.26	16533
5/18/2016	11:52 AM	15.26	15.26	15.25	15.25	1200
5/18/2016	11:53 AM	15.28	15.28	15.27	15.27	1600
5/18/2016	11:55 AM	15.3	15.3	15.29	15.29	2814
5/18/2016	11:56 AM	15.3	15.3	15.295	15.3	5300
5/18/2016	11:57 AM	15.3	15.3	15.3	15.3	100
5/18/2016	12:00 PM	15.33	15.33	15.33	15.33	100
5/18/2016	12:01 PM	15.34	15.34	15.335	15.335	3684
5/18/2016	12:05 PM	15.34	15.34	15.34	15.34	600
5/18/2016	12:06 PM	15.34	15.34	15.34	15.34	700
5/18/2016	12:07 PM	15.35	15.35	15.34	15.34	1500
5/18/2016	12:08 PM	15.35	15.35	15.35	15.35	300
5/18/2016	12:09 PM	15.35	15.35	15.35	15.35	300
5/18/2016	12:11 PM	15.35	15.35	15.35	15.35	300
5/18/2016	12:13 PM	15.35	15.35	15.35	15.35	600
5/18/2016	12:17 PM	15.35	15.35	15.35	15.35	100
5/18/2016	12:18 PM	15.34	15.35	15.34	15.35	900
5/18/2016	12:19 PM	15.34	15.34	15.34	15.34	200
5/18/2016	12:20 PM	15.329	15.33	15.329	15.33	2000
5/18/2016	12:21 PM	15.32	15.32	15.32	15.32	1400
5/18/2016	12:24 PM	15.32	15.32	15.32	15.32	300
5/18/2016	12:25 PM	15.31	15.31	15.31	15.31	200
5/18/2016	12:26 PM	15.3	15.3	15.3	15.3	300
5/18/2016	12:28 PM	15.32	15.32	15.32	15.32	600
5/18/2016	12:29 PM	15.33	15.33	15.33	15.33	800
5/18/2016	12:30 PM	15.34	15.34	15.34	15.34	500
5/18/2016	12:32 PM	15.33	15.33	15.33	15.33	100
5/18/2016	12:36 PM	15.31	15.31	15.31	15.31	300
5/18/2016	12:37 PM	15.325	15.325	15.32	15.32	500
5/18/2016	12:38 PM	15.32	15.32	15.32	15.32	1000
5/18/2016	12:49 PM	15.3	15.3	15.3	15.3	200
5/18/2016	12:51 PM	15.3	15.3	15.3	15.3	300
5/18/2016	12:52 PM	15.32	15.32	15.32	15.32	100
5/18/2016	12:54 PM	15.3	15.3	15.3	15.3	200
5/18/2016	12:55 PM	15.28	15.3	15.28	15.3	570
5/18/2016	12:56 PM	15.29	15.29	15.29	15.29	2300
5/18/2016	12:58 PM	15.27	15.27	15.27	15.27	200
5/18/2016	12:59 PM	15.25	15.26	15.25	15.26	950
5/18/2016	1:00 PM	15.225	15.23	15.225	15.23	1500
5/18/2016	1:01 PM	15.2	15.22	15.2	15.22	3854
5/18/2016	1:04 PM	15.2	15.2	15.2	15.2	300
5/18/2016	1:05 PM	15.2	15.2	15.195	15.195	1450
5/18/2016	1:06 PM	15.2	15.2	15.2	15.2	300
5/18/2016	1:09 PM	15.215	15.215	15.215	15.215	500
5/18/2016	1:15 PM	15.215	15.215	15.21	15.21	898
5/18/2016	1:16 PM	15.21	15.21	15.21	15.21	300
5/18/2016	1:17 PM	15.21	15.21	15.21	15.21	100
5/18/2016	1:19 PM	15.205	15.21	15.205	15.21	1150
5/18/2016	1:20 PM	15.21	15.21	15.21	15.21	300
5/18/2016	1:21 PM	15.21	15.21	15.21	15.21	300
5/18/2016	1:22 PM	15.16	15.2	15.16	15.2	16900
5/18/2016	1:23 PM	15.15	15.15	15.15	15.15	300
5/18/2016	1:26 PM	15.14	15.14	15.14	15.14	300
5/18/2016	1:27 PM	15.15	15.15	15.15	15.15	300
5/18/2016	1:28 PM	15.16	15.16	15.16	15.16	4500
5/18/2016	1:31 PM	15.15	15.15	15.15	15.15	950
5/18/2016	1:32 PM	15.15	15.15	15.14	15.14	2700
5/18/2016	1:33 PM	15.12	15.155	15.12	15.155	9631
5/18/2016	1:34 PM	15.14	15.14	15.13	15.13	670
5/18/2016	1:36 PM	15.15	15.15	15.15	15.15	3857
5/18/2016	1:39 PM	15.14	15.14	15.14	15.14	800
5/18/2016	1:40 PM	15.15	15.15	15.15	15.15	1000
5/18/2016	1:41 PM	15.15	15.15	15.15	15.15	500
5/18/2016	1:43 PM	15.15	15.155	15.15	15.155	400
5/18/2016	1:45 PM	15.14	15.14	15.14	15.14	400
5/18/2016	1:47 PM	15.13	15.13	15.13	15.13	2125
5/18/2016	1:48 PM	15.12	15.12	15.12	15.12	862
5/18/2016	1:51 PM	15.15	15.15	15.15	15.15	900
5/18/2016	1:53 PM	15.158	15.158	15.155	15.155	5800
5/18/2016	1:54 PM	15.17	15.175	15.17	15.175	5500
5/18/2016	1:55 PM	15.19	15.19	15.17	15.17	3800
5/18/2016	1:57 PM	15.18	15.18	15.18	15.18	1500
5/18/2016	1:58 PM	15.2	15.2	15.19	15.19	900
5/18/2016	1:59 PM	15.2	15.2	15.2	15.2	300
5/18/2016	2:00 PM	15.209	15.209	15.19	15.19	3700
5/18/2016	2:01 PM	15.33	15.39	15.21	15.21	78007
5/18/2016	2:02 PM	15.33	15.36	15.33	15.35	48900
5/18/2016	2:03 PM	15.39	15.39	15.33	15.35	10975
5/18/2016	2:04 PM	15.36	15.4	15.36	15.4	5200
5/18/2016	2:05 PM	15.41	15.41	15.36	15.36	6500
5/18/2016	2:06 PM	15.49	15.49	15.43	15.43	3600
5/18/2016	2:07 PM	15.53	15.55	15.5	15.5	10460
5/18/2016	2:08 PM	15.49	15.52	15.49	15.51	2300
5/18/2016	2:09 PM	15.45	15.5	15.44	15.5	5800
5/18/2016	2:10 PM	15.39	15.43	15.38	15.43	12600
5/18/2016	2:11 PM	15.39	15.39	15.38	15.38	3200
5/18/2016	2:12 PM	15.42	15.42	15.41	15.41	5200
5/18/2016	2:13 PM	15.45	15.45	15.4	15.425	5200
5/18/2016	2:14 PM	15.46	15.47	15.45	15.46	7000
5/18/2016	2:15 PM	15.47	15.47	15.45	15.47	8700
5/18/2016	2:16 PM	15.51	15.51	15.5	15.501	800
5/18/2016	2:17 PM	15.54	15.55	15.53	15.54	13824
5/18/2016	2:18 PM	15.51	15.53	15.51	15.53	5000
5/18/2016	2:19 PM	15.52	15.53	15.49	15.52	7400
5/18/2016	2:20 PM	15.45	15.52	15.45	15.52	9400
5/18/2016	2:21 PM	15.51	15.51	15.44	15.45	12800
5/18/2016	2:22 PM	15.47	15.52	15.47	15.52	18050
5/18/2016	2:23 PM	15.51	15.51	15.475	15.475	13700
5/18/2016	2:24 PM	15.53	15.54	15.53	15.54	1400
5/18/2016	2:25 PM	15.48	15.52	15.47	15.52	2800
5/18/2016	2:26 PM	15.58	15.59	15.505	15.505	12411
5/18/2016	2:27 PM	15.61	15.62	15.59	15.59	17643
5/18/2016	2:28 PM	15.6	15.64	15.6	15.625	24845
5/18/2016	2:29 PM	15.62	15.62	15.595	15.6	5600
5/18/2016	2:30 PM	15.66	15.66	15.62	15.62	17952
5/18/2016	2:31 PM	15.66	15.67	15.66	15.67	8200
5/18/2016	2:32 PM	15.69	15.71	15.68	15.68	36446
5/18/2016	2:33 PM	15.68	15.68	15.68	15.68	10700
5/18/2016	2:34 PM	15.67	15.7	15.67	15.7	7900
5/18/2016	2:35 PM	15.62	15.67	15.62	15.67	5660
5/18/2016	2:36 PM	15.62	15.63	15.62	15.62	10480
5/18/2016	2:37 PM	15.59	15.63	15.59	15.63	4500
5/18/2016	2:38 PM	15.575	15.59	15.555	15.59	7900
5/18/2016	2:40 PM	15.59	15.6	15.57	15.57	9400
5/18/2016	2:41 PM	15.615	15.615	15.58	15.585	17261
5/18/2016	2:42 PM	15.58	15.61	15.58	15.61	700
5/18/2016	2:43 PM	15.54	15.56	15.51	15.56	6055
5/18/2016	2:44 PM	15.56	15.56	15.545	15.56	2600
5/18/2016	2:45 PM	15.55	15.55	15.55	15.55	100
5/18/2016	2:46 PM	15.58	15.59	15.56	15.565	10800
5/18/2016	2:47 PM	15.55	15.571	15.55	15.571	2500
5/18/2016	2:48 PM	15.575	15.575	15.55	15.57	2950
5/18/2016	2:49 PM	15.57	15.57	15.56	15.56	5735
5/18/2016	2:50 PM	15.53	15.545	15.53	15.53	15100
5/18/2016	2:51 PM	15.47	15.53	15.44	15.53	44219
5/18/2016	2:52 PM	15.47	15.47	15.46	15.47	14700
5/18/2016	2:53 PM	15.48	15.48	15.48	15.48	3600
5/18/2016	2:54 PM	15.48	15.48	15.48	15.48	1175
5/18/2016	2:55 PM	15.48	15.48	15.48	15.48	500
5/18/2016	2:56 PM	15.49	15.5	15.49	15.5	5100
5/18/2016	2:57 PM	15.51	15.51	15.51	15.51	197
5/18/2016	2:58 PM	15.5	15.52	15.5	15.52	1200
5/18/2016	2:59 PM	15.51	15.51	15.48	15.5	7800
5/18/2016	3:00 PM	15.49	15.52	15.49	15.52	2800
5/18/2016	3:01 PM	15.48	15.48	15.48	15.48	600
5/18/2016	3:02 PM	15.425	15.47	15.425	15.47	1100
5/18/2016	3:03 PM	15.4	15.42	15.39	15.42	15542
5/18/2016	3:04 PM	15.42	15.42	15.41	15.41	1700
5/18/2016	3:05 PM	15.41	15.43	15.41	15.43	2700
5/18/2016	3:06 PM	15.45	15.45	15.42	15.42	4900
5/18/2016	3:07 PM	15.43	15.45	15.43	15.45	4200
5/18/2016	3:08 PM	15.41	15.42	15.41	15.42	1700
5/18/2016	3:09 PM	15.43	15.44	15.42	15.42	6900
5/18/2016	3:11 PM	15.47	15.47	15.44	15.44	6900
5/18/2016	3:12 PM	15.5	15.5	15.475	15.48	12900
5/18/2016	3:13 PM	15.53	15.53	15.5	15.5	2300
5/18/2016	3:14 PM	15.53	15.55	15.53	15.55	5100
5/18/2016	3:15 PM	15.51	15.51	15.51	15.51	100
5/18/2016	3:16 PM	15.54	15.56	15.54	15.55	3700
5/18/2016	3:17 PM	15.53	15.55	15.53	15.54	800
5/18/2016	3:18 PM	15.54	15.54	15.54	15.54	100
5/18/2016	3:19 PM	15.55	15.55	15.55	15.55	1600
5/18/2016	3:20 PM	15.52	15.54	15.52	15.54	200
5/18/2016	3:21 PM	15.535	15.535	15.535	15.535	500
5/18/2016	3:22 PM	15.56	15.56	15.55	15.55	3100
5/18/2016	3:23 PM	15.56	15.56	15.56	15.56	200
5/18/2016	3:24 PM	15.6	15.6	15.55	15.57	23243
5/18/2016	3:25 PM	15.6	15.6	15.59	15.6	2404
5/18/2016	3:26 PM	15.58	15.59	15.57	15.59	3700
5/18/2016	3:27 PM	15.57	15.57	15.57	15.57	400
5/18/2016	3:28 PM	15.57	15.58	15.57	15.577	13795
5/18/2016	3:29 PM	15.59	15.59	15.57	15.57	1000
5/18/2016	3:30 PM	15.62	15.62	15.615	15.619	2834
5/18/2016	3:31 PM	15.59	15.59	15.58	15.58	3700
5/18/2016	3:32 PM	15.58	15.6	15.58	15.6	6700
5/18/2016	3:33 PM	15.535	15.57	15.535	15.57	10214
5/18/2016	3:34 PM	15.54	15.55	15.54	15.55	900
5/18/2016	3:35 PM	15.53	15.53	15.53	15.53	2000
5/18/2016	3:36 PM	15.523	15.53	15.52	15.53	4100
5/18/2016	3:37 PM	15.545	15.545	15.545	15.545	300
5/18/2016	3:38 PM	15.6	15.605	15.57	15.57	2467
5/18/2016	3:39 PM	15.58	15.59	15.58	15.59	2300
5/18/2016	3:40 PM	15.62	15.62	15.61	15.61	15335
5/18/2016	3:41 PM	15.58	15.62	15.58	15.62	10177
5/18/2016	3:42 PM	15.59	15.6	15.59	15.6	15800
5/18/2016	3:43 PM	15.56	15.58	15.56	15.58	3800
5/18/2016	3:44 PM	15.56	15.58	15.56	15.57	5700
5/18/2016	3:45 PM	15.54	15.55	15.54	15.55	4300
5/18/2016	3:46 PM	15.515	15.54	15.51	15.54	7372
5/18/2016	3:47 PM	15.47	15.52	15.47	15.52	4400
5/18/2016	3:48 PM	15.48	15.49	15.48	15.48	5100
5/18/2016	3:49 PM	15.49	15.49	15.48	15.48	2184
5/18/2016	3:51 PM	15.49	15.49	15.48	15.48	500
5/18/2016	3:52 PM	15.5	15.5	15.5	15.5	100
5/18/2016	3:53 PM	15.52	15.525	15.52	15.52	3200
5/18/2016	3:54 PM	15.52	15.52	15.52	15.52	2133
5/18/2016	3:55 PM	15.51	15.515	15.51	15.515	300
5/18/2016	3:56 PM	15.48	15.51	15.48	15.5	5071
5/18/2016	3:57 PM	15.455	15.48	15.442	15.48	20606
5/18/2016	3:58 PM	15.43	15.455	15.43	15.45	8500
5/18/2016	3:59 PM	15.44	15.44	15.435	15.435	1565
5/18/2016	4:00 PM	15.41	15.445	15.41	15.445	21535
5/19/2016	9:31 AM	15.66	15.66	15.62	15.62	3100
5/19/2016	9:32 AM	15.6	15.65	15.6	15.65	4370
5/19/2016	9:33 AM	15.6	15.61	15.6	15.6	15200
5/19/2016	9:34 AM	15.58	15.59	15.58	15.59	7960
5/19/2016	9:35 AM	15.6	15.6	15.6	15.6	3159
5/19/2016	9:36 AM	15.62	15.62	15.61	15.61	9300
5/19/2016	9:37 AM	15.6	15.61	15.6	15.61	10640
5/19/2016	9:38 AM	15.57	15.59	15.57	15.59	4300
5/19/2016	9:40 AM	15.56	15.57	15.56	15.57	3616
5/19/2016	9:41 AM	15.56	15.56	15.56	15.56	2200
5/19/2016	9:42 AM	15.55	15.55	15.55	15.55	1500
5/19/2016	9:43 AM	15.53	15.54	15.53	15.54	8300
5/19/2016	9:44 AM	15.525	15.525	15.52	15.52	1000
5/19/2016	9:45 AM	15.53	15.54	15.53	15.54	600
5/19/2016	9:46 AM	15.54	15.54	15.53	15.53	2100
5/19/2016	9:47 AM	15.59	15.59	15.55	15.55	904
5/19/2016	9:48 AM	15.585	15.6	15.58	15.6	3045
5/19/2016	9:49 AM	15.57	15.58	15.57	15.57	400
5/19/2016	9:50 AM	15.59	15.59	15.57	15.57	7600
5/19/2016	9:51 AM	15.58	15.58	15.58	15.58	200
5/19/2016	9:52 AM	15.62	15.62	15.62	15.62	1000
5/19/2016	9:53 AM	15.66	15.66	15.63	15.63	16249
5/19/2016	9:54 AM	15.65	15.65	15.639	15.65	7000
5/19/2016	9:55 AM	15.69	15.69	15.67	15.67	17540
5/19/2016	9:56 AM	15.73	15.73	15.7	15.7	5015
5/19/2016	9:57 AM	15.74	15.74	15.73	15.73	19943
5/19/2016	9:58 AM	15.735	15.76	15.735	15.75	17034
5/19/2016	9:59 AM	15.73	15.73	15.73	15.73	400
5/19/2016	10:00 AM	15.83	15.83	15.76	15.76	21560
5/19/2016	10:01 AM	15.81	15.84	15.81	15.84	9200
5/19/2016	10:02 AM	15.79	15.81	15.79	15.81	4300
5/19/2016	10:03 AM	15.8	15.8	15.79	15.79	6122
5/19/2016	10:04 AM	15.77	15.79	15.77	15.79	2100
5/19/2016	10:05 AM	15.78	15.78	15.77	15.77	11500
5/19/2016	10:06 AM	15.805	15.805	15.78	15.78	3897
5/19/2016	10:07 AM	15.82	15.82	15.81	15.81	1100
5/19/2016	10:08 AM	15.8	15.81	15.8	15.81	4500
5/19/2016	10:09 AM	15.81	15.81	15.81	15.81	300
5/19/2016	10:10 AM	15.825	15.851	15.825	15.85	2950
5/19/2016	10:11 AM	15.82	15.84	15.82	15.83	4000
5/19/2016	10:12 AM	15.82	15.83	15.82	15.82	11800
5/19/2016	10:13 AM	15.82	15.82	15.82	15.82	400
5/19/2016	10:14 AM	15.85	15.85	15.84	15.84	2100
5/19/2016	10:15 AM	15.85	15.87	15.85	15.86	4459
5/19/2016	10:16 AM	15.84	15.84	15.835	15.84	10400
5/19/2016	10:17 AM	15.84	15.84	15.84	15.84	300
5/19/2016	10:18 AM	15.805	15.82	15.805	15.82	1700
5/19/2016	10:19 AM	15.81	15.82	15.8	15.8	1600
5/19/2016	10:20 AM	15.8	15.8	15.8	15.8	1700
5/19/2016	10:21 AM	15.82	15.82	15.81	15.81	5333
5/19/2016	10:22 AM	15.81	15.83	15.81	15.82	2950
5/19/2016	10:23 AM	15.81	15.81	15.81	15.81	900
5/19/2016	10:24 AM	15.81	15.81	15.79	15.79	1700
5/19/2016	10:25 AM	15.81	15.81	15.81	15.81	2000
5/19/2016	10:26 AM	15.8	15.8	15.8	15.8	100
5/19/2016	10:27 AM	15.78	15.81	15.78	15.81	2200
5/19/2016	10:28 AM	15.78	15.78	15.78	15.78	300
5/19/2016	10:30 AM	15.76	15.77	15.76	15.77	13100
5/19/2016	10:31 AM	15.76	15.77	15.76	15.77	4593
5/19/2016	10:32 AM	15.75	15.75	15.75	15.75	400
5/19/2016	10:33 AM	15.76	15.76	15.76	15.76	400
5/19/2016	10:34 AM	15.73	15.75	15.73	15.75	3350
5/19/2016	10:35 AM	15.71	15.72	15.703	15.72	3700
5/19/2016	10:36 AM	15.71	15.71	15.71	15.71	1500
5/19/2016	10:37 AM	15.74	15.74	15.72	15.72	1100
5/19/2016	10:38 AM	15.78	15.78	15.77	15.77	9877
5/19/2016	10:39 AM	15.79	15.79	15.79	15.79	300
5/19/2016	10:41 AM	15.81	15.81	15.81	15.81	100
5/19/2016	10:42 AM	15.79	15.8	15.79	15.8	4750
5/19/2016	10:43 AM	15.75	15.77	15.75	15.77	4530
5/19/2016	10:44 AM	15.755	15.755	15.73	15.74	3530
5/19/2016	10:45 AM	15.72	15.73	15.72	15.73	14636
5/19/2016	10:46 AM	15.745	15.75	15.71	15.71	1500
5/19/2016	10:47 AM	15.73	15.74	15.73	15.74	3500
5/19/2016	10:48 AM	15.75	15.75	15.74	15.74	1700
5/19/2016	10:49 AM	15.78	15.78	15.75	15.75	1940
5/19/2016	10:50 AM	15.74	15.781	15.74	15.78	5400
5/19/2016	10:51 AM	15.79	15.79	15.77	15.77	3800
5/19/2016	10:52 AM	15.83	15.83	15.8	15.805	8901
5/19/2016	10:53 AM	15.8	15.81	15.8	15.81	2423
5/19/2016	10:54 AM	15.83	15.83	15.82	15.82	200
5/19/2016	10:55 AM	15.83	15.83	15.83	15.83	2214
5/19/2016	10:56 AM	15.81	15.81	15.81	15.81	600
5/19/2016	10:57 AM	15.82	15.82	15.82	15.82	2800
5/19/2016	10:58 AM	15.82	15.82	15.82	15.82	990
5/19/2016	10:59 AM	15.811	15.811	15.811	15.811	2870
5/19/2016	11:00 AM	15.85	15.85	15.82	15.84	5982
5/19/2016	11:01 AM	15.84	15.84	15.831	15.84	6566
5/19/2016	11:02 AM	15.81	15.84	15.81	15.84	1300
5/19/2016	11:03 AM	15.86	15.86	15.83	15.83	5050
5/19/2016	11:04 AM	15.85	15.85	15.85	15.85	100
5/19/2016	11:05 AM	15.85	15.85	15.85	15.85	2230
5/19/2016	11:06 AM	15.87	15.87	15.87	15.87	20215
5/19/2016	11:07 AM	15.87	15.89	15.87	15.88	99100
5/19/2016	11:08 AM	15.86	15.86	15.86	15.86	900
5/19/2016	11:09 AM	15.87	15.875	15.85	15.85	6906
5/19/2016	11:10 AM	15.87	15.87	15.86	15.87	2770
5/19/2016	11:11 AM	15.88	15.88	15.88	15.88	5700
5/19/2016	11:12 AM	15.88	15.88	15.875	15.875	1100
5/19/2016	11:13 AM	15.905	15.905	15.9	15.9	20210
5/19/2016	11:14 AM	15.91	15.91	15.91	15.91	200
5/19/2016	11:15 AM	15.88	15.89	15.88	15.89	10450
5/19/2016	11:16 AM	15.855	15.88	15.855	15.88	4900
5/19/2016	11:17 AM	15.82	15.84	15.82	15.84	10570
5/19/2016	11:18 AM	15.82	15.83	15.82	15.82	2000
5/19/2016	11:19 AM	15.82	15.82	15.82	15.82	1900
5/19/2016	11:20 AM	15.81	15.83	15.81	15.82	3000
5/19/2016	11:21 AM	15.82	15.82	15.82	15.82	4400
5/19/2016	11:22 AM	15.83	15.83	15.82	15.83	5200
5/19/2016	11:25 AM	15.81	15.83	15.81	15.83	4200
5/19/2016	11:26 AM	15.82	15.83	15.81	15.81	8900
5/19/2016	11:27 AM	15.79	15.81	15.79	15.81	1200
5/19/2016	11:28 AM	15.8	15.8	15.79	15.79	3300
5/19/2016	11:29 AM	15.82	15.82	15.82	15.82	200
5/19/2016	11:30 AM	15.85	15.86	15.85	15.86	1700
5/19/2016	11:31 AM	15.855	15.855	15.85	15.85	900
5/19/2016	11:32 AM	15.85	15.86	15.85	15.86	3700
5/19/2016	11:33 AM	15.85	15.85	15.85	15.85	600
5/19/2016	11:35 AM	15.85	15.86	15.85	15.86	600
5/19/2016	11:36 AM	15.87	15.87	15.87	15.87	100
5/19/2016	11:37 AM	15.87	15.87	15.87	15.87	2200
5/19/2016	11:38 AM	15.85	15.87	15.85	15.87	2500
5/19/2016	11:39 AM	15.86	15.86	15.86	15.86	4500
5/19/2016	11:40 AM	15.88	15.88	15.88	15.88	24075
5/19/2016	11:41 AM	15.86	15.87	15.86	15.87	800
5/19/2016	11:42 AM	15.89	15.89	15.885	15.885	900
5/19/2016	11:43 AM	15.88	15.88	15.88	15.88	300
5/19/2016	11:44 AM	15.88	15.88	15.88	15.88	2000
5/19/2016	11:46 AM	15.89	15.89	15.88	15.88	1895
5/19/2016	11:47 AM	15.89	15.89	15.89	15.89	500
5/19/2016	11:48 AM	15.89	15.89	15.885	15.89	500
5/19/2016	11:49 AM	15.87	15.88	15.87	15.88	1900
5/19/2016	11:50 AM	15.86	15.86	15.86	15.86	1050
5/19/2016	11:51 AM	15.84	15.84	15.84	15.84	300
5/19/2016	11:54 AM	15.87	15.87	15.87	15.87	200
5/19/2016	11:55 AM	15.88	15.88	15.88	15.88	900
5/19/2016	11:56 AM	15.875	15.875	15.875	15.875	300
5/19/2016	11:57 AM	15.87	15.88	15.87	15.88	3500
5/19/2016	11:58 AM	15.87	15.87	15.87	15.87	600
5/19/2016	11:59 AM	15.813	15.85	15.813	15.85	3500
5/19/2016	12:00 PM	15.8	15.8	15.79	15.8	3800
5/19/2016	12:01 PM	15.81	15.81	15.81	15.81	1700
5/19/2016	12:03 PM	15.78	15.78	15.78	15.78	95499
5/19/2016	12:04 PM	15.78	15.78	15.78	15.78	6200
5/19/2016	12:05 PM	15.78	15.78	15.78	15.78	1300
5/19/2016	12:06 PM	15.76	15.78	15.76	15.78	4700
5/19/2016	12:08 PM	15.78	15.78	15.78	15.78	1900
5/19/2016	12:09 PM	15.761	15.761	15.76	15.76	1600
5/19/2016	12:10 PM	15.76	15.775	15.76	15.77	3225
5/19/2016	12:11 PM	15.76	15.761	15.76	15.761	1400
5/19/2016	12:12 PM	15.77	15.77	15.77	15.77	2900
5/19/2016	12:13 PM	15.76	15.77	15.76	15.77	1800
5/19/2016	12:14 PM	15.76	15.76	15.76	15.76	350
5/19/2016	12:15 PM	15.75	15.75	15.75	15.75	2774
5/19/2016	12:16 PM	15.73	15.74	15.73	15.74	5614
5/19/2016	12:17 PM	15.73	15.73	15.73	15.73	2300
5/19/2016	12:18 PM	15.74	15.74	15.74	15.74	400
5/19/2016	12:19 PM	15.74	15.74	15.74	15.74	1000
5/19/2016	12:20 PM	15.74	15.74	15.74	15.74	2600
5/19/2016	12:21 PM	15.72	15.74	15.72	15.74	9300
5/19/2016	12:22 PM	15.73	15.73	15.73	15.73	400
5/19/2016	12:24 PM	15.76	15.76	15.76	15.76	400
5/19/2016	12:25 PM	15.74	15.751	15.74	15.751	2000
5/19/2016	12:26 PM	15.74	15.741	15.74	15.741	1200
5/19/2016	12:27 PM	15.75	15.75	15.75	15.75	800
5/19/2016	12:29 PM	15.78	15.78	15.78	15.78	4400
5/19/2016	12:30 PM	15.78	15.78	15.78	15.78	800
5/19/2016	12:32 PM	15.79	15.8	15.79	15.8	2200
5/19/2016	12:33 PM	15.791	15.791	15.791	15.791	3000
5/19/2016	12:40 PM	15.76	15.78	15.76	15.78	1950
5/19/2016	12:41 PM	15.78	15.78	15.78	15.78	328
5/19/2016	12:42 PM	15.78	15.78	15.78	15.78	300
5/19/2016	12:45 PM	15.8	15.8	15.8	15.8	300
5/19/2016	12:46 PM	15.79	15.79	15.79	15.79	300
5/19/2016	12:47 PM	15.79	15.79	15.79	15.79	800
5/19/2016	12:48 PM	15.81	15.81	15.8	15.8	1200
5/19/2016	12:49 PM	15.81	15.81	15.81	15.81	300
5/19/2016	12:50 PM	15.8	15.8	15.8	15.8	300
5/19/2016	12:52 PM	15.82	15.82	15.82	15.82	1800
5/19/2016	12:55 PM	15.84	15.84	15.84	15.84	200
5/19/2016	12:56 PM	15.85	15.85	15.85	15.85	1200
5/19/2016	12:57 PM	15.84	15.845	15.84	15.845	7900
5/19/2016	12:58 PM	15.83	15.83	15.83	15.83	600
5/19/2016	12:59 PM	15.84	15.84	15.83	15.83	700
5/19/2016	1:00 PM	15.85	15.85	15.85	15.85	300
5/19/2016	1:01 PM	15.83	15.83	15.83	15.83	5000
5/19/2016	1:03 PM	15.815	15.83	15.815	15.83	3500
5/19/2016	1:04 PM	15.83	15.83	15.82	15.82	4400
5/19/2016	1:05 PM	15.82	15.82	15.82	15.82	300
5/19/2016	1:06 PM	15.81	15.81	15.81	15.81	1300
5/19/2016	1:07 PM	15.82	15.82	15.82	15.82	100
5/19/2016	1:08 PM	15.81	15.81	15.81	15.81	300
5/19/2016	1:09 PM	15.8	15.81	15.8	15.81	900
5/19/2016	1:10 PM	15.8	15.8	15.8	15.8	300
5/19/2016	1:11 PM	15.81	15.81	15.8	15.8	2400
5/19/2016	1:12 PM	15.81	15.81	15.81	15.81	100
5/19/2016	1:13 PM	15.8	15.8	15.8	15.8	300
5/19/2016	1:14 PM	15.77	15.79	15.77	15.79	5000
5/19/2016	1:15 PM	15.75	15.77	15.75	15.77	4200
5/19/2016	1:17 PM	15.77	15.77	15.77	15.77	300
5/19/2016	1:21 PM	15.75	15.75	15.74	15.74	4700
5/19/2016	1:25 PM	15.78	15.78	15.78	15.78	300
5/19/2016	1:30 PM	15.74	15.74	15.74	15.74	400
5/19/2016	1:31 PM	15.72	15.72	15.72	15.72	1100
5/19/2016	1:32 PM	15.72	15.72	15.72	15.72	2500
5/19/2016	1:33 PM	15.73	15.74	15.73	15.74	1200
5/19/2016	1:34 PM	15.71	15.73	15.71	15.73	1500
5/19/2016	1:35 PM	15.7	15.7	15.7	15.7	4950
5/19/2016	1:36 PM	15.68	15.7	15.68	15.7	4582
5/19/2016	1:37 PM	15.67	15.67	15.67	15.67	313
5/19/2016	1:38 PM	15.68	15.68	15.68	15.68	100
5/19/2016	1:39 PM	15.68	15.68	15.68	15.68	1700
5/19/2016	1:40 PM	15.69	15.69	15.68	15.68	7200
5/19/2016	1:41 PM	15.69	15.69	15.69	15.69	400
5/19/2016	1:42 PM	15.675	15.69	15.675	15.69	4700
5/19/2016	1:43 PM	15.655	15.67	15.655	15.67	3400
5/19/2016	1:44 PM	15.655	15.665	15.655	15.66	8400
5/19/2016	1:46 PM	15.65	15.65	15.65	15.65	1300
5/19/2016	1:47 PM	15.67	15.67	15.65	15.65	1100
5/19/2016	1:49 PM	15.68	15.68	15.68	15.68	3500
5/19/2016	1:50 PM	15.69	15.69	15.69	15.69	600
5/19/2016	1:51 PM	15.69	15.69	15.69	15.69	400
5/19/2016	1:52 PM	15.69	15.691	15.69	15.691	900
5/19/2016	1:53 PM	15.69	15.69	15.69	15.69	3033
5/19/2016	1:55 PM	15.7	15.7	15.68	15.68	3850
5/19/2016	1:56 PM	15.7	15.7	15.7	15.7	1100
5/19/2016	1:57 PM	15.7	15.7	15.7	15.7	400
5/19/2016	1:59 PM	15.69	15.69	15.69	15.69	1300
5/19/2016	2:00 PM	15.71	15.71	15.71	15.71	4400
5/19/2016	2:01 PM	15.71	15.71	15.71	15.71	1300
5/19/2016	2:02 PM	15.7	15.7	15.7	15.7	300
5/19/2016	2:04 PM	15.7	15.7	15.7	15.7	800
5/19/2016	2:06 PM	15.71	15.71	15.71	15.71	900
5/19/2016	2:07 PM	15.68	15.69	15.68	15.69	1100
5/19/2016	2:08 PM	15.69	15.69	15.69	15.69	5000
5/19/2016	2:09 PM	15.68	15.68	15.68	15.68	4560
5/19/2016	2:10 PM	15.68	15.68	15.68	15.68	400
5/19/2016	2:11 PM	15.615	15.65	15.615	15.65	6000
5/19/2016	2:12 PM	15.62	15.62	15.62	15.62	200
5/19/2016	2:13 PM	15.631	15.631	15.631	15.631	300
5/19/2016	2:14 PM	15.62	15.62	15.62	15.62	1200
5/19/2016	2:15 PM	15.62	15.62	15.62	15.62	300
5/19/2016	2:17 PM	15.64	15.64	15.64	15.64	100
5/19/2016	2:18 PM	15.62	15.63	15.62	15.63	1900
5/19/2016	2:19 PM	15.62	15.62	15.62	15.62	1700
5/19/2016	2:20 PM	15.6	15.61	15.6	15.61	7550
5/19/2016	2:21 PM	15.61	15.61	15.6	15.6	4900
5/19/2016	2:22 PM	15.64	15.64	15.615	15.615	5000
5/19/2016	2:23 PM	15.63	15.64	15.63	15.64	3600
5/19/2016	2:24 PM	15.63	15.63	15.63	15.63	100
5/19/2016	2:25 PM	15.63	15.63	15.63	15.63	400
5/19/2016	2:26 PM	15.63	15.63	15.63	15.63	2700
5/19/2016	2:28 PM	15.595	15.595	15.595	15.595	500
5/19/2016	2:29 PM	15.63	15.63	15.6	15.6	8274
5/19/2016	2:30 PM	15.61	15.62	15.61	15.62	3700
5/19/2016	2:31 PM	15.61	15.61	15.61	15.61	1200
5/19/2016	2:32 PM	15.62	15.63	15.62	15.63	8400
5/19/2016	2:35 PM	15.64	15.64	15.64	15.64	2000
5/19/2016	2:36 PM	15.66	15.66	15.65	15.65	3800
5/19/2016	2:37 PM	15.68	15.68	15.67	15.67	2400
5/19/2016	2:38 PM	15.68	15.69	15.68	15.69	2600
5/19/2016	2:39 PM	15.69	15.69	15.68	15.68	700
5/19/2016	2:40 PM	15.69	15.7	15.69	15.695	2900
5/19/2016	2:42 PM	15.71	15.71	15.71	15.71	1060
5/19/2016	2:46 PM	15.695	15.695	15.69	15.69	1085
5/19/2016	2:47 PM	15.7	15.7	15.69	15.69	53300
5/19/2016	2:48 PM	15.701	15.701	15.701	15.701	200
5/19/2016	2:49 PM	15.71	15.71	15.71	15.71	700
5/19/2016	2:50 PM	15.71	15.71	15.71	15.71	3900
5/19/2016	2:51 PM	15.71	15.71	15.71	15.71	7807
5/19/2016	2:55 PM	15.72	15.73	15.72	15.73	4300
5/19/2016	2:56 PM	15.72	15.72	15.72	15.72	900
5/19/2016	2:57 PM	15.7	15.71	15.7	15.71	1000
5/19/2016	2:59 PM	15.72	15.72	15.72	15.72	600
5/19/2016	3:00 PM	15.73	15.73	15.72	15.72	600
5/19/2016	3:01 PM	15.71	15.71	15.71	15.71	2600
5/19/2016	3:02 PM	15.695	15.7	15.695	15.7	700
5/19/2016	3:03 PM	15.69	15.69	15.69	15.69	100
5/19/2016	3:04 PM	15.67	15.68	15.67	15.68	3000
5/19/2016	3:05 PM	15.66	15.66	15.66	15.66	700
5/19/2016	3:06 PM	15.645	15.645	15.645	15.645	300
5/19/2016	3:07 PM	15.63	15.63	15.63	15.63	3500
5/19/2016	3:08 PM	15.63	15.63	15.621	15.621	2400
5/19/2016	3:09 PM	15.65	15.65	15.64	15.64	32662
5/19/2016	3:11 PM	15.62	15.63	15.62	15.63	1700
5/19/2016	3:12 PM	15.64	15.64	15.62	15.62	2200
5/19/2016	3:13 PM	15.64	15.64	15.64	15.64	2800
5/19/2016	3:14 PM	15.61	15.61	15.61	15.61	1902
5/19/2016	3:15 PM	15.615	15.615	15.613	15.615	1450
5/19/2016	3:16 PM	15.65	15.65	15.62	15.62	2700
5/19/2016	3:17 PM	15.641	15.641	15.64	15.641	1600
5/19/2016	3:18 PM	15.64	15.64	15.63	15.63	6600
5/19/2016	3:19 PM	15.63	15.64	15.63	15.64	600
5/19/2016	3:20 PM	15.6	15.62	15.6	15.62	3036
5/19/2016	3:21 PM	15.555	15.59	15.555	15.59	12498
5/19/2016	3:22 PM	15.56	15.56	15.55	15.55	6746
5/19/2016	3:23 PM	15.575	15.575	15.565	15.565	10816
5/19/2016	3:24 PM	15.58	15.58	15.58	15.58	2700
5/19/2016	3:25 PM	15.57	15.57	15.57	15.57	300
5/19/2016	3:26 PM	15.58	15.58	15.57	15.57	1700
5/19/2016	3:27 PM	15.581	15.581	15.581	15.581	250
5/19/2016	3:28 PM	15.58	15.58	15.58	15.58	900
5/19/2016	3:29 PM	15.59	15.59	15.59	15.59	800
5/19/2016	3:30 PM	15.605	15.605	15.59	15.59	4500
5/19/2016	3:32 PM	15.62	15.62	15.595	15.595	2600
5/19/2016	3:33 PM	15.635	15.635	15.62	15.62	750
5/19/2016	3:34 PM	15.63	15.63	15.623	15.63	2800
5/19/2016	3:36 PM	15.63	15.63	15.63	15.63	12333
5/19/2016	3:37 PM	15.61	15.62	15.61	15.62	1400
5/19/2016	3:38 PM	15.61	15.62	15.605	15.62	2940
5/19/2016	3:40 PM	15.585	15.585	15.585	15.585	214
5/19/2016	3:41 PM	15.58	15.58	15.58	15.58	400
5/19/2016	3:42 PM	15.58	15.58	15.58	15.58	905
5/19/2016	3:43 PM	15.57	15.58	15.57	15.58	560
5/19/2016	3:44 PM	15.57	15.57	15.57	15.57	1574
5/19/2016	3:45 PM	15.61	15.61	15.6	15.6	800
5/19/2016	3:46 PM	15.57	15.61	15.57	15.61	4885
5/19/2016	3:47 PM	15.555	15.58	15.555	15.58	3500
5/19/2016	3:48 PM	15.545	15.56	15.545	15.56	2733
5/19/2016	3:49 PM	15.56	15.56	15.55	15.55	2626
5/19/2016	3:50 PM	15.56	15.56	15.56	15.56	2300
5/19/2016	3:51 PM	15.555	15.555	15.55	15.55	1006
5/19/2016	3:52 PM	15.56	15.56	15.56	15.56	917
5/19/2016	3:53 PM	15.56	15.56	15.56	15.56	700
5/19/2016	3:54 PM	15.57	15.57	15.57	15.57	409
5/19/2016	3:55 PM	15.57	15.57	15.57	15.57	448
5/19/2016	3:56 PM	15.56	15.56	15.55	15.55	5663
5/19/2016	3:57 PM	15.555	15.565	15.555	15.56	2302
5/19/2016	3:58 PM	15.57	15.57	15.55	15.55	11466
5/19/2016	3:59 PM	15.58	15.585	15.57	15.575	4507
5/19/2016	4:00 PM	15.59	15.6	15.57	15.58	23222
5/20/2016	9:31 AM	15.425	15.43	15.42	15.43	2300
5/20/2016	9:32 AM	15.4	15.41	15.4	15.41	14067
5/20/2016	9:33 AM	15.36	15.39	15.36	15.39	39014
5/20/2016	9:34 AM	15.36	15.361	15.355	15.355	3900
5/20/2016	9:35 AM	15.36	15.36	15.36	15.36	2400
5/20/2016	9:36 AM	15.32	15.36	15.32	15.36	43500
5/20/2016	9:37 AM	15.33	15.33	15.33	15.33	8800
5/20/2016	9:38 AM	15.34	15.34	15.34	15.34	2200
5/20/2016	9:39 AM	15.331	15.331	15.331	15.331	200
5/20/2016	9:40 AM	15.34	15.35	15.34	15.345	1800
5/20/2016	9:41 AM	15.339	15.339	15.339	15.339	2200
5/20/2016	9:42 AM	15.315	15.331	15.315	15.33	6100
5/20/2016	9:43 AM	15.32	15.32	15.32	15.32	200
5/20/2016	9:44 AM	15.32	15.32	15.32	15.32	16200
5/20/2016	9:45 AM	15.34	15.34	15.34	15.34	800
5/20/2016	9:46 AM	15.34	15.34	15.33	15.33	1423
5/20/2016	9:47 AM	15.36	15.36	15.36	15.36	600
5/20/2016	9:48 AM	15.36	15.36	15.36	15.36	500
5/20/2016	9:49 AM	15.335	15.35	15.33	15.35	700
5/20/2016	9:50 AM	15.33	15.33	15.33	15.33	400
5/20/2016	9:51 AM	15.25	15.31	15.25	15.31	30024
5/20/2016	9:52 AM	15.24	15.26	15.24	15.26	7195
5/20/2016	9:53 AM	15.24	15.24	15.24	15.24	500
5/20/2016	9:54 AM	15.25	15.25	15.25	15.25	100
5/20/2016	9:55 AM	15.271	15.271	15.26	15.26	1500
5/20/2016	9:57 AM	15.29	15.3	15.29	15.295	5700
5/20/2016	9:59 AM	15.28	15.28	15.28	15.28	8100
5/20/2016	10:01 AM	15.27	15.27	15.25	15.25	2746
5/20/2016	10:02 AM	15.26	15.26	15.26	15.26	2100
5/20/2016	10:04 AM	15.28	15.28	15.28	15.28	100
5/20/2016	10:06 AM	15.25	15.25	15.25	15.25	1100
5/20/2016	10:07 AM	15.25	15.25	15.24	15.24	3100
5/20/2016	10:08 AM	15.23	15.25	15.22	15.25	7555
5/20/2016	10:09 AM	15.23	15.23	15.23	15.23	3500
5/20/2016	10:10 AM	15.23	15.25	15.23	15.25	7200
5/20/2016	10:11 AM	15.202	15.23	15.202	15.23	4300
5/20/2016	10:14 AM	15.21	15.21	15.2	15.2	4264
5/20/2016	10:15 AM	15.2	15.2	15.19	15.19	900
5/20/2016	10:16 AM	15.21	15.21	15.21	15.21	4200
5/20/2016	10:17 AM	15.21	15.21	15.21	15.21	1300
5/20/2016	10:18 AM	15.2	15.21	15.2	15.21	600
5/20/2016	10:19 AM	15.22	15.22	15.22	15.22	800
5/20/2016	10:20 AM	15.21	15.22	15.21	15.22	500
5/20/2016	10:21 AM	15.21	15.21	15.21	15.21	300
5/20/2016	10:22 AM	15.23	15.23	15.22	15.22	4600
5/20/2016	10:23 AM	15.25	15.25	15.25	15.25	700
5/20/2016	10:24 AM	15.26	15.26	15.26	15.26	2000
5/20/2016	10:25 AM	15.26	15.27	15.26	15.27	800
5/20/2016	10:26 AM	15.27	15.27	15.27	15.27	5800
5/20/2016	10:27 AM	15.27	15.27	15.27	15.27	1400
5/20/2016	10:28 AM	15.27	15.27	15.27	15.27	400
5/20/2016	10:29 AM	15.29	15.29	15.27	15.27	1100
5/20/2016	10:30 AM	15.29	15.29	15.29	15.29	2400
5/20/2016	10:31 AM	15.295	15.295	15.295	15.295	400
5/20/2016	10:32 AM	15.27	15.28	15.27	15.28	300
5/20/2016	10:33 AM	15.29	15.29	15.28	15.28	700
5/20/2016	10:34 AM	15.27	15.28	15.27	15.28	400
5/20/2016	10:35 AM	15.27	15.27	15.27	15.27	1800
5/20/2016	10:36 AM	15.27	15.27	15.27	15.27	600
5/20/2016	10:37 AM	15.27	15.27	15.27	15.27	3230
5/20/2016	10:38 AM	15.27	15.27	15.27	15.27	1400
5/20/2016	10:39 AM	15.27	15.27	15.27	15.27	400
5/20/2016	10:41 AM	15.27	15.27	15.27	15.27	626
5/20/2016	10:42 AM	15.25	15.25	15.25	15.25	500
5/20/2016	10:44 AM	15.26	15.26	15.26	15.26	1800
5/20/2016	10:45 AM	15.24	15.24	15.24	15.24	300
5/20/2016	10:46 AM	15.24	15.24	15.24	15.24	500
5/20/2016	10:48 AM	15.24	15.24	15.23	15.23	700
5/20/2016	10:50 AM	15.24	15.24	15.22	15.22	14400
5/20/2016	10:51 AM	15.24	15.24	15.24	15.24	800
5/20/2016	10:55 AM	15.26	15.26	15.26	15.26	1600
5/20/2016	10:56 AM	15.275	15.275	15.27	15.27	1200
5/20/2016	10:57 AM	15.27	15.27	15.27	15.27	600
5/20/2016	10:58 AM	15.27	15.27	15.27	15.27	600
5/20/2016	11:01 AM	15.26	15.26	15.26	15.26	300
5/20/2016	11:03 AM	15.25	15.26	15.25	15.26	1200
5/20/2016	11:04 AM	15.25	15.25	15.25	15.25	300
5/20/2016	11:06 AM	15.22	15.23	15.22	15.23	1300
5/20/2016	11:07 AM	15.22	15.22	15.22	15.22	2900
5/20/2016	11:08 AM	15.24	15.24	15.23	15.23	1900
5/20/2016	11:09 AM	15.24	15.24	15.24	15.24	3200
5/20/2016	11:11 AM	15.23	15.23	15.23	15.23	300
5/20/2016	11:13 AM	15.24	15.24	15.24	15.24	890
5/20/2016	11:14 AM	15.23	15.23	15.23	15.23	2000
5/20/2016	11:15 AM	15.24	15.24	15.24	15.24	300
5/20/2016	11:17 AM	15.23	15.23	15.23	15.23	600
5/20/2016	11:18 AM	15.22	15.23	15.22	15.23	1985
5/20/2016	11:19 AM	15.22	15.22	15.22	15.22	1600
5/20/2016	11:20 AM	15.21	15.21	15.21	15.21	630
5/20/2016	11:21 AM	15.19	15.2	15.19	15.2	6302
5/20/2016	11:22 AM	15.2	15.2	15.185	15.185	1313
5/20/2016	11:24 AM	15.21	15.21	15.21	15.21	1100
5/20/2016	11:26 AM	15.2	15.2	15.2	15.2	1500
5/20/2016	11:27 AM	15.2	15.2	15.2	15.2	400
5/20/2016	11:28 AM	15.2	15.2	15.2	15.2	100
5/20/2016	11:29 AM	15.19	15.19	15.19	15.19	12250
5/20/2016	11:30 AM	15.2	15.2	15.19	15.19	3800
5/20/2016	11:31 AM	15.19	15.19	15.19	15.19	2200
5/20/2016	11:33 AM	15.19	15.19	15.19	15.19	1275
5/20/2016	11:34 AM	15.18	15.19	15.18	15.19	25550
5/20/2016	11:36 AM	15.17	15.17	15.17	15.17	2810
5/20/2016	11:37 AM	15.167	15.167	15.16	15.16	1900
5/20/2016	11:38 AM	15.16	15.16	15.16	15.16	1500
5/20/2016	11:39 AM	15.16	15.167	15.16	15.16	2600
5/20/2016	11:40 AM	15.16	15.16	15.155	15.155	1981
5/20/2016	11:41 AM	15.16	15.16	15.16	15.16	400
5/20/2016	11:42 AM	15.16	15.16	15.16	15.16	300
5/20/2016	11:43 AM	15.16	15.16	15.16	15.16	2394
5/20/2016	11:48 AM	15.179	15.179	15.177	15.179	1746
5/20/2016	11:49 AM	15.18	15.18	15.18	15.18	4000
5/20/2016	11:52 AM	15.2	15.2	15.2	15.2	750
5/20/2016	11:54 AM	15.21	15.225	15.21	15.219	11933
5/20/2016	11:55 AM	15.21	15.21	15.21	15.21	300
5/20/2016	11:56 AM	15.22	15.22	15.22	15.22	800
5/20/2016	11:57 AM	15.22	15.22	15.22	15.22	3200
5/20/2016	12:01 PM	15.22	15.22	15.22	15.22	4000
5/20/2016	12:03 PM	15.23	15.23	15.23	15.23	400
5/20/2016	12:04 PM	15.22	15.22	15.22	15.22	800
5/20/2016	12:05 PM	15.24	15.245	15.23	15.23	2533
5/20/2016	12:11 PM	15.23	15.23	15.23	15.23	300
5/20/2016	12:12 PM	15.23	15.23	15.23	15.23	1800
5/20/2016	12:14 PM	15.23	15.23	15.23	15.23	925
5/20/2016	12:15 PM	15.247	15.247	15.24	15.24	1100
5/20/2016	12:16 PM	15.25	15.25	15.245	15.245	3200
5/20/2016	12:19 PM	15.24	15.24	15.24	15.24	600
5/20/2016	12:22 PM	15.22	15.22	15.22	15.22	2200
5/20/2016	12:26 PM	15.22	15.22	15.22	15.22	2293
5/20/2016	12:28 PM	15.23	15.23	15.23	15.23	207
5/20/2016	12:30 PM	15.22	15.22	15.22	15.22	5300
5/20/2016	12:32 PM	15.23	15.24	15.23	15.24	1000
5/20/2016	12:34 PM	15.24	15.24	15.24	15.24	642
5/20/2016	12:36 PM	15.23	15.24	15.23	15.24	1300
5/20/2016	12:38 PM	15.22	15.22	15.22	15.22	300
5/20/2016	12:41 PM	15.22	15.22	15.22	15.22	2300
5/20/2016	12:42 PM	15.21	15.21	15.21	15.21	650
5/20/2016	12:43 PM	15.21	15.21	15.21	15.21	300
5/20/2016	12:45 PM	15.22	15.22	15.22	15.22	2443
5/20/2016	12:46 PM	15.22	15.22	15.22	15.22	300
5/20/2016	12:47 PM	15.2	15.21	15.2	15.21	5400
5/20/2016	12:48 PM	15.2	15.2	15.2	15.2	100
5/20/2016	12:49 PM	15.21	15.21	15.21	15.21	600
5/20/2016	12:50 PM	15.21	15.21	15.21	15.21	300
5/20/2016	12:51 PM	15.21	15.21	15.21	15.21	500
5/20/2016	12:52 PM	15.21	15.21	15.21	15.21	200
5/20/2016	12:53 PM	15.21	15.21	15.21	15.21	800
5/20/2016	12:54 PM	15.21	15.21	15.21	15.21	300
5/20/2016	12:59 PM	15.22	15.22	15.22	15.22	2100
5/20/2016	1:02 PM	15.23	15.23	15.23	15.23	400
5/20/2016	1:03 PM	15.225	15.225	15.225	15.225	100
5/20/2016	1:05 PM	15.24	15.24	15.24	15.24	200
5/20/2016	1:07 PM	15.255	15.255	15.255	15.255	100
5/20/2016	1:10 PM	15.26	15.26	15.26	15.26	700
5/20/2016	1:12 PM	15.25	15.25	15.25	15.25	920
5/20/2016	1:13 PM	15.24	15.24	15.24	15.24	200
5/20/2016	1:15 PM	15.24	15.24	15.24	15.24	400
5/20/2016	1:16 PM	15.24	15.24	15.24	15.24	400
5/20/2016	1:17 PM	15.23	15.24	15.23	15.24	1050
5/20/2016	1:20 PM	15.235	15.235	15.235	15.235	600
5/20/2016	1:21 PM	15.22	15.23	15.22	15.23	11200
5/20/2016	1:22 PM	15.22	15.22	15.22	15.22	200
5/20/2016	1:24 PM	15.24	15.24	15.23	15.23	1000
5/20/2016	1:25 PM	15.255	15.255	15.25	15.25	2200
5/20/2016	1:27 PM	15.26	15.26	15.26	15.26	2600
5/20/2016	1:28 PM	15.26	15.26	15.26	15.26	100
5/20/2016	1:30 PM	15.27	15.27	15.27	15.27	8698
5/20/2016	1:31 PM	15.29	15.295	15.28	15.28	10100
5/20/2016	1:32 PM	15.31	15.31	15.29	15.29	3100
5/20/2016	1:36 PM	15.3	15.31	15.3	15.31	800
5/20/2016	1:37 PM	15.3	15.3	15.3	15.3	500
5/20/2016	1:38 PM	15.32	15.32	15.32	15.32	100
5/20/2016	1:39 PM	15.31	15.31	15.31	15.31	300
5/20/2016	1:40 PM	15.319	15.319	15.319	15.319	300
5/20/2016	1:41 PM	15.315	15.33	15.315	15.32	1800
5/20/2016	1:42 PM	15.31	15.31	15.31	15.31	800
5/20/2016	1:43 PM	15.3	15.3	15.3	15.3	2300
5/20/2016	1:46 PM	15.31	15.31	15.31	15.31	300
5/20/2016	1:47 PM	15.33	15.33	15.33	15.33	100
5/20/2016	1:48 PM	15.34	15.34	15.34	15.34	700
5/20/2016	1:52 PM	15.32	15.32	15.32	15.32	400
5/20/2016	1:55 PM	15.32	15.32	15.32	15.32	600
5/20/2016	1:56 PM	15.33	15.33	15.33	15.33	1200
5/20/2016	1:57 PM	15.33	15.33	15.33	15.33	1300
5/20/2016	2:01 PM	15.31	15.31	15.31	15.31	1000
5/20/2016	2:02 PM	15.32	15.32	15.32	15.32	300
5/20/2016	2:03 PM	15.32	15.32	15.32	15.32	300
5/20/2016	2:04 PM	15.3	15.3	15.3	15.3	650
5/20/2016	2:05 PM	15.3	15.3	15.3	15.3	700
5/20/2016	2:06 PM	15.31	15.31	15.31	15.31	200
5/20/2016	2:07 PM	15.315	15.315	15.315	15.315	1000
5/20/2016	2:10 PM	15.29	15.3	15.29	15.3	2700
5/20/2016	2:11 PM	15.29	15.29	15.29	15.29	600
5/20/2016	2:16 PM	15.29	15.29	15.29	15.29	300
5/20/2016	2:20 PM	15.28	15.28	15.28	15.28	100
5/20/2016	2:23 PM	15.27	15.28	15.27	15.28	3000
5/20/2016	2:24 PM	15.25	15.26	15.25	15.26	4350
5/20/2016	2:25 PM	15.25	15.25	15.25	15.25	800
5/20/2016	2:26 PM	15.24	15.24	15.24	15.24	300
5/20/2016	2:28 PM	15.24	15.24	15.239	15.239	300
5/20/2016	2:29 PM	15.24	15.24	15.24	15.24	3500
5/20/2016	2:32 PM	15.23	15.23	15.23	15.23	3400
5/20/2016	2:34 PM	15.24	15.249	15.24	15.249	1300
5/20/2016	2:36 PM	15.25	15.25	15.25	15.25	300
5/20/2016	2:39 PM	15.26	15.26	15.26	15.26	1800
5/20/2016	2:41 PM	15.26	15.26	15.26	15.26	5600
5/20/2016	2:42 PM	15.26	15.26	15.26	15.26	1100
5/20/2016	2:44 PM	15.26	15.26	15.26	15.26	300
5/20/2016	2:45 PM	15.26	15.26	15.26	15.26	400
5/20/2016	2:46 PM	15.26	15.26	15.26	15.26	300
5/20/2016	2:48 PM	15.26	15.26	15.26	15.26	4600
5/20/2016	2:49 PM	15.259	15.259	15.259	15.259	2000
5/20/2016	2:50 PM	15.27	15.27	15.26	15.26	800
5/20/2016	2:51 PM	15.279	15.279	15.277	15.277	2800
5/20/2016	2:56 PM	15.27	15.27	15.27	15.27	3600
5/20/2016	2:57 PM	15.29	15.29	15.29	15.29	400
5/20/2016	2:58 PM	15.31	15.31	15.29	15.29	1300
5/20/2016	3:00 PM	15.31	15.31	15.31	15.31	5000
5/20/2016	3:01 PM	15.31	15.31	15.31	15.31	800
5/20/2016	3:03 PM	15.315	15.315	15.315	15.315	1000
5/20/2016	3:04 PM	15.33	15.33	15.32	15.32	1300
5/20/2016	3:05 PM	15.36	15.36	15.34	15.34	1500
5/20/2016	3:06 PM	15.39	15.39	15.365	15.365	16200
5/20/2016	3:07 PM	15.38	15.39	15.38	15.39	1400
5/20/2016	3:08 PM	15.39	15.39	15.39	15.39	3900
5/20/2016	3:10 PM	15.38	15.38	15.38	15.38	300
5/20/2016	3:11 PM	15.38	15.38	15.38	15.38	900
5/20/2016	3:12 PM	15.37	15.37	15.37	15.37	300
5/20/2016	3:13 PM	15.36	15.36	15.36	15.36	2300
5/20/2016	3:14 PM	15.35	15.35	15.35	15.35	3000
5/20/2016	3:16 PM	15.35	15.35	15.35	15.35	3200
5/20/2016	3:17 PM	15.36	15.36	15.36	15.36	600
5/20/2016	3:18 PM	15.36	15.36	15.36	15.36	300
5/20/2016	3:19 PM	15.37	15.37	15.37	15.37	1271
5/20/2016	3:20 PM	15.36	15.36	15.36	15.36	191
5/20/2016	3:21 PM	15.36	15.36	15.36	15.36	300
5/20/2016	3:24 PM	15.37	15.37	15.37	15.37	700
5/20/2016	3:25 PM	15.39	15.39	15.38	15.38	6800
5/20/2016	3:26 PM	15.39	15.39	15.39	15.39	300
5/20/2016	3:27 PM	15.381	15.381	15.381	15.381	3100
5/20/2016	3:28 PM	15.37	15.38	15.37	15.38	700
5/20/2016	3:29 PM	15.38	15.38	15.38	15.38	300
5/20/2016	3:30 PM	15.38	15.38	15.38	15.38	3614
5/20/2016	3:31 PM	15.37	15.37	15.37	15.37	4023
5/20/2016	3:32 PM	15.36	15.36	15.36	15.36	600
5/20/2016	3:35 PM	15.36	15.36	15.36	15.36	1800
5/20/2016	3:36 PM	15.36	15.36	15.36	15.36	400
5/20/2016	3:37 PM	15.35	15.35	15.35	15.35	5627
5/20/2016	3:38 PM	15.36	15.36	15.36	15.36	2800
5/20/2016	3:39 PM	15.36	15.36	15.36	15.36	600
5/20/2016	3:40 PM	15.36	15.37	15.36	15.37	4270
5/20/2016	3:41 PM	15.35	15.35	15.35	15.35	200
5/20/2016	3:42 PM	15.331	15.335	15.331	15.335	1300
5/20/2016	3:43 PM	15.34	15.34	15.34	15.34	1400
5/20/2016	3:44 PM	15.35	15.35	15.35	15.35	3004
5/20/2016	3:45 PM	15.35	15.35	15.35	15.35	700
5/20/2016	3:46 PM	15.34	15.351	15.34	15.351	3500
5/20/2016	3:47 PM	15.34	15.34	15.34	15.34	9919
5/20/2016	3:48 PM	15.34	15.34	15.34	15.34	8919
5/20/2016	3:49 PM	15.34	15.35	15.34	15.35	3000
5/20/2016	3:50 PM	15.34	15.34	15.34	15.34	17100
5/20/2016	3:51 PM	15.34	15.34	15.33	15.33	6400
5/20/2016	3:52 PM	15.345	15.35	15.345	15.345	2400
5/20/2016	3:53 PM	15.34	15.34	15.34	15.34	14600
5/20/2016	3:54 PM	15.33	15.34	15.33	15.34	6800
5/20/2016	3:55 PM	15.32	15.325	15.32	15.325	494
5/20/2016	3:56 PM	15.32	15.328	15.32	15.325	11250
5/20/2016	3:57 PM	15.32	15.321	15.32	15.32	8500
5/20/2016	3:58 PM	15.31	15.32	15.31	15.32	11646
5/20/2016	3:59 PM	15.295	15.3	15.295	15.3	8772
5/20/2016	4:00 PM	15.31	15.31	15.3	15.3	45804
5/23/2016	9:31 AM	15.33	15.33	15.3	15.3	12900
5/23/2016	9:32 AM	15.3	15.3	15.3	15.3	600
5/23/2016	9:33 AM	15.26	15.29	15.26	15.29	9610
5/23/2016	9:35 AM	15.27	15.27	15.27	15.27	400
5/23/2016	9:37 AM	15.32	15.32	15.32	15.32	2000
5/23/2016	9:38 AM	15.32	15.32	15.32	15.32	2500
5/23/2016	9:39 AM	15.33	15.35	15.33	15.33	6266
5/23/2016	9:40 AM	15.28	15.315	15.28	15.315	900
5/23/2016	9:41 AM	15.26	15.26	15.26	15.26	2200
5/23/2016	9:42 AM	15.279	15.279	15.277	15.277	5600
5/23/2016	9:43 AM	15.26	15.26	15.26	15.26	4500
5/23/2016	9:44 AM	15.27	15.27	15.27	15.27	300
5/23/2016	9:45 AM	15.29	15.29	15.29	15.29	1125
5/23/2016	9:46 AM	15.29	15.3	15.29	15.29	15638
5/23/2016	9:47 AM	15.32	15.32	15.32	15.32	300
5/23/2016	9:49 AM	15.3	15.3	15.3	15.3	100
5/23/2016	9:51 AM	15.33	15.33	15.28	15.28	4465
5/23/2016	9:52 AM	15.335	15.335	15.329	15.329	635
5/23/2016	9:53 AM	15.34	15.34	15.34	15.34	5124
5/23/2016	9:54 AM	15.33	15.33	15.33	15.33	6650
5/23/2016	9:55 AM	15.33	15.34	15.33	15.34	3220
5/23/2016	9:56 AM	15.33	15.33	15.33	15.33	2932
5/23/2016	9:57 AM	15.33	15.35	15.325	15.325	17150
5/23/2016	9:58 AM	15.31	15.31	15.31	15.31	4000
5/23/2016	9:59 AM	15.29	15.3	15.29	15.3	500
5/23/2016	10:00 AM	15.31	15.31	15.3	15.3	2500
5/23/2016	10:01 AM	15.289	15.3	15.289	15.29	3930
5/23/2016	10:03 AM	15.26	15.27	15.26	15.27	3592
5/23/2016	10:04 AM	15.25	15.25	15.25	15.25	600
5/23/2016	10:05 AM	15.26	15.26	15.25	15.25	700
5/23/2016	10:06 AM	15.24	15.26	15.24	15.26	2500
5/23/2016	10:07 AM	15.26	15.26	15.25	15.25	400
5/23/2016	10:08 AM	15.25	15.25	15.25	15.25	300
5/23/2016	10:09 AM	15.25	15.25	15.25	15.25	200
5/23/2016	10:11 AM	15.24	15.26	15.24	15.26	1200
5/23/2016	10:12 AM	15.25	15.25	15.25	15.25	300
5/23/2016	10:13 AM	15.27	15.27	15.27	15.27	300
5/23/2016	10:14 AM	15.29	15.29	15.29	15.29	800
5/23/2016	10:15 AM	15.28	15.28	15.28	15.28	3600
5/23/2016	10:16 AM	15.28	15.28	15.28	15.28	7300
5/23/2016	10:18 AM	15.28	15.28	15.28	15.28	300
5/23/2016	10:19 AM	15.29	15.29	15.29	15.29	800
5/23/2016	10:20 AM	15.27	15.28	15.27	15.28	2100
5/23/2016	10:21 AM	15.22	15.25	15.22	15.25	10500
5/23/2016	10:22 AM	15.24	15.24	15.24	15.24	4100
5/23/2016	10:24 AM	15.24	15.24	15.24	15.24	100
5/23/2016	10:26 AM	15.24	15.24	15.24	15.24	4800
5/23/2016	10:27 AM	15.26	15.26	15.25	15.25	900
5/23/2016	10:29 AM	15.27	15.27	15.26	15.26	400
5/23/2016	10:35 AM	15.255	15.255	15.255	15.255	500
5/23/2016	10:36 AM	15.27	15.27	15.27	15.27	1800
5/23/2016	10:37 AM	15.26	15.26	15.26	15.26	300
5/23/2016	10:40 AM	15.27	15.27	15.27	15.27	300
5/23/2016	10:41 AM	15.28	15.28	15.28	15.28	300
5/23/2016	10:43 AM	15.31	15.31	15.29	15.29	700
5/23/2016	10:45 AM	15.31	15.31	15.31	15.31	100
5/23/2016	10:46 AM	15.3	15.3	15.3	15.3	100
5/23/2016	10:47 AM	15.3	15.3	15.3	15.3	300
5/23/2016	10:48 AM	15.31	15.31	15.31	15.31	300
5/23/2016	10:50 AM	15.32	15.32	15.32	15.32	3500
5/23/2016	10:53 AM	15.32	15.32	15.32	15.32	1800
5/23/2016	10:55 AM	15.32	15.32	15.32	15.32	300
5/23/2016	10:56 AM	15.32	15.32	15.32	15.32	200
5/23/2016	10:57 AM	15.33	15.33	15.33	15.33	300
5/23/2016	10:59 AM	15.32	15.32	15.32	15.32	300
5/23/2016	11:03 AM	15.3	15.3	15.3	15.3	431
5/23/2016	11:05 AM	15.29	15.29	15.29	15.29	500
5/23/2016	11:06 AM	15.28	15.28	15.28	15.28	600
5/23/2016	11:11 AM	15.26	15.26	15.26	15.26	100
5/23/2016	11:12 AM	15.26	15.26	15.26	15.26	300
5/23/2016	11:16 AM	15.27	15.27	15.27	15.27	600
5/23/2016	11:17 AM	15.27	15.27	15.27	15.27	300
5/23/2016	11:19 AM	15.28	15.28	15.28	15.28	3983
5/23/2016	11:20 AM	15.28	15.28	15.28	15.28	300
5/23/2016	11:21 AM	15.28	15.28	15.28	15.28	500
5/23/2016	11:22 AM	15.28	15.28	15.28	15.28	1700
5/23/2016	11:23 AM	15.28	15.28	15.28	15.28	300
5/23/2016	11:24 AM	15.28	15.28	15.28	15.28	300
5/23/2016	11:26 AM	15.29	15.29	15.29	15.29	300
5/23/2016	11:27 AM	15.29	15.29	15.29	15.29	1800
5/23/2016	11:30 AM	15.26	15.27	15.26	15.27	600
5/23/2016	11:31 AM	15.25	15.25	15.25	15.25	900
5/23/2016	11:32 AM	15.28	15.28	15.28	15.28	2400
5/23/2016	11:33 AM	15.28	15.29	15.28	15.29	700
5/23/2016	11:35 AM	15.325	15.325	15.325	15.325	500
5/23/2016	11:36 AM	15.33	15.33	15.33	15.33	300
5/23/2016	11:37 AM	15.34	15.34	15.34	15.34	2700
5/23/2016	11:38 AM	15.35	15.35	15.34	15.34	2000
5/23/2016	11:40 AM	15.35	15.35	15.35	15.35	1600
5/23/2016	11:41 AM	15.35	15.35	15.35	15.35	400
5/23/2016	11:42 AM	15.33	15.35	15.33	15.35	8700
5/23/2016	11:44 AM	15.34	15.34	15.34	15.34	2700
5/23/2016	11:45 AM	15.35	15.355	15.35	15.355	600
5/23/2016	11:47 AM	15.35	15.35	15.349	15.349	800
5/23/2016	11:51 AM	15.36	15.36	15.35	15.35	2500
5/23/2016	11:55 AM	15.36	15.36	15.36	15.36	1400
5/23/2016	11:56 AM	15.36	15.36	15.36	15.36	300
5/23/2016	12:02 PM	15.35	15.35	15.35	15.35	1000
5/23/2016	12:16 PM	15.33	15.33	15.33	15.33	900
5/23/2016	12:20 PM	15.319	15.319	15.319	15.319	200
5/23/2016	12:22 PM	15.31	15.31	15.31	15.31	300
5/23/2016	12:35 PM	15.32	15.32	15.32	15.32	150
5/23/2016	12:38 PM	15.32	15.32	15.32	15.32	300
5/23/2016	12:41 PM	15.33	15.34	15.33	15.34	4700
5/23/2016	12:43 PM	15.31	15.31	15.31	15.31	300
5/23/2016	12:45 PM	15.3	15.3	15.3	15.3	500
5/23/2016	12:48 PM	15.3	15.3	15.3	15.3	2400
5/23/2016	12:50 PM	15.29	15.29	15.29	15.29	300
5/23/2016	12:55 PM	15.29	15.29	15.29	15.29	3500
5/23/2016	12:59 PM	15.29	15.29	15.29	15.29	8500
5/23/2016	1:01 PM	15.27	15.27	15.27	15.27	117
5/23/2016	1:02 PM	15.27	15.27	15.27	15.27	100
5/23/2016	1:05 PM	15.27	15.27	15.265	15.265	1500
5/23/2016	1:08 PM	15.27	15.27	15.27	15.27	300
5/23/2016	1:09 PM	15.28	15.28	15.28	15.28	3450
5/23/2016	1:11 PM	15.28	15.28	15.28	15.28	600
5/23/2016	1:14 PM	15.27	15.27	15.27	15.27	200
5/23/2016	1:19 PM	15.26	15.26	15.26	15.26	2800
5/23/2016	1:22 PM	15.27	15.27	15.27	15.27	4400
5/23/2016	1:23 PM	15.261	15.263	15.261	15.263	1620
5/23/2016	1:27 PM	15.28	15.28	15.28	15.28	300
5/23/2016	1:28 PM	15.27	15.27	15.27	15.27	300
5/23/2016	1:32 PM	15.28	15.28	15.28	15.28	300
5/23/2016	1:34 PM	15.29	15.29	15.29	15.29	300
5/23/2016	1:38 PM	15.3	15.3	15.3	15.3	200
5/23/2016	1:40 PM	15.29	15.29	15.29	15.29	2700
5/23/2016	1:45 PM	15.3	15.3	15.3	15.3	300
5/23/2016	1:50 PM	15.3	15.3	15.3	15.3	300
5/23/2016	2:01 PM	15.28	15.28	15.28	15.28	300
5/23/2016	2:03 PM	15.28	15.28	15.28	15.28	300
5/23/2016	2:06 PM	15.28	15.28	15.28	15.28	600
5/23/2016	2:10 PM	15.29	15.29	15.29	15.29	300
5/23/2016	2:11 PM	15.29	15.29	15.29	15.29	2900
5/23/2016	2:13 PM	15.28	15.28	15.28	15.28	300
5/23/2016	2:16 PM	15.26	15.27	15.26	15.27	2900
5/23/2016	2:18 PM	15.26	15.26	15.26	15.26	300
5/23/2016	2:22 PM	15.26	15.26	15.26	15.26	100
5/23/2016	2:24 PM	15.27	15.27	15.27	15.27	8061
5/23/2016	2:27 PM	15.29	15.29	15.29	15.29	200
5/23/2016	2:28 PM	15.26	15.285	15.26	15.28	9100
5/23/2016	2:29 PM	15.25	15.25	15.25	15.25	8734
5/23/2016	2:30 PM	15.25	15.25	15.25	15.25	1400
5/23/2016	2:31 PM	15.241	15.25	15.241	15.25	1130
5/23/2016	2:32 PM	15.25	15.25	15.25	15.25	100
5/23/2016	2:36 PM	15.25	15.25	15.25	15.25	200
5/23/2016	2:41 PM	15.26	15.26	15.26	15.26	300
5/23/2016	2:42 PM	15.26	15.265	15.26	15.265	500
5/23/2016	2:43 PM	15.25	15.25	15.25	15.25	300
5/23/2016	2:44 PM	15.25	15.25	15.25	15.25	700
5/23/2016	2:45 PM	15.25	15.25	15.25	15.25	300
5/23/2016	2:49 PM	15.27	15.27	15.27	15.27	300
5/23/2016	2:53 PM	15.26	15.26	15.26	15.26	300
5/23/2016	2:54 PM	15.27	15.27	15.27	15.27	100
5/23/2016	2:56 PM	15.27	15.27	15.27	15.27	300
5/23/2016	2:57 PM	15.27	15.27	15.27	15.27	2100
5/23/2016	3:01 PM	15.28	15.28	15.28	15.28	300
5/23/2016	3:05 PM	15.3	15.3	15.3	15.3	400
5/23/2016	3:07 PM	15.3	15.3	15.3	15.3	2200
5/23/2016	3:10 PM	15.3	15.3	15.3	15.3	100
5/23/2016	3:11 PM	15.31	15.31	15.31	15.31	400
5/23/2016	3:12 PM	15.32	15.32	15.32	15.32	5400
5/23/2016	3:14 PM	15.32	15.32	15.32	15.32	5500
5/23/2016	3:16 PM	15.32	15.32	15.32	15.32	1100
5/23/2016	3:20 PM	15.33	15.33	15.33	15.33	4300
5/23/2016	3:22 PM	15.34	15.34	15.34	15.34	200
5/23/2016	3:24 PM	15.33	15.33	15.33	15.33	7000
5/23/2016	3:28 PM	15.33	15.33	15.33	15.33	2000
5/23/2016	3:29 PM	15.33	15.33	15.33	15.33	300
5/23/2016	3:30 PM	15.33	15.33	15.33	15.33	821
5/23/2016	3:31 PM	15.335	15.335	15.335	15.335	500
5/23/2016	3:33 PM	15.31	15.31	15.31	15.31	300
5/23/2016	3:34 PM	15.305	15.305	15.3	15.3	600
5/23/2016	3:38 PM	15.33	15.33	15.33	15.33	100
5/23/2016	3:39 PM	15.34	15.34	15.325	15.325	800
5/23/2016	3:41 PM	15.33	15.34	15.33	15.34	1560
5/23/2016	3:43 PM	15.34	15.34	15.34	15.34	100
5/23/2016	3:46 PM	15.34	15.34	15.33	15.33	5400
5/23/2016	3:47 PM	15.35	15.35	15.35	15.35	800
5/23/2016	3:48 PM	15.34	15.34	15.34	15.34	1600
5/23/2016	3:51 PM	15.345	15.345	15.345	15.345	1600
5/23/2016	3:52 PM	15.345	15.35	15.345	15.35	1200
5/23/2016	3:54 PM	15.355	15.355	15.355	15.355	1200
5/23/2016	3:55 PM	15.375	15.375	15.355	15.355	6800
5/23/2016	3:56 PM	15.38	15.38	15.375	15.375	12600
5/23/2016	3:57 PM	15.385	15.385	15.38	15.38	7100
5/23/2016	3:58 PM	15.385	15.385	15.385	15.385	3025
5/23/2016	3:59 PM	15.39	15.39	15.38	15.385	6071
5/23/2016	4:00 PM	15.36	15.41	15.36	15.39	69241
5/24/2016	9:31 AM	15.13	15.14	15.13	15.14	1200
5/24/2016	9:32 AM	15.11	15.12	15.103	15.12	62100
5/24/2016	9:33 AM	15.11	15.12	15.11	15.115	9100
5/24/2016	9:34 AM	15.12	15.125	15.12	15.125	800
5/24/2016	9:35 AM	15.081	15.1	15.07	15.1	6351
5/24/2016	9:36 AM	15.07	15.08	15.07	15.075	3000
5/24/2016	9:37 AM	15.06	15.07	15.055	15.07	3271
5/24/2016	9:38 AM	15.02	15.05	15.02	15.05	10303
5/24/2016	9:39 AM	15.03	15.031	15.03	15.03	10600
5/24/2016	9:40 AM	15.03	15.03	15.03	15.03	100
5/24/2016	9:41 AM	15.04	15.04	15.03	15.03	600
5/24/2016	9:42 AM	15.041	15.045	15.041	15.045	3600
5/24/2016	9:43 AM	15.03	15.03	15.03	15.03	2100
5/24/2016	9:44 AM	15.03	15.03	15.03	15.03	300
5/24/2016	9:46 AM	15.01	15.02	15.01	15.02	4950
5/24/2016	9:47 AM	14.98	15	14.98	15	16151
5/24/2016	9:48 AM	14.99	14.99	14.97	14.975	16571
5/24/2016	9:49 AM	14.98	14.99	14.98	14.99	700
5/24/2016	9:50 AM	14.977	14.977	14.97	14.97	7850
5/24/2016	9:51 AM	14.97	14.97	14.97	14.97	5200
5/24/2016	9:52 AM	14.969	14.977	14.969	14.975	4694
5/24/2016	9:54 AM	14.98	14.98	14.97	14.97	2500
5/24/2016	9:55 AM	14.97	14.98	14.97	14.98	1300
5/24/2016	9:56 AM	14.94	14.96	14.94	14.96	8150
5/24/2016	9:57 AM	14.95	14.95	14.95	14.95	100
5/24/2016	9:59 AM	14.96	14.96	14.959	14.959	1300
5/24/2016	10:00 AM	14.96	14.975	14.96	14.97	12377
5/24/2016	10:01 AM	14.95	14.95	14.95	14.95	5000
5/24/2016	10:02 AM	14.965	14.97	14.96	14.96	1400
5/24/2016	10:03 AM	14.95	14.959	14.95	14.959	3700
5/24/2016	10:04 AM	14.94	14.94	14.94	14.94	1400
5/24/2016	10:05 AM	14.93	14.93	14.93	14.93	500
5/24/2016	10:07 AM	14.91	14.92	14.905	14.92	4500
5/24/2016	10:09 AM	14.91	14.91	14.91	14.91	100
5/24/2016	10:10 AM	14.905	14.91	14.905	14.91	400
5/24/2016	10:11 AM	14.92	14.92	14.92	14.92	2600
5/24/2016	10:12 AM	14.92	14.925	14.92	14.925	900
5/24/2016	10:15 AM	14.92	14.925	14.92	14.925	1200
5/24/2016	10:17 AM	14.91	14.91	14.91	14.91	3300
5/24/2016	10:19 AM	14.9	14.9	14.9	14.9	11575
5/24/2016	10:20 AM	14.89	14.9	14.89	14.9	10000
5/24/2016	10:22 AM	14.869	14.87	14.869	14.87	2750
5/24/2016	10:24 AM	14.88	14.88	14.88	14.88	300
5/24/2016	10:25 AM	14.87	14.88	14.87	14.88	725
5/24/2016	10:26 AM	14.87	14.87	14.859	14.86	1035
5/24/2016	10:27 AM	14.87	14.87	14.87	14.87	6067
5/24/2016	10:28 AM	14.87	14.87	14.87	14.87	500
5/24/2016	10:29 AM	14.865	14.865	14.865	14.865	300
5/24/2016	10:30 AM	14.86	14.86	14.86	14.86	600
5/24/2016	10:31 AM	14.86	14.86	14.86	14.86	4000
5/24/2016	10:32 AM	14.86	14.86	14.86	14.86	5749
5/24/2016	10:33 AM	14.86	14.86	14.86	14.86	6200
5/24/2016	10:36 AM	14.83	14.85	14.83	14.85	11503
5/24/2016	10:38 AM	14.815	14.82	14.8	14.82	18325
5/24/2016	10:39 AM	14.821	14.821	14.815	14.815	4500
5/24/2016	10:40 AM	14.825	14.83	14.825	14.83	1400
5/24/2016	10:42 AM	14.82	14.82	14.82	14.82	400
5/24/2016	10:45 AM	14.83	14.83	14.83	14.83	100
5/24/2016	10:47 AM	14.83	14.83	14.83	14.83	2600
5/24/2016	10:51 AM	14.825	14.825	14.825	14.825	600
5/24/2016	10:52 AM	14.825	14.825	14.825	14.825	300
5/24/2016	10:53 AM	14.82	14.82	14.82	14.82	2100
5/24/2016	10:54 AM	14.84	14.84	14.84	14.84	3100
5/24/2016	10:56 AM	14.835	14.835	14.835	14.835	160
5/24/2016	10:58 AM	14.831	14.835	14.831	14.835	7200
5/24/2016	10:59 AM	14.83	14.83	14.83	14.83	6400
5/24/2016	11:00 AM	14.82	14.83	14.82	14.83	900
5/24/2016	11:01 AM	14.805	14.811	14.805	14.81	3500
5/24/2016	11:02 AM	14.81	14.81	14.81	14.81	10353
5/24/2016	11:03 AM	14.803	14.803	14.803	14.803	400
5/24/2016	11:04 AM	14.8	14.8	14.8	14.8	12305
5/24/2016	11:05 AM	14.8	14.8	14.79	14.79	13200
5/24/2016	11:06 AM	14.8	14.8	14.8	14.8	400
5/24/2016	11:07 AM	14.79	14.795	14.79	14.795	1200
5/24/2016	11:08 AM	14.81	14.81	14.8	14.8	600
5/24/2016	11:10 AM	14.82	14.82	14.82	14.82	100
5/24/2016	11:11 AM	14.81	14.82	14.81	14.82	4558
5/24/2016	11:12 AM	14.805	14.805	14.805	14.805	115
5/24/2016	11:13 AM	14.81	14.81	14.81	14.81	100
5/24/2016	11:14 AM	14.835	14.835	14.825	14.825	600
5/24/2016	11:15 AM	14.83	14.83	14.83	14.83	900
5/24/2016	11:20 AM	14.82	14.82	14.82	14.82	300
5/24/2016	11:22 AM	14.81	14.81	14.81	14.81	600
5/24/2016	11:25 AM	14.8	14.8	14.8	14.8	500
5/24/2016	11:26 AM	14.79	14.79	14.79	14.79	6900
5/24/2016	11:27 AM	14.79	14.79	14.79	14.79	300
5/24/2016	11:30 AM	14.81	14.81	14.785	14.785	1200
5/24/2016	11:32 AM	14.82	14.82	14.82	14.82	1466
5/24/2016	11:34 AM	14.815	14.815	14.815	14.815	500
5/24/2016	11:35 AM	14.82	14.82	14.82	14.82	100
5/24/2016	11:36 AM	14.83	14.83	14.825	14.825	634
5/24/2016	11:37 AM	14.83	14.83	14.83	14.83	300
5/24/2016	11:38 AM	14.84	14.84	14.83	14.83	3000
5/24/2016	11:40 AM	14.83	14.83	14.825	14.83	1400
5/24/2016	11:42 AM	14.82	14.82	14.82	14.82	500
5/24/2016	11:45 AM	14.83	14.83	14.83	14.83	400
5/24/2016	11:47 AM	14.82	14.82	14.82	14.82	1722
5/24/2016	11:48 AM	14.815	14.815	14.815	14.815	125
5/24/2016	11:50 AM	14.81	14.81	14.81	14.81	8522
5/24/2016	11:51 AM	14.81	14.81	14.81	14.81	200
5/24/2016	11:55 AM	14.79	14.8	14.79	14.8	12763
5/24/2016	11:56 AM	14.78	14.78	14.78	14.78	2250
5/24/2016	11:57 AM	14.77	14.77	14.77	14.77	4615
5/24/2016	11:58 AM	14.775	14.775	14.775	14.775	200
5/24/2016	12:00 PM	14.78	14.78	14.775	14.78	14100
5/24/2016	12:01 PM	14.77	14.77	14.77	14.77	1100
5/24/2016	12:05 PM	14.78	14.78	14.775	14.775	1250
5/24/2016	12:06 PM	14.78	14.78	14.78	14.78	2100
5/24/2016	12:08 PM	14.79	14.79	14.79	14.79	200
5/24/2016	12:09 PM	14.79	14.79	14.79	14.79	100
5/24/2016	12:10 PM	14.78	14.78	14.78	14.78	669
5/24/2016	12:11 PM	14.78	14.78	14.78	14.78	600
5/24/2016	12:12 PM	14.78	14.78	14.78	14.78	900
5/24/2016	12:14 PM	14.79	14.79	14.79	14.79	300
5/24/2016	12:17 PM	14.79	14.79	14.79	14.79	2000
5/24/2016	12:23 PM	14.79	14.79	14.79	14.79	3000
5/24/2016	12:25 PM	14.795	14.795	14.795	14.795	200
5/24/2016	12:27 PM	14.8	14.8	14.8	14.8	1550
5/24/2016	12:29 PM	14.8	14.8	14.8	14.8	4600
5/24/2016	12:30 PM	14.8	14.8	14.8	14.8	3877
5/24/2016	12:31 PM	14.79	14.8	14.79	14.8	6700
5/24/2016	12:33 PM	14.8	14.8	14.8	14.8	800
5/24/2016	12:37 PM	14.81	14.81	14.81	14.81	300
5/24/2016	12:39 PM	14.81	14.81	14.81	14.81	600
5/24/2016	12:42 PM	14.79	14.79	14.79	14.79	600
5/24/2016	12:46 PM	14.79	14.79	14.79	14.79	423
5/24/2016	12:47 PM	14.79	14.79	14.79	14.79	900
5/24/2016	12:53 PM	14.77	14.79	14.77	14.79	3700
5/24/2016	12:56 PM	14.77	14.77	14.77	14.77	400
5/24/2016	12:59 PM	14.76	14.76	14.76	14.76	3141
5/24/2016	1:01 PM	14.74	14.75	14.735	14.75	9870
5/24/2016	1:02 PM	14.74	14.74	14.74	14.74	100
5/24/2016	1:05 PM	14.745	14.745	14.745	14.745	1200
5/24/2016	1:07 PM	14.75	14.75	14.75	14.75	2400
5/24/2016	1:08 PM	14.76	14.76	14.755	14.755	700
5/24/2016	1:09 PM	14.76	14.76	14.76	14.76	100
5/24/2016	1:12 PM	14.76	14.76	14.76	14.76	1288
5/24/2016	1:13 PM	14.75	14.75	14.75	14.75	300
5/24/2016	1:15 PM	14.76	14.76	14.76	14.76	100
5/24/2016	1:20 PM	14.76	14.76	14.76	14.76	300
5/24/2016	1:24 PM	14.77	14.77	14.77	14.77	500
5/24/2016	1:33 PM	14.77	14.77	14.77	14.77	200
5/24/2016	1:35 PM	14.79	14.79	14.77	14.77	500
5/24/2016	1:36 PM	14.8	14.8	14.8	14.8	2428
5/24/2016	1:39 PM	14.8	14.8	14.8	14.8	400
5/24/2016	1:42 PM	14.8	14.8	14.8	14.8	2100
5/24/2016	1:43 PM	14.815	14.815	14.81	14.81	800
5/24/2016	1:46 PM	14.82	14.82	14.82	14.82	5900
5/24/2016	1:47 PM	14.815	14.82	14.815	14.82	6000
5/24/2016	1:49 PM	14.81	14.81	14.81	14.81	500
5/24/2016	1:50 PM	14.8	14.8	14.8	14.8	2100
5/24/2016	1:51 PM	14.79	14.79	14.79	14.79	3000
5/24/2016	1:55 PM	14.8	14.8	14.8	14.8	463
5/24/2016	1:56 PM	14.81	14.81	14.81	14.81	300
5/24/2016	1:57 PM	14.81	14.81	14.805	14.81	2000
5/24/2016	1:58 PM	14.8	14.8	14.8	14.8	300
5/24/2016	2:04 PM	14.81	14.81	14.81	14.81	300
5/24/2016	2:06 PM	14.8	14.8	14.8	14.8	3292
5/24/2016	2:08 PM	14.81	14.81	14.81	14.81	800
5/24/2016	2:10 PM	14.815	14.815	14.815	14.815	1000
5/24/2016	2:11 PM	14.81	14.81	14.81	14.81	300
5/24/2016	2:13 PM	14.8	14.8	14.8	14.8	2900
5/24/2016	2:18 PM	14.79	14.79	14.79	14.79	700
5/24/2016	2:23 PM	14.79	14.795	14.79	14.795	1700
5/24/2016	2:25 PM	14.79	14.79	14.79	14.79	600
5/24/2016	2:26 PM	14.79	14.79	14.79	14.79	200
5/24/2016	2:27 PM	14.79	14.79	14.79	14.79	3400
5/24/2016	2:28 PM	14.79	14.79	14.79	14.79	100
5/24/2016	2:29 PM	14.8	14.8	14.8	14.8	2000
5/24/2016	2:31 PM	14.8	14.8	14.8	14.8	300
5/24/2016	2:32 PM	14.79	14.8	14.79	14.8	7700
5/24/2016	2:35 PM	14.79	14.79	14.79	14.79	600
5/24/2016	2:38 PM	14.799	14.799	14.799	14.799	170
5/24/2016	2:39 PM	14.8	14.8	14.8	14.8	1000
5/24/2016	2:41 PM	14.8	14.8	14.8	14.8	300
5/24/2016	2:45 PM	14.81	14.81	14.81	14.81	100
5/24/2016	2:46 PM	14.81	14.81	14.81	14.81	500
5/24/2016	2:49 PM	14.79	14.79	14.79	14.79	500
5/24/2016	2:51 PM	14.76	14.77	14.76	14.77	2477
5/24/2016	2:55 PM	14.77	14.77	14.77	14.77	300
5/24/2016	2:56 PM	14.75	14.76	14.75	14.76	400
5/24/2016	2:59 PM	14.75	14.75	14.75	14.75	1675
5/24/2016	3:00 PM	14.769	14.769	14.765	14.765	1000
5/24/2016	3:03 PM	14.76	14.76	14.76	14.76	6200
5/24/2016	3:05 PM	14.75	14.75	14.75	14.75	200
5/24/2016	3:06 PM	14.749	14.749	14.747	14.747	2800
5/24/2016	3:10 PM	14.76	14.76	14.76	14.76	1200
5/24/2016	3:11 PM	14.75	14.75	14.75	14.75	1800
5/24/2016	3:13 PM	14.735	14.74	14.735	14.74	3400
5/24/2016	3:14 PM	14.75	14.75	14.74	14.74	4100
5/24/2016	3:15 PM	14.74	14.74	14.74	14.74	900
5/24/2016	3:16 PM	14.739	14.739	14.739	14.739	1000
5/24/2016	3:17 PM	14.73	14.73	14.73	14.73	400
5/24/2016	3:18 PM	14.72	14.721	14.72	14.721	10293
5/24/2016	3:19 PM	14.715	14.715	14.715	14.715	300
5/24/2016	3:22 PM	14.72	14.72	14.72	14.72	1900
5/24/2016	3:23 PM	14.703	14.71	14.703	14.71	1275
5/24/2016	3:24 PM	14.683	14.7	14.683	14.7	19815
5/24/2016	3:25 PM	14.685	14.69	14.685	14.69	1800
5/24/2016	3:27 PM	14.675	14.68	14.675	14.68	2400
5/24/2016	3:28 PM	14.7	14.72	14.68	14.68	24266
5/24/2016	3:29 PM	14.707	14.707	14.7	14.7	2200
5/24/2016	3:30 PM	14.708	14.708	14.705	14.705	4000
5/24/2016	3:31 PM	14.7	14.7	14.7	14.7	800
5/24/2016	3:32 PM	14.729	14.729	14.729	14.729	700
5/24/2016	3:33 PM	14.735	14.735	14.735	14.735	400
5/24/2016	3:37 PM	14.73	14.735	14.73	14.735	3022
5/24/2016	3:38 PM	14.74	14.74	14.74	14.74	1550
5/24/2016	3:39 PM	14.73	14.73	14.73	14.73	4600
5/24/2016	3:40 PM	14.73	14.73	14.73	14.73	500
5/24/2016	3:41 PM	14.73	14.73	14.73	14.73	1100
5/24/2016	3:42 PM	14.72	14.72	14.72	14.72	5900
5/24/2016	3:43 PM	14.73	14.745	14.73	14.745	10000
5/24/2016	3:44 PM	14.719	14.72	14.719	14.72	1900
5/24/2016	3:45 PM	14.73	14.73	14.73	14.73	5568
5/24/2016	3:46 PM	14.745	14.745	14.735	14.735	709
5/24/2016	3:47 PM	14.74	14.74	14.74	14.74	100
5/24/2016	3:48 PM	14.735	14.735	14.735	14.735	100
5/24/2016	3:49 PM	14.735	14.735	14.735	14.735	3100
5/24/2016	3:50 PM	14.745	14.745	14.739	14.739	2700
5/24/2016	3:51 PM	14.74	14.74	14.74	14.74	600
5/24/2016	3:52 PM	14.725	14.73	14.725	14.73	8000
5/24/2016	3:53 PM	14.725	14.725	14.725	14.725	1600
5/24/2016	3:54 PM	14.725	14.73	14.723	14.725	13800
5/24/2016	3:55 PM	14.735	14.735	14.735	14.735	100
5/24/2016	3:56 PM	14.739	14.739	14.739	14.739	1100
5/24/2016	3:57 PM	14.747	14.747	14.74	14.74	10250
5/24/2016	3:58 PM	14.735	14.75	14.735	14.745	11869
5/24/2016	3:59 PM	14.75	14.75	14.735	14.735	4059
5/24/2016	4:00 PM	14.77	14.77	14.745	14.75	37176
5/25/2016	9:31 AM	14.581	14.59	14.58	14.58	19150
5/25/2016	9:32 AM	14.57	14.57	14.57	14.57	4700
5/25/2016	9:33 AM	14.56	14.561	14.56	14.561	1300
5/25/2016	9:34 AM	14.56	14.56	14.545	14.55	6300
5/25/2016	9:36 AM	14.54	14.55	14.54	14.55	3193
5/25/2016	9:37 AM	14.54	14.54	14.54	14.54	3032
5/25/2016	9:38 AM	14.54	14.54	14.53	14.531	30860
5/25/2016	9:39 AM	14.53	14.53	14.53	14.53	1300
5/25/2016	9:40 AM	14.53	14.53	14.53	14.53	4315
5/25/2016	9:42 AM	14.55	14.55	14.54	14.54	400
5/25/2016	9:44 AM	14.505	14.53	14.505	14.53	4099
5/25/2016	9:45 AM	14.48	14.51	14.48	14.51	17718
5/25/2016	9:46 AM	14.5	14.5	14.475	14.475	1900
5/25/2016	9:48 AM	14.53	14.53	14.53	14.53	300
5/25/2016	9:49 AM	14.52	14.52	14.505	14.51	18100
5/25/2016	9:50 AM	14.51	14.51	14.51	14.51	2030
5/25/2016	9:51 AM	14.48	14.49	14.48	14.49	1100
5/25/2016	9:57 AM	14.455	14.475	14.455	14.475	11040
5/25/2016	9:58 AM	14.46	14.46	14.46	14.46	7200
5/25/2016	9:59 AM	14.46	14.46	14.46	14.46	5000
5/25/2016	10:00 AM	14.46	14.46	14.46	14.46	100
5/25/2016	10:01 AM	14.45	14.45	14.45	14.45	8427
5/25/2016	10:03 AM	14.45	14.45	14.45	14.45	8930
5/25/2016	10:05 AM	14.44	14.44	14.44	14.44	1333
5/25/2016	10:06 AM	14.45	14.45	14.45	14.45	300
5/25/2016	10:07 AM	14.43	14.45	14.43	14.45	15300
5/25/2016	10:08 AM	14.42	14.42	14.42	14.42	650
5/25/2016	10:09 AM	14.42	14.42	14.42	14.42	5100
5/25/2016	10:10 AM	14.42	14.42	14.41	14.41	7950
5/25/2016	10:11 AM	14.4	14.4	14.4	14.4	5510
5/25/2016	10:12 AM	14.4	14.4	14.4	14.4	100
5/25/2016	10:13 AM	14.4	14.4	14.4	14.4	2425
5/25/2016	10:14 AM	14.4	14.4	14.4	14.4	8400
5/25/2016	10:16 AM	14.39	14.39	14.39	14.39	1951
5/25/2016	10:17 AM	14.38	14.38	14.37	14.38	1550
5/25/2016	10:18 AM	14.37	14.38	14.37	14.38	4062
5/25/2016	10:19 AM	14.37	14.37	14.37	14.37	900
5/25/2016	10:20 AM	14.37	14.37	14.37	14.37	300
5/25/2016	10:21 AM	14.38	14.38	14.37	14.37	500
5/25/2016	10:22 AM	14.39	14.39	14.39	14.39	300
5/25/2016	10:23 AM	14.39	14.39	14.39	14.39	244
5/25/2016	10:26 AM	14.39	14.39	14.39	14.39	2600
5/25/2016	10:28 AM	14.4	14.4	14.4	14.4	900
5/25/2016	10:29 AM	14.4	14.4	14.4	14.4	1000
5/25/2016	10:30 AM	14.4	14.4	14.4	14.4	4700
5/25/2016	10:31 AM	14.39	14.41	14.39	14.4	2800
5/25/2016	10:32 AM	14.405	14.41	14.4	14.4	800
5/25/2016	10:33 AM	14.42	14.42	14.41	14.41	4113
5/25/2016	10:34 AM	14.415	14.42	14.415	14.42	3287
5/25/2016	10:35 AM	14.4	14.4	14.4	14.4	200
5/25/2016	10:36 AM	14.4	14.4	14.4	14.4	884
5/25/2016	10:37 AM	14.41	14.41	14.41	14.41	200
5/25/2016	10:38 AM	14.41	14.41	14.41	14.41	4500
5/25/2016	10:39 AM	14.41	14.41	14.41	14.41	700
5/25/2016	10:41 AM	14.42	14.42	14.42	14.42	2400
5/25/2016	10:42 AM	14.42	14.42	14.42	14.42	300
5/25/2016	10:43 AM	14.43	14.43	14.43	14.43	600
5/25/2016	10:44 AM	14.43	14.43	14.43	14.43	200
5/25/2016	10:45 AM	14.43	14.43	14.43	14.43	400
5/25/2016	10:46 AM	14.42	14.42	14.42	14.42	3810
5/25/2016	10:47 AM	14.44	14.44	14.44	14.44	395
5/25/2016	10:48 AM	14.445	14.445	14.445	14.445	500
5/25/2016	10:50 AM	14.44	14.44	14.44	14.44	4100
5/25/2016	10:51 AM	14.45	14.455	14.45	14.455	500
5/25/2016	10:52 AM	14.45	14.45	14.45	14.45	5700
5/25/2016	10:54 AM	14.44	14.45	14.44	14.45	4000
5/25/2016	10:55 AM	14.44	14.44	14.44	14.44	500
5/25/2016	10:56 AM	14.445	14.445	14.445	14.445	500
5/25/2016	10:57 AM	14.44	14.44	14.44	14.44	900
5/25/2016	10:58 AM	14.43	14.43	14.43	14.43	1000
5/25/2016	10:59 AM	14.42	14.42	14.42	14.42	2300
5/25/2016	11:00 AM	14.43	14.43	14.43	14.43	300
5/25/2016	11:01 AM	14.42	14.43	14.42	14.43	1600
5/25/2016	11:02 AM	14.41	14.41	14.41	14.41	210
5/25/2016	11:03 AM	14.41	14.41	14.41	14.41	825
5/25/2016	11:05 AM	14.4	14.4	14.4	14.4	4200
5/25/2016	11:06 AM	14.4	14.4	14.4	14.4	2500
5/25/2016	11:07 AM	14.39	14.39	14.39	14.39	500
5/25/2016	11:08 AM	14.41	14.41	14.41	14.41	300
5/25/2016	11:09 AM	14.43	14.43	14.42	14.42	14100
5/25/2016	11:12 AM	14.44	14.44	14.43	14.44	7766
5/25/2016	11:13 AM	14.44	14.44	14.44	14.44	11334
5/25/2016	11:15 AM	14.46	14.46	14.46	14.46	300
5/25/2016	11:16 AM	14.45	14.46	14.45	14.46	3127
5/25/2016	11:17 AM	14.45	14.45	14.45	14.45	300
5/25/2016	11:18 AM	14.44	14.44	14.44	14.44	900
5/25/2016	11:19 AM	14.44	14.44	14.44	14.44	300
5/25/2016	11:20 AM	14.45	14.45	14.45	14.45	500
5/25/2016	11:21 AM	14.46	14.46	14.46	14.46	300
5/25/2016	11:22 AM	14.46	14.46	14.46	14.46	600
5/25/2016	11:24 AM	14.47	14.47	14.46	14.46	5546
5/25/2016	11:28 AM	14.47	14.47	14.47	14.47	600
5/25/2016	11:29 AM	14.465	14.465	14.46	14.46	400
5/25/2016	11:31 AM	14.47	14.47	14.47	14.47	300
5/25/2016	11:34 AM	14.46	14.46	14.46	14.46	600
5/25/2016	11:35 AM	14.45	14.46	14.45	14.46	500
5/25/2016	11:36 AM	14.44	14.44	14.44	14.44	5750
5/25/2016	11:37 AM	14.44	14.44	14.44	14.44	800
5/25/2016	11:38 AM	14.45	14.45	14.45	14.45	1700
5/25/2016	11:40 AM	14.45	14.45	14.45	14.45	300
5/25/2016	11:42 AM	14.46	14.46	14.46	14.46	4700
5/25/2016	11:43 AM	14.46	14.46	14.46	14.46	200
5/25/2016	11:45 AM	14.46	14.46	14.46	14.46	700
5/25/2016	11:46 AM	14.46	14.46	14.46	14.46	200
5/25/2016	11:49 AM	14.46	14.46	14.46	14.46	190
5/25/2016	11:52 AM	14.47	14.48	14.47	14.48	1825
5/25/2016	11:56 AM	14.47	14.47	14.47	14.47	700
5/25/2016	11:57 AM	14.48	14.48	14.47	14.47	500
5/25/2016	11:58 AM	14.47	14.47	14.47	14.47	200
5/25/2016	11:59 AM	14.45	14.45	14.45	14.45	300
5/25/2016	12:00 PM	14.45	14.45	14.45	14.45	500
5/25/2016	12:01 PM	14.44	14.44	14.44	14.44	300
5/25/2016	12:03 PM	14.44	14.44	14.44	14.44	4500
5/25/2016	12:09 PM	14.44	14.44	14.44	14.44	400
5/25/2016	12:11 PM	14.45	14.45	14.45	14.45	500
5/25/2016	12:15 PM	14.45	14.45	14.45	14.45	600
5/25/2016	12:16 PM	14.45	14.46	14.45	14.46	2900
5/25/2016	12:18 PM	14.45	14.45	14.445	14.445	400
5/25/2016	12:21 PM	14.48	14.48	14.48	14.48	100
5/25/2016	12:22 PM	14.48	14.48	14.48	14.48	3700
5/25/2016	12:23 PM	14.47	14.47	14.47	14.47	100
5/25/2016	12:25 PM	14.48	14.48	14.48	14.48	700
5/25/2016	12:26 PM	14.48	14.48	14.48	14.48	500
5/25/2016	12:31 PM	14.48	14.48	14.48	14.48	100
5/25/2016	12:32 PM	14.48	14.48	14.48	14.48	1000
5/25/2016	12:33 PM	14.48	14.48	14.48	14.48	7000
5/25/2016	12:35 PM	14.47	14.47	14.47	14.47	100
5/25/2016	12:39 PM	14.47	14.47	14.47	14.47	200
5/25/2016	12:40 PM	14.46	14.46	14.46	14.46	300
5/25/2016	12:41 PM	14.46	14.46	14.46	14.46	700
5/25/2016	12:43 PM	14.45	14.45	14.45	14.45	100
5/25/2016	12:47 PM	14.46	14.46	14.46	14.46	3100
5/25/2016	12:48 PM	14.46	14.46	14.46	14.46	4600
5/25/2016	12:52 PM	14.45	14.45	14.45	14.45	800
5/25/2016	12:54 PM	14.45	14.45	14.45	14.45	15590
5/25/2016	12:56 PM	14.45	14.451	14.45	14.451	420
5/25/2016	1:01 PM	14.44	14.44	14.44	14.44	4373
5/25/2016	1:02 PM	14.43	14.43	14.43	14.43	1600
5/25/2016	1:03 PM	14.41	14.41	14.41	14.41	1600
5/25/2016	1:04 PM	14.4	14.4	14.4	14.4	4300
5/25/2016	1:05 PM	14.39	14.39	14.39	14.39	300
5/25/2016	1:07 PM	14.38	14.38	14.38	14.38	900
5/25/2016	1:08 PM	14.385	14.385	14.38	14.38	700
5/25/2016	1:09 PM	14.39	14.39	14.39	14.39	300
5/25/2016	1:10 PM	14.39	14.39	14.39	14.39	200
5/25/2016	1:11 PM	14.39	14.39	14.39	14.39	200
5/25/2016	1:15 PM	14.4	14.4	14.4	14.4	300
5/25/2016	1:18 PM	14.39	14.39	14.39	14.39	550
5/25/2016	1:22 PM	14.4	14.4	14.4	14.4	700
5/25/2016	1:25 PM	14.38	14.4	14.38	14.4	14400
5/25/2016	1:26 PM	14.38	14.38	14.38	14.38	1500
5/25/2016	1:28 PM	14.39	14.39	14.38	14.38	1525
5/25/2016	1:30 PM	14.39	14.39	14.39	14.39	700
5/25/2016	1:39 PM	14.39	14.39	14.39	14.39	500
5/25/2016	1:41 PM	14.4	14.4	14.39	14.39	1411
5/25/2016	1:44 PM	14.4	14.4	14.4	14.4	800
5/25/2016	1:47 PM	14.39	14.39	14.39	14.39	900
5/25/2016	1:49 PM	14.4	14.4	14.4	14.4	400
5/25/2016	1:51 PM	14.4	14.4	14.4	14.4	800
5/25/2016	1:53 PM	14.39	14.39	14.39	14.39	500
5/25/2016	1:56 PM	14.39	14.39	14.39	14.39	300
5/25/2016	1:57 PM	14.39	14.39	14.39	14.39	1200
5/25/2016	2:01 PM	14.38	14.38	14.38	14.38	3500
5/25/2016	2:02 PM	14.39	14.39	14.39	14.39	500
5/25/2016	2:03 PM	14.4	14.4	14.4	14.4	400
5/25/2016	2:05 PM	14.401	14.401	14.401	14.401	3100
5/25/2016	2:10 PM	14.42	14.42	14.42	14.42	300
5/25/2016	2:15 PM	14.41	14.41	14.41	14.41	100
5/25/2016	2:16 PM	14.41	14.42	14.41	14.42	5770
5/25/2016	2:19 PM	14.42	14.42	14.42	14.42	2708
5/25/2016	2:20 PM	14.42	14.42	14.42	14.42	300
5/25/2016	2:21 PM	14.41	14.41	14.41	14.41	6872
5/25/2016	2:22 PM	14.41	14.41	14.41	14.41	800
5/25/2016	2:25 PM	14.41	14.41	14.41	14.41	200
5/25/2016	2:26 PM	14.4	14.4	14.4	14.4	1866
5/25/2016	2:27 PM	14.4	14.4	14.4	14.4	1000
5/25/2016	2:28 PM	14.4	14.4	14.4	14.4	300
5/25/2016	2:30 PM	14.391	14.391	14.391	14.391	3100
5/25/2016	2:31 PM	14.4	14.4	14.4	14.4	800
5/25/2016	2:33 PM	14.41	14.41	14.41	14.41	300
5/25/2016	2:35 PM	14.39	14.411	14.39	14.411	4642
5/25/2016	2:36 PM	14.38	14.38	14.375	14.38	9130
5/25/2016	2:37 PM	14.39	14.39	14.39	14.39	199
5/25/2016	2:38 PM	14.38	14.38	14.38	14.38	2000
5/25/2016	2:39 PM	14.38	14.38	14.38	14.38	6100
5/25/2016	2:40 PM	14.39	14.39	14.39	14.39	5400
5/25/2016	2:42 PM	14.4	14.4	14.4	14.4	600
5/25/2016	2:43 PM	14.4	14.4	14.4	14.4	300
5/25/2016	2:44 PM	14.4	14.4	14.4	14.4	3000
5/25/2016	2:46 PM	14.39	14.395	14.39	14.395	332
5/25/2016	2:47 PM	14.37	14.38	14.37	14.38	7295
5/25/2016	2:48 PM	14.37	14.37	14.37	14.37	200
5/25/2016	2:50 PM	14.43	14.43	14.39	14.39	4100
5/25/2016	2:51 PM	14.43	14.43	14.43	14.43	450
5/25/2016	2:53 PM	14.44	14.44	14.44	14.44	3433
5/25/2016	2:54 PM	14.44	14.44	14.44	14.44	500
5/25/2016	2:57 PM	14.44	14.44	14.44	14.44	3400
5/25/2016	2:59 PM	14.45	14.45	14.45	14.45	1100
5/25/2016	3:00 PM	14.47	14.47	14.46	14.46	7200
5/25/2016	3:01 PM	14.46	14.46	14.46	14.46	700
5/25/2016	3:03 PM	14.46	14.46	14.46	14.46	100
5/25/2016	3:04 PM	14.46	14.46	14.46	14.46	300
5/25/2016	3:05 PM	14.47	14.47	14.47	14.47	100
5/25/2016	3:07 PM	14.47	14.47	14.47	14.47	1000
5/25/2016	3:09 PM	14.46	14.47	14.46	14.47	2630
5/25/2016	3:10 PM	14.45	14.45	14.45	14.45	1473
5/25/2016	3:12 PM	14.45	14.45	14.45	14.45	100
5/25/2016	3:13 PM	14.46	14.46	14.46	14.46	14268
5/25/2016	3:14 PM	14.45	14.45	14.45	14.45	800
5/25/2016	3:16 PM	14.44	14.45	14.44	14.45	3000
5/25/2016	3:18 PM	14.44	14.44	14.44	14.44	6800
5/25/2016	3:19 PM	14.43	14.43	14.43	14.43	2300
5/25/2016	3:20 PM	14.44	14.44	14.43	14.43	1630
5/25/2016	3:21 PM	14.43	14.43	14.43	14.43	300
5/25/2016	3:22 PM	14.42	14.42	14.42	14.42	4500
5/25/2016	3:23 PM	14.42	14.42	14.42	14.42	700
5/25/2016	3:26 PM	14.42	14.42	14.42	14.42	4053
5/25/2016	3:28 PM	14.41	14.41	14.41	14.41	5900
5/25/2016	3:29 PM	14.38	14.4	14.38	14.4	15707
5/25/2016	3:30 PM	14.35	14.38	14.35	14.38	8609
5/25/2016	3:31 PM	14.37	14.37	14.36	14.36	200
5/25/2016	3:32 PM	14.375	14.375	14.375	14.375	200
5/25/2016	3:33 PM	14.365	14.365	14.365	14.365	300
5/25/2016	3:34 PM	14.375	14.375	14.365	14.365	1100
5/25/2016	3:35 PM	14.375	14.375	14.375	14.375	1000
5/25/2016	3:36 PM	14.375	14.375	14.375	14.375	600
5/25/2016	3:37 PM	14.385	14.385	14.38	14.38	900
5/25/2016	3:38 PM	14.39	14.398	14.385	14.39	4600
5/25/2016	3:39 PM	14.385	14.385	14.385	14.385	3000
5/25/2016	3:40 PM	14.4	14.4	14.39	14.39	2350
5/25/2016	3:41 PM	14.405	14.405	14.4	14.4	6000
5/25/2016	3:42 PM	14.405	14.405	14.405	14.405	200
5/25/2016	3:43 PM	14.41	14.41	14.41	14.41	1520
5/25/2016	3:44 PM	14.415	14.415	14.415	14.415	100
5/25/2016	3:45 PM	14.41	14.415	14.41	14.415	1400
5/25/2016	3:46 PM	14.43	14.43	14.42	14.42	1000
5/25/2016	3:47 PM	14.44	14.44	14.425	14.43	14233
5/25/2016	3:48 PM	14.45	14.45	14.45	14.45	1092
5/25/2016	3:49 PM	14.435	14.44	14.435	14.44	3600
5/25/2016	3:50 PM	14.43	14.43	14.43	14.43	200
5/25/2016	3:51 PM	14.43	14.44	14.43	14.44	3300
5/25/2016	3:52 PM	14.425	14.43	14.425	14.43	8100
5/25/2016	3:53 PM	14.43	14.43	14.425	14.425	2345
5/25/2016	3:54 PM	14.44	14.445	14.435	14.435	27425
5/25/2016	3:55 PM	14.45	14.45	14.44	14.44	4800
5/25/2016	3:56 PM	14.435	14.445	14.435	14.445	13400
5/25/2016	3:57 PM	14.415	14.43	14.415	14.43	9918
5/25/2016	3:58 PM	14.415	14.42	14.415	14.415	3855
5/25/2016	3:59 PM	14.425	14.425	14.415	14.415	2440
5/25/2016	4:00 PM	14.45	14.45	14.415	14.425	37991
5/26/2016	9:31 AM	14.4	14.41	14.4	14.41	6077
5/26/2016	9:32 AM	14.39	14.39	14.39	14.39	3700
5/26/2016	9:33 AM	14.37	14.37	14.37	14.37	6800
5/26/2016	9:34 AM	14.37	14.37	14.37	14.37	3400
5/26/2016	9:35 AM	14.37	14.37	14.37	14.37	1400
5/26/2016	9:37 AM	14.4	14.4	14.4	14.4	100
5/26/2016	9:38 AM	14.4	14.4	14.4	14.4	6000
5/26/2016	9:39 AM	14.43	14.44	14.43	14.44	4600
5/26/2016	9:40 AM	14.41	14.41	14.41	14.41	2000
5/26/2016	9:41 AM	14.4	14.4	14.4	14.4	500
5/26/2016	9:42 AM	14.395	14.395	14.385	14.385	700
5/26/2016	9:43 AM	14.4	14.4	14.4	14.4	200
5/26/2016	9:44 AM	14.4	14.4	14.399	14.4	16300
5/26/2016	9:45 AM	14.38	14.38	14.38	14.38	1500
5/26/2016	9:48 AM	14.4	14.4	14.4	14.4	300
5/26/2016	9:49 AM	14.43	14.43	14.43	14.43	600
5/26/2016	9:51 AM	14.445	14.445	14.43	14.43	1018
5/26/2016	9:53 AM	14.44	14.44	14.44	14.44	800
5/26/2016	9:54 AM	14.46	14.465	14.46	14.46	1400
5/26/2016	9:58 AM	14.475	14.475	14.475	14.475	500
5/26/2016	9:59 AM	14.495	14.495	14.47	14.47	11545
5/26/2016	10:00 AM	14.5	14.5	14.5	14.5	6500
5/26/2016	10:01 AM	14.48	14.49	14.48	14.49	3800
5/26/2016	10:02 AM	14.48	14.48	14.47	14.47	1700
5/26/2016	10:03 AM	14.47	14.48	14.47	14.48	5200
5/26/2016	10:04 AM	14.47	14.47	14.47	14.47	100
5/26/2016	10:05 AM	14.47	14.47	14.465	14.465	4200
5/26/2016	10:06 AM	14.48	14.48	14.47	14.47	900
5/26/2016	10:07 AM	14.49	14.49	14.49	14.49	600
5/26/2016	10:08 AM	14.46	14.48	14.46	14.48	16900
5/26/2016	10:11 AM	14.46	14.46	14.46	14.46	300
5/26/2016	10:12 AM	14.45	14.46	14.45	14.46	1200
5/26/2016	10:13 AM	14.455	14.455	14.455	14.455	400
5/26/2016	10:14 AM	14.45	14.45	14.45	14.45	100
5/26/2016	10:16 AM	14.45	14.45	14.45	14.45	825
5/26/2016	10:18 AM	14.44	14.44	14.44	14.44	500
5/26/2016	10:19 AM	14.43	14.43	14.43	14.43	3700
5/26/2016	10:20 AM	14.42	14.421	14.42	14.421	1100
5/26/2016	10:24 AM	14.42	14.42	14.42	14.42	300
5/26/2016	10:25 AM	14.44	14.44	14.44	14.44	300
5/26/2016	10:26 AM	14.44	14.44	14.44	14.44	300
5/26/2016	10:28 AM	14.44	14.44	14.44	14.44	900
5/26/2016	10:29 AM	14.44	14.44	14.44	14.44	14800
5/26/2016	10:30 AM	14.45	14.45	14.45	14.45	300
5/26/2016	10:31 AM	14.42	14.44	14.42	14.44	1700
5/26/2016	10:33 AM	14.42	14.42	14.42	14.42	300
5/26/2016	10:34 AM	14.41	14.42	14.41	14.42	800
5/26/2016	10:35 AM	14.43	14.43	14.41	14.41	500
5/26/2016	10:36 AM	14.46	14.46	14.44	14.44	700
5/26/2016	10:37 AM	14.45	14.45	14.45	14.45	500
5/26/2016	10:38 AM	14.442	14.445	14.442	14.445	4800
5/26/2016	10:40 AM	14.43	14.43	14.43	14.43	600
5/26/2016	10:42 AM	14.42	14.42	14.42	14.42	6200
5/26/2016	10:44 AM	14.41	14.41	14.41	14.41	3800
5/26/2016	10:46 AM	14.44	14.44	14.42	14.42	570
5/26/2016	10:47 AM	14.45	14.45	14.45	14.45	700
5/26/2016	10:49 AM	14.45	14.45	14.45	14.45	100
5/26/2016	10:51 AM	14.47	14.47	14.47	14.47	100
5/26/2016	10:52 AM	14.47	14.48	14.47	14.48	1425
5/26/2016	10:53 AM	14.48	14.48	14.48	14.48	3700
5/26/2016	10:57 AM	14.48	14.48	14.48	14.48	200
5/26/2016	10:58 AM	14.48	14.48	14.48	14.48	300
5/26/2016	10:59 AM	14.49	14.49	14.49	14.49	400
5/26/2016	11:00 AM	14.5	14.5	14.5	14.5	200
5/26/2016	11:01 AM	14.51	14.51	14.5	14.5	800
5/26/2016	11:02 AM	14.51	14.51	14.51	14.51	2200
5/26/2016	11:04 AM	14.5	14.5	14.5	14.5	100
5/26/2016	11:06 AM	14.495	14.495	14.49	14.49	600
5/26/2016	11:07 AM	14.5	14.5	14.5	14.5	450
5/26/2016	11:09 AM	14.5	14.5	14.5	14.5	100
5/26/2016	11:10 AM	14.5	14.5	14.5	14.5	300
5/26/2016	11:12 AM	14.5	14.5	14.5	14.5	300
5/26/2016	11:16 AM	14.48	14.48	14.48	14.48	600
5/26/2016	11:19 AM	14.48	14.48	14.48	14.48	500
5/26/2016	11:21 AM	14.48	14.48	14.48	14.48	400
5/26/2016	11:22 AM	14.49	14.49	14.49	14.49	400
5/26/2016	11:23 AM	14.47	14.485	14.47	14.485	1200
5/26/2016	11:24 AM	14.45	14.47	14.45	14.47	3900
5/26/2016	11:27 AM	14.46	14.46	14.46	14.46	500
5/26/2016	11:29 AM	14.47	14.47	14.47	14.47	350
5/26/2016	11:31 AM	14.445	14.445	14.445	14.445	200
5/26/2016	11:32 AM	14.46	14.46	14.45	14.45	500
5/26/2016	11:35 AM	14.45	14.46	14.45	14.46	600
5/26/2016	11:36 AM	14.447	14.447	14.447	14.447	500
5/26/2016	11:44 AM	14.44	14.44	14.44	14.44	100
5/26/2016	11:45 AM	14.44	14.44	14.44	14.44	3200
5/26/2016	11:47 AM	14.44	14.44	14.44	14.44	100
5/26/2016	11:50 AM	14.46	14.46	14.45	14.45	3500
5/26/2016	11:53 AM	14.46	14.46	14.46	14.46	400
5/26/2016	11:56 AM	14.45	14.45	14.45	14.45	100
5/26/2016	11:57 AM	14.46	14.46	14.46	14.46	300
5/26/2016	11:59 AM	14.45	14.45	14.45	14.45	5700
5/26/2016	12:00 PM	14.45	14.45	14.45	14.45	200
5/26/2016	12:03 PM	14.45	14.45	14.45	14.45	883
5/26/2016	12:04 PM	14.45	14.45	14.45	14.45	5400
5/26/2016	12:07 PM	14.43	14.44	14.43	14.44	5800
5/26/2016	12:10 PM	14.45	14.45	14.45	14.45	300
5/26/2016	12:11 PM	14.45	14.45	14.45	14.45	500
5/26/2016	12:15 PM	14.45	14.45	14.45	14.45	300
5/26/2016	12:21 PM	14.48	14.48	14.48	14.48	300
5/26/2016	12:23 PM	14.48	14.48	14.475	14.475	1400
5/26/2016	12:27 PM	14.48	14.48	14.48	14.48	100
5/26/2016	12:29 PM	14.48	14.48	14.48	14.48	300
5/26/2016	12:36 PM	14.47	14.47	14.47	14.47	1600
5/26/2016	12:40 PM	14.46	14.46	14.46	14.46	7500
5/26/2016	12:42 PM	14.46	14.46	14.46	14.46	1300
5/26/2016	12:45 PM	14.47	14.47	14.47	14.47	1000
5/26/2016	12:50 PM	14.47	14.47	14.47	14.47	100
5/26/2016	12:51 PM	14.47	14.47	14.47	14.47	300
5/26/2016	12:52 PM	14.47	14.47	14.47	14.47	300
5/26/2016	12:53 PM	14.47	14.47	14.47	14.47	6100
5/26/2016	12:54 PM	14.47	14.47	14.47	14.47	6700
5/26/2016	12:56 PM	14.48	14.48	14.48	14.48	1500
5/26/2016	1:03 PM	14.48	14.485	14.48	14.48	1600
5/26/2016	1:07 PM	14.49	14.49	14.49	14.49	2800
5/26/2016	1:08 PM	14.48	14.48	14.48	14.48	500
5/26/2016	1:11 PM	14.48	14.48	14.48	14.48	300
5/26/2016	1:16 PM	14.46	14.48	14.46	14.48	700
5/26/2016	1:17 PM	14.455	14.455	14.455	14.455	500
5/26/2016	1:18 PM	14.45	14.45	14.45	14.45	573
5/26/2016	1:19 PM	14.435	14.44	14.435	14.44	3475
5/26/2016	1:22 PM	14.45	14.45	14.45	14.45	464
5/26/2016	1:23 PM	14.45	14.45	14.45	14.45	300
5/26/2016	1:28 PM	14.45	14.45	14.45	14.45	4000
5/26/2016	1:35 PM	14.44	14.44	14.44	14.44	200
5/26/2016	1:45 PM	14.45	14.45	14.45	14.45	100
5/26/2016	1:46 PM	14.45	14.45	14.45	14.45	12500
5/26/2016	1:48 PM	14.45	14.45	14.45	14.45	3200
5/26/2016	1:49 PM	14.44	14.44	14.44	14.44	500
5/26/2016	1:50 PM	14.44	14.44	14.44	14.44	100
5/26/2016	1:58 PM	14.44	14.44	14.44	14.44	300
5/26/2016	2:03 PM	14.43	14.43	14.43	14.43	1200
5/26/2016	2:08 PM	14.44	14.44	14.44	14.44	300
5/26/2016	2:10 PM	14.43	14.43	14.43	14.43	400
5/26/2016	2:12 PM	14.42	14.42	14.42	14.42	4200
5/26/2016	2:17 PM	14.41	14.41	14.41	14.41	325
5/26/2016	2:20 PM	14.41	14.41	14.41	14.41	1700
5/26/2016	2:21 PM	14.41	14.41	14.405	14.405	400
5/26/2016	2:22 PM	14.41	14.41	14.41	14.41	600
5/26/2016	2:26 PM	14.42	14.42	14.41	14.41	1700
5/26/2016	2:27 PM	14.42	14.42	14.42	14.42	8700
5/26/2016	2:32 PM	14.42	14.42	14.42	14.42	600
5/26/2016	2:34 PM	14.42	14.42	14.42	14.42	1100
5/26/2016	2:37 PM	14.42	14.42	14.42	14.42	600
5/26/2016	2:39 PM	14.43	14.43	14.43	14.43	3400
5/26/2016	2:40 PM	14.43	14.43	14.43	14.43	700
5/26/2016	2:43 PM	14.43	14.43	14.43	14.43	300
5/26/2016	2:44 PM	14.43	14.43	14.43	14.43	9700
5/26/2016	2:46 PM	14.43	14.435	14.43	14.435	900
5/26/2016	2:49 PM	14.41	14.41	14.41	14.41	200
5/26/2016	2:50 PM	14.42	14.42	14.42	14.42	300
5/26/2016	2:52 PM	14.43	14.43	14.43	14.43	4750
5/26/2016	2:53 PM	14.425	14.425	14.425	14.425	400
5/26/2016	2:55 PM	14.43	14.43	14.429	14.429	3700
5/26/2016	3:02 PM	14.425	14.425	14.42	14.42	3700
5/26/2016	3:03 PM	14.42	14.42	14.42	14.42	100
5/26/2016	3:08 PM	14.41	14.41	14.41	14.41	100
5/26/2016	3:09 PM	14.41	14.41	14.41	14.41	6500
5/26/2016	3:10 PM	14.42	14.42	14.415	14.415	1000
5/26/2016	3:20 PM	14.4	14.4	14.4	14.4	1500
5/26/2016	3:27 PM	14.39	14.395	14.39	14.395	5462
5/26/2016	3:28 PM	14.39	14.39	14.39	14.39	600
5/26/2016	3:31 PM	14.41	14.41	14.41	14.41	800
5/26/2016	3:33 PM	14.41	14.41	14.41	14.41	1000
5/26/2016	3:36 PM	14.41	14.41	14.41	14.41	100
5/26/2016	3:37 PM	14.42	14.42	14.42	14.42	4800
5/26/2016	3:39 PM	14.425	14.425	14.425	14.425	500
5/26/2016	3:40 PM	14.42	14.42	14.42	14.42	1600
5/26/2016	3:41 PM	14.42	14.42	14.42	14.42	300
5/26/2016	3:42 PM	14.41	14.41	14.41	14.41	200
5/26/2016	3:44 PM	14.41	14.41	14.41	14.41	1666
5/26/2016	3:46 PM	14.42	14.42	14.42	14.42	300
5/26/2016	3:48 PM	14.43	14.43	14.425	14.425	11158
5/26/2016	3:49 PM	14.43	14.43	14.43	14.43	12042
5/26/2016	3:51 PM	14.445	14.445	14.44	14.44	600
5/26/2016	3:55 PM	14.45	14.45	14.45	14.45	2900
5/26/2016	3:56 PM	14.455	14.455	14.45	14.45	4400
5/26/2016	3:57 PM	14.45	14.45	14.45	14.45	1900
5/26/2016	3:58 PM	14.45	14.45	14.45	14.45	1300
5/26/2016	3:59 PM	14.455	14.455	14.451	14.452	1100
5/26/2016	4:00 PM	14.44	14.455	14.44	14.452	10535
5/27/2016	9:31 AM	14.41	14.41	14.4	14.405	22606
5/27/2016	9:32 AM	14.39	14.4	14.39	14.4	4194
5/27/2016	9:34 AM	14.381	14.39	14.381	14.39	790
5/27/2016	9:35 AM	14.38	14.38	14.365	14.38	4804
5/27/2016	9:38 AM	14.37	14.37	14.37	14.37	700
5/27/2016	9:41 AM	14.36	14.36	14.36	14.36	402
5/27/2016	9:42 AM	14.36	14.36	14.36	14.36	1500
5/27/2016	9:43 AM	14.35	14.35	14.35	14.35	8466
5/27/2016	9:44 AM	14.36	14.36	14.35	14.35	1900
5/27/2016	9:46 AM	14.35	14.36	14.35	14.36	6474
5/27/2016	9:47 AM	14.35	14.35	14.345	14.345	1800
5/27/2016	9:50 AM	14.35	14.35	14.35	14.35	100
5/27/2016	9:51 AM	14.34	14.36	14.34	14.36	5470
5/27/2016	9:52 AM	14.345	14.345	14.339	14.339	1350
5/27/2016	9:53 AM	14.35	14.35	14.35	14.35	500
5/27/2016	9:54 AM	14.36	14.36	14.36	14.36	3000
5/27/2016	9:57 AM	14.37	14.37	14.37	14.37	100
5/27/2016	9:59 AM	14.37	14.37	14.37	14.37	500
5/27/2016	10:02 AM	14.36	14.36	14.36	14.36	2423
5/27/2016	10:03 AM	14.36	14.36	14.36	14.36	200
5/27/2016	10:05 AM	14.34	14.35	14.34	14.35	3550
5/27/2016	10:06 AM	14.34	14.345	14.34	14.345	4800
5/27/2016	10:07 AM	14.35	14.35	14.35	14.35	400
5/27/2016	10:09 AM	14.35	14.35	14.35	14.35	1600
5/27/2016	10:10 AM	14.35	14.35	14.35	14.35	300
5/27/2016	10:13 AM	14.34	14.34	14.34	14.34	300
5/27/2016	10:15 AM	14.335	14.335	14.335	14.335	300
5/27/2016	10:16 AM	14.33	14.33	14.33	14.33	800
5/27/2016	10:17 AM	14.321	14.325	14.321	14.325	3800
5/27/2016	10:18 AM	14.32	14.33	14.315	14.33	9022
5/27/2016	10:19 AM	14.33	14.33	14.33	14.33	300
5/27/2016	10:20 AM	14.34	14.34	14.34	14.34	1000
5/27/2016	10:21 AM	14.36	14.36	14.36	14.36	1300
5/27/2016	10:22 AM	14.36	14.36	14.36	14.36	375
5/27/2016	10:23 AM	14.36	14.36	14.36	14.36	183
5/27/2016	10:24 AM	14.34	14.34	14.34	14.34	400
5/27/2016	10:25 AM	14.33	14.33	14.33	14.33	2500
5/27/2016	10:26 AM	14.34	14.34	14.34	14.34	600
5/27/2016	10:27 AM	14.34	14.34	14.339	14.339	1300
5/27/2016	10:28 AM	14.34	14.34	14.34	14.34	900
5/27/2016	10:31 AM	14.329	14.34	14.325	14.34	2600
5/27/2016	10:35 AM	14.33	14.33	14.325	14.325	495
5/27/2016	10:36 AM	14.33	14.33	14.33	14.33	200
5/27/2016	10:41 AM	14.325	14.325	14.325	14.325	300
5/27/2016	10:43 AM	14.33	14.33	14.329	14.329	28700
5/27/2016	10:45 AM	14.32	14.33	14.32	14.33	5775
5/27/2016	10:46 AM	14.328	14.328	14.325	14.325	2200
5/27/2016	10:47 AM	14.329	14.329	14.32	14.32	5300
5/27/2016	10:48 AM	14.33	14.33	14.33	14.33	600
5/27/2016	10:52 AM	14.33	14.33	14.33	14.33	600
5/27/2016	10:57 AM	14.34	14.34	14.34	14.34	300
5/27/2016	11:01 AM	14.35	14.35	14.35	14.35	100
5/27/2016	11:07 AM	14.33	14.33	14.33	14.33	3100
5/27/2016	11:11 AM	14.35	14.35	14.35	14.35	800
5/27/2016	11:16 AM	14.36	14.36	14.36	14.36	300
5/27/2016	11:17 AM	14.36	14.36	14.36	14.36	500
5/27/2016	11:18 AM	14.35	14.355	14.35	14.355	2600
5/27/2016	11:26 AM	14.35	14.35	14.35	14.35	800
5/27/2016	11:27 AM	14.33	14.337	14.33	14.337	4800
5/27/2016	11:30 AM	14.31	14.33	14.31	14.33	8200
5/27/2016	11:31 AM	14.3	14.3	14.295	14.3	10160
5/27/2016	11:32 AM	14.3	14.3	14.3	14.3	300
5/27/2016	11:35 AM	14.29	14.295	14.29	14.295	500
5/27/2016	11:36 AM	14.29	14.29	14.29	14.29	600
5/27/2016	11:37 AM	14.285	14.285	14.285	14.285	300
5/27/2016	11:39 AM	14.29	14.29	14.29	14.29	700
5/27/2016	11:40 AM	14.29	14.29	14.285	14.285	600
5/27/2016	11:46 AM	14.3	14.3	14.3	14.3	1200
5/27/2016	11:47 AM	14.3	14.3	14.295	14.295	500
5/27/2016	11:50 AM	14.31	14.31	14.31	14.31	2600
5/27/2016	11:51 AM	14.31	14.31	14.305	14.305	11900
5/27/2016	11:53 AM	14.31	14.31	14.31	14.31	400
5/27/2016	11:57 AM	14.305	14.305	14.305	14.305	300
5/27/2016	12:01 PM	14.305	14.305	14.305	14.305	500
5/27/2016	12:07 PM	14.301	14.303	14.301	14.303	1724
5/27/2016	12:08 PM	14.295	14.3	14.295	14.3	500
5/27/2016	12:15 PM	14.295	14.295	14.295	14.295	300
5/27/2016	12:16 PM	14.3	14.3	14.3	14.3	600
5/27/2016	12:18 PM	14.3	14.3	14.3	14.3	1600
5/27/2016	12:20 PM	14.295	14.295	14.295	14.295	300
5/27/2016	12:25 PM	14.3	14.3	14.3	14.3	300
5/27/2016	12:27 PM	14.3	14.3	14.3	14.3	300
5/27/2016	12:28 PM	14.3	14.3	14.3	14.3	300
5/27/2016	12:31 PM	14.29	14.29	14.29	14.29	300
5/27/2016	12:40 PM	14.3	14.3	14.3	14.3	800
5/27/2016	12:48 PM	14.3	14.3	14.3	14.3	600
5/27/2016	12:49 PM	14.3	14.3	14.3	14.3	300
5/27/2016	12:51 PM	14.31	14.31	14.31	14.31	300
5/27/2016	12:56 PM	14.31	14.31	14.31	14.31	5900
5/27/2016	12:58 PM	14.31	14.31	14.31	14.31	1900
5/27/2016	1:01 PM	14.31	14.31	14.31	14.31	1666
5/27/2016	1:07 PM	14.31	14.31	14.31	14.31	600
5/27/2016	1:12 PM	14.32	14.32	14.32	14.32	3633
5/27/2016	1:13 PM	14.31	14.31	14.31	14.31	6849
5/27/2016	1:16 PM	14.32	14.32	14.32	14.32	300
5/27/2016	1:17 PM	14.32	14.32	14.32	14.32	830
5/27/2016	1:19 PM	14.32	14.32	14.32	14.32	400
5/27/2016	1:23 PM	14.31	14.31	14.31	14.31	300
5/27/2016	1:24 PM	14.31	14.31	14.31	14.31	300
5/27/2016	1:25 PM	14.31	14.31	14.31	14.31	700
5/27/2016	1:29 PM	14.317	14.317	14.317	14.317	400
5/27/2016	1:31 PM	14.32	14.32	14.32	14.32	1700
5/27/2016	1:32 PM	14.32	14.32	14.32	14.32	600
5/27/2016	1:34 PM	14.32	14.32	14.32	14.32	300
5/27/2016	1:36 PM	14.34	14.34	14.32	14.32	7800
5/27/2016	1:37 PM	14.36	14.36	14.35	14.35	200
5/27/2016	1:38 PM	14.34	14.34	14.34	14.34	300
5/27/2016	1:40 PM	14.36	14.36	14.36	14.36	100
5/27/2016	1:41 PM	14.38	14.39	14.38	14.39	3326
5/27/2016	1:44 PM	14.34	14.34	14.34	14.34	1500
5/27/2016	1:46 PM	14.32	14.32	14.32	14.32	2000
5/27/2016	1:48 PM	14.34	14.34	14.33	14.33	2600
5/27/2016	1:49 PM	14.34	14.34	14.34	14.34	600
5/27/2016	1:51 PM	14.35	14.35	14.35	14.35	1775
5/27/2016	1:52 PM	14.36	14.36	14.36	14.36	300
5/27/2016	1:53 PM	14.37	14.37	14.36	14.36	300
5/27/2016	1:54 PM	14.37	14.37	14.37	14.37	300
5/27/2016	1:56 PM	14.36	14.36	14.36	14.36	400
5/27/2016	2:02 PM	14.39	14.39	14.39	14.39	100
5/27/2016	2:03 PM	14.39	14.39	14.39	14.39	300
5/27/2016	2:04 PM	14.39	14.39	14.39	14.39	1100
5/27/2016	2:05 PM	14.39	14.39	14.39	14.39	14800
5/27/2016	2:06 PM	14.38	14.38	14.38	14.38	1000
5/27/2016	2:08 PM	14.37	14.38	14.37	14.38	500
5/27/2016	2:10 PM	14.37	14.37	14.37	14.37	300
5/27/2016	2:13 PM	14.36	14.36	14.36	14.36	300
5/27/2016	2:24 PM	14.36	14.36	14.36	14.36	300
5/27/2016	2:25 PM	14.35	14.355	14.35	14.355	400
5/27/2016	2:26 PM	14.35	14.35	14.35	14.35	235
5/27/2016	2:27 PM	14.32	14.331	14.32	14.331	9200
5/27/2016	2:28 PM	14.32	14.32	14.32	14.32	400
5/27/2016	2:29 PM	14.32	14.32	14.32	14.32	2100
5/27/2016	2:30 PM	14.33	14.33	14.33	14.33	400
5/27/2016	2:32 PM	14.33	14.33	14.33	14.33	400
5/27/2016	2:35 PM	14.335	14.335	14.33	14.33	500
5/27/2016	2:36 PM	14.33	14.33	14.33	14.33	4552
5/27/2016	2:37 PM	14.33	14.33	14.33	14.33	300
5/27/2016	2:39 PM	14.35	14.35	14.34	14.34	12024
5/27/2016	2:40 PM	14.36	14.36	14.36	14.36	1200
5/27/2016	2:43 PM	14.35	14.35	14.35	14.35	9500
5/27/2016	2:47 PM	14.36	14.36	14.36	14.36	1213
5/27/2016	2:48 PM	14.35	14.35	14.35	14.35	300
5/27/2016	2:50 PM	14.33	14.35	14.33	14.35	4061
5/27/2016	2:53 PM	14.34	14.34	14.34	14.34	600
5/27/2016	2:54 PM	14.34	14.34	14.34	14.34	4000
5/27/2016	2:56 PM	14.32	14.32	14.32	14.32	400
5/27/2016	2:57 PM	14.33	14.33	14.33	14.33	5000
5/27/2016	2:59 PM	14.33	14.33	14.33	14.33	1000
5/27/2016	3:01 PM	14.325	14.325	14.325	14.325	500
5/27/2016	3:02 PM	14.33	14.33	14.33	14.33	300
5/27/2016	3:04 PM	14.33	14.33	14.33	14.33	100
5/27/2016	3:05 PM	14.34	14.34	14.34	14.34	300
5/27/2016	3:06 PM	14.33	14.335	14.33	14.335	1600
5/27/2016	3:16 PM	14.32	14.32	14.315	14.315	880
5/27/2016	3:17 PM	14.325	14.325	14.325	14.325	300
5/27/2016	3:21 PM	14.32	14.32	14.32	14.32	1000
5/27/2016	3:22 PM	14.33	14.33	14.33	14.33	700
5/27/2016	3:23 PM	14.33	14.33	14.33	14.33	300
5/27/2016	3:24 PM	14.33	14.33	14.33	14.33	100
5/27/2016	3:29 PM	14.32	14.32	14.32	14.32	500
5/27/2016	3:30 PM	14.31	14.31	14.31	14.31	400
5/27/2016	3:32 PM	14.31	14.31	14.31	14.31	4800
5/27/2016	3:34 PM	14.303	14.31	14.303	14.31	1000
5/27/2016	3:35 PM	14.31	14.31	14.31	14.31	200
5/27/2016	3:36 PM	14.301	14.301	14.301	14.301	3100
5/27/2016	3:37 PM	14.301	14.301	14.301	14.301	3800
5/27/2016	3:38 PM	14.3	14.3	14.3	14.3	1000
5/27/2016	3:39 PM	14.295	14.3	14.295	14.3	800
5/27/2016	3:40 PM	14.295	14.295	14.295	14.295	200
5/27/2016	3:43 PM	14.29	14.29	14.29	14.29	3200
5/27/2016	3:44 PM	14.285	14.29	14.285	14.29	300
5/27/2016	3:46 PM	14.28	14.28	14.28	14.28	2630
5/27/2016	3:48 PM	14.27	14.27	14.27	14.27	400
5/27/2016	3:49 PM	14.28	14.28	14.28	14.28	125
5/27/2016	3:50 PM	14.28	14.28	14.28	14.28	226
5/27/2016	3:51 PM	14.275	14.28	14.275	14.28	1200
5/27/2016	3:55 PM	14.272	14.275	14.272	14.275	20500
5/27/2016	3:56 PM	14.27	14.27	14.27	14.27	2200
5/27/2016	3:58 PM	14.27	14.27	14.27	14.27	6100
5/27/2016	3:59 PM	14.27	14.27	14.27	14.27	800
5/27/2016	4:00 PM	14.27	14.28	14.26	14.28	42493
5/31/2016	9:31 AM	14.19	14.2	14.18	14.185	19391
5/31/2016	9:32 AM	14.2	14.2	14.19	14.19	1400
5/31/2016	9:33 AM	14.19	14.19	14.19	14.19	29000
5/31/2016	9:34 AM	14.2	14.2	14.2	14.2	2500
5/31/2016	9:35 AM	14.2	14.2	14.2	14.2	1600
5/31/2016	9:37 AM	14.21	14.21	14.21	14.21	11547
5/31/2016	9:42 AM	14.23	14.23	14.22	14.22	11000
5/31/2016	9:43 AM	14.22	14.23	14.22	14.23	5100
5/31/2016	9:44 AM	14.22	14.22	14.22	14.22	2046
5/31/2016	9:45 AM	14.22	14.22	14.22	14.22	1800
5/31/2016	9:46 AM	14.21	14.22	14.21	14.22	800
5/31/2016	9:47 AM	14.21	14.21	14.21	14.21	100
5/31/2016	9:48 AM	14.2	14.2	14.2	14.2	900
5/31/2016	9:51 AM	14.18	14.181	14.18	14.181	3125
5/31/2016	9:52 AM	14.18	14.18	14.18	14.18	2600
5/31/2016	9:53 AM	14.171	14.175	14.17	14.17	3600
5/31/2016	9:54 AM	14.19	14.19	14.18	14.18	1600
5/31/2016	9:55 AM	14.2	14.2	14.2	14.2	100
5/31/2016	9:57 AM	14.19	14.19	14.185	14.185	1000
5/31/2016	10:00 AM	14.22	14.22	14.22	14.22	300
5/31/2016	10:01 AM	14.2	14.2	14.2	14.2	300
5/31/2016	10:02 AM	14.19	14.19	14.185	14.19	700
5/31/2016	10:04 AM	14.19	14.19	14.18	14.19	4200
5/31/2016	10:05 AM	14.18	14.19	14.18	14.19	4692
5/31/2016	10:06 AM	14.18	14.18	14.18	14.18	900
5/31/2016	10:07 AM	14.163	14.17	14.163	14.17	1000
5/31/2016	10:08 AM	14.17	14.17	14.17	14.17	1084
5/31/2016	10:09 AM	14.17	14.17	14.17	14.17	240
5/31/2016	10:10 AM	14.17	14.17	14.17	14.17	9200
5/31/2016	10:11 AM	14.16	14.17	14.16	14.17	2100
5/31/2016	10:12 AM	14.162	14.165	14.162	14.165	12400
5/31/2016	10:14 AM	14.17	14.18	14.17	14.18	7000
5/31/2016	10:16 AM	14.175	14.175	14.175	14.175	100
5/31/2016	10:17 AM	14.17	14.17	14.17	14.17	3300
5/31/2016	10:20 AM	14.18	14.18	14.18	14.18	430
5/31/2016	10:23 AM	14.17	14.17	14.17	14.17	600
5/31/2016	10:25 AM	14.173	14.173	14.173	14.173	500
5/31/2016	10:27 AM	14.17	14.17	14.17	14.17	3400
5/31/2016	10:28 AM	14.16	14.165	14.16	14.165	420
5/31/2016	10:29 AM	14.16	14.16	14.16	14.16	500
5/31/2016	10:30 AM	14.18	14.18	14.17	14.17	800
5/31/2016	10:31 AM	14.165	14.17	14.165	14.17	400
5/31/2016	10:33 AM	14.165	14.165	14.165	14.165	300
5/31/2016	10:34 AM	14.17	14.17	14.17	14.17	100
5/31/2016	10:36 AM	14.19	14.19	14.18	14.18	9700
5/31/2016	10:37 AM	14.22	14.22	14.21	14.21	4000
5/31/2016	10:38 AM	14.24	14.24	14.23	14.23	2100
5/31/2016	10:39 AM	14.23	14.23	14.23	14.23	1850
5/31/2016	10:41 AM	14.26	14.26	14.25	14.25	519
5/31/2016	10:42 AM	14.27	14.27	14.27	14.27	7100
5/31/2016	10:43 AM	14.26	14.26	14.26	14.26	1600
5/31/2016	10:44 AM	14.26	14.26	14.26	14.26	2400
5/31/2016	10:46 AM	14.25	14.25	14.25	14.25	1700
5/31/2016	10:47 AM	14.27	14.27	14.27	14.27	5800
5/31/2016	10:48 AM	14.26	14.27	14.26	14.27	590
5/31/2016	10:49 AM	14.25	14.251	14.25	14.251	1800
5/31/2016	10:50 AM	14.24	14.25	14.24	14.25	900
5/31/2016	10:51 AM	14.24	14.24	14.24	14.24	2100
5/31/2016	10:52 AM	14.24	14.24	14.24	14.24	1200
5/31/2016	10:59 AM	14.25	14.25	14.25	14.25	3700
5/31/2016	11:01 AM	14.25	14.25	14.25	14.25	300
5/31/2016	11:02 AM	14.26	14.26	14.26	14.26	300
5/31/2016	11:03 AM	14.27	14.27	14.26	14.26	1800
5/31/2016	11:05 AM	14.27	14.27	14.27	14.27	300
5/31/2016	11:06 AM	14.26	14.26	14.26	14.26	400
5/31/2016	11:08 AM	14.255	14.26	14.255	14.26	700
5/31/2016	11:10 AM	14.27	14.27	14.27	14.27	700
5/31/2016	11:11 AM	14.3	14.3	14.28	14.28	13900
5/31/2016	11:12 AM	14.31	14.31	14.31	14.31	4300
5/31/2016	11:15 AM	14.315	14.315	14.315	14.315	100
5/31/2016	11:19 AM	14.3	14.3	14.295	14.295	1100
5/31/2016	11:20 AM	14.3	14.3	14.3	14.3	300
5/31/2016	11:23 AM	14.3	14.3	14.295	14.3	1100
5/31/2016	11:25 AM	14.3	14.3	14.3	14.3	10700
5/31/2016	11:26 AM	14.29	14.29	14.29	14.29	100
5/31/2016	11:27 AM	14.29	14.29	14.29	14.29	2878
5/31/2016	11:28 AM	14.29	14.29	14.29	14.29	2122
5/31/2016	11:29 AM	14.3	14.3	14.3	14.3	100
5/31/2016	11:30 AM	14.29	14.29	14.29	14.29	1500
5/31/2016	11:31 AM	14.29	14.3	14.29	14.3	1038
5/31/2016	11:33 AM	14.3	14.3	14.29	14.29	400
5/31/2016	11:34 AM	14.32	14.32	14.31	14.31	200
5/31/2016	11:36 AM	14.31	14.31	14.31	14.31	500
5/31/2016	11:38 AM	14.3	14.3	14.3	14.3	1000
5/31/2016	11:39 AM	14.3	14.3	14.3	14.3	1600
5/31/2016	11:41 AM	14.29	14.29	14.29	14.29	600
5/31/2016	11:42 AM	14.29	14.29	14.29	14.29	4033
5/31/2016	11:43 AM	14.29	14.29	14.29	14.29	600
5/31/2016	11:44 AM	14.29	14.29	14.29	14.29	3333
5/31/2016	11:46 AM	14.3	14.3	14.29	14.29	550
5/31/2016	11:48 AM	14.29	14.29	14.29	14.29	100
5/31/2016	11:50 AM	14.29	14.29	14.29	14.29	100
5/31/2016	11:51 AM	14.3	14.3	14.3	14.3	100
5/31/2016	11:53 AM	14.3	14.3	14.3	14.3	700
5/31/2016	11:55 AM	14.31	14.31	14.31	14.31	100
5/31/2016	11:57 AM	14.33	14.33	14.32	14.32	2300
5/31/2016	12:00 PM	14.33	14.33	14.33	14.33	800
5/31/2016	12:03 PM	14.34	14.34	14.34	14.34	600
5/31/2016	12:06 PM	14.34	14.34	14.34	14.34	300
5/31/2016	12:07 PM	14.36	14.36	14.36	14.36	200
5/31/2016	12:08 PM	14.36	14.36	14.36	14.36	11400
5/31/2016	12:10 PM	14.35	14.35	14.35	14.35	2700
5/31/2016	12:12 PM	14.36	14.36	14.36	14.36	100
5/31/2016	12:16 PM	14.36	14.36	14.36	14.36	300
5/31/2016	12:20 PM	14.36	14.36	14.36	14.36	6224
5/31/2016	12:21 PM	14.36	14.36	14.36	14.36	300
5/31/2016	12:22 PM	14.36	14.36	14.36	14.36	100
5/31/2016	12:23 PM	14.36	14.36	14.36	14.36	700
5/31/2016	12:25 PM	14.35	14.35	14.35	14.35	5700
5/31/2016	12:30 PM	14.34	14.34	14.34	14.34	300
5/31/2016	12:37 PM	14.335	14.335	14.335	14.335	600
5/31/2016	12:40 PM	14.34	14.34	14.34	14.34	300
5/31/2016	12:46 PM	14.35	14.35	14.35	14.35	300
5/31/2016	12:47 PM	14.34	14.35	14.34	14.35	500
5/31/2016	12:50 PM	14.34	14.34	14.34	14.34	700
5/31/2016	12:54 PM	14.34	14.34	14.34	14.34	20215
5/31/2016	12:55 PM	14.33	14.33	14.33	14.33	520
5/31/2016	12:56 PM	14.34	14.34	14.34	14.34	100
5/31/2016	12:57 PM	14.35	14.35	14.35	14.35	142
5/31/2016	12:58 PM	14.36	14.361	14.36	14.361	2300
5/31/2016	1:02 PM	14.36	14.36	14.36	14.36	1800
5/31/2016	1:04 PM	14.35	14.35	14.35	14.35	721
5/31/2016	1:06 PM	14.35	14.35	14.35	14.35	400
5/31/2016	1:07 PM	14.35	14.35	14.35	14.35	1900
5/31/2016	1:08 PM	14.36	14.36	14.36	14.36	936
5/31/2016	1:10 PM	14.37	14.37	14.37	14.37	360
5/31/2016	1:12 PM	14.36	14.36	14.36	14.36	100
5/31/2016	1:14 PM	14.36	14.36	14.36	14.36	200
5/31/2016	1:16 PM	14.35	14.35	14.35	14.35	5590
5/31/2016	1:17 PM	14.35	14.35	14.35	14.35	700
5/31/2016	1:18 PM	14.35	14.35	14.35	14.35	987
5/31/2016	1:19 PM	14.35	14.35	14.35	14.35	300
5/31/2016	1:21 PM	14.34	14.34	14.34	14.34	300
5/31/2016	1:22 PM	14.32	14.33	14.32	14.33	1599
5/31/2016	1:23 PM	14.31	14.315	14.31	14.315	5700
5/31/2016	1:26 PM	14.305	14.31	14.305	14.31	600
5/31/2016	1:27 PM	14.3	14.3	14.3	14.3	12425
5/31/2016	1:30 PM	14.305	14.305	14.305	14.305	400
5/31/2016	1:31 PM	14.3	14.3	14.3	14.3	1200
5/31/2016	1:34 PM	14.31	14.31	14.31	14.31	400
5/31/2016	1:35 PM	14.31	14.31	14.31	14.31	300
5/31/2016	1:38 PM	14.315	14.315	14.315	14.315	200
5/31/2016	1:40 PM	14.32	14.32	14.32	14.32	100
5/31/2016	1:41 PM	14.32	14.32	14.32	14.32	8200
5/31/2016	1:44 PM	14.315	14.315	14.315	14.315	100
5/31/2016	1:46 PM	14.32	14.32	14.32	14.32	200
5/31/2016	1:50 PM	14.33	14.33	14.33	14.33	600
5/31/2016	1:52 PM	14.33	14.33	14.33	14.33	300
5/31/2016	1:59 PM	14.35	14.35	14.34	14.34	4200
5/31/2016	2:01 PM	14.37	14.37	14.35	14.35	2127
5/31/2016	2:02 PM	14.39	14.39	14.39	14.39	2200
5/31/2016	2:04 PM	14.41	14.41	14.4	14.4	980
5/31/2016	2:05 PM	14.42	14.42	14.415	14.415	600
5/31/2016	2:06 PM	14.42	14.42	14.42	14.42	5935
5/31/2016	2:09 PM	14.43	14.43	14.43	14.43	300
5/31/2016	2:10 PM	14.44	14.44	14.44	14.44	100
5/31/2016	2:11 PM	14.44	14.44	14.44	14.44	2000
5/31/2016	2:14 PM	14.44	14.44	14.44	14.44	4000
5/31/2016	2:15 PM	14.45	14.45	14.45	14.45	4100
5/31/2016	2:17 PM	14.45	14.45	14.45	14.45	800
5/31/2016	2:18 PM	14.46	14.46	14.46	14.46	101
5/31/2016	2:20 PM	14.45	14.45	14.45	14.45	3544
5/31/2016	2:21 PM	14.45	14.46	14.45	14.46	1500
5/31/2016	2:22 PM	14.42	14.42	14.42	14.42	2000
5/31/2016	2:23 PM	14.395	14.395	14.395	14.395	500
5/31/2016	2:24 PM	14.4	14.4	14.4	14.4	400
5/31/2016	2:28 PM	14.42	14.42	14.42	14.42	300
5/31/2016	2:31 PM	14.41	14.41	14.41	14.41	100
5/31/2016	2:33 PM	14.42	14.42	14.42	14.42	500
5/31/2016	2:34 PM	14.42	14.42	14.42	14.42	400
5/31/2016	2:36 PM	14.41	14.41	14.41	14.41	400
5/31/2016	2:38 PM	14.42	14.42	14.42	14.42	1100
5/31/2016	2:39 PM	14.42	14.42	14.42	14.42	8100
5/31/2016	2:40 PM	14.41	14.41	14.41	14.41	200
5/31/2016	2:41 PM	14.42	14.42	14.42	14.42	300
5/31/2016	2:46 PM	14.44	14.44	14.43	14.43	3600
5/31/2016	2:48 PM	14.43	14.44	14.43	14.44	1200
5/31/2016	2:49 PM	14.42	14.43	14.42	14.43	900
5/31/2016	2:52 PM	14.43	14.43	14.43	14.43	1500
5/31/2016	2:53 PM	14.43	14.43	14.43	14.43	42500
5/31/2016	2:54 PM	14.445	14.445	14.445	14.445	300
5/31/2016	2:55 PM	14.44	14.44	14.44	14.44	300
5/31/2016	2:56 PM	14.44	14.44	14.44	14.44	1896
5/31/2016	2:57 PM	14.44	14.44	14.44	14.44	100
5/31/2016	2:59 PM	14.44	14.44	14.44	14.44	300
5/31/2016	3:01 PM	14.445	14.445	14.445	14.445	400
5/31/2016	3:02 PM	14.46	14.46	14.46	14.46	9316
5/31/2016	3:03 PM	14.44	14.44	14.44	14.44	7100
5/31/2016	3:05 PM	14.46	14.465	14.46	14.465	10400
5/31/2016	3:07 PM	14.45	14.46	14.45	14.46	20800
5/31/2016	3:08 PM	14.44	14.44	14.44	14.44	200
5/31/2016	3:09 PM	14.44	14.44	14.44	14.44	10100
5/31/2016	3:11 PM	14.43	14.43	14.43	14.43	17210
5/31/2016	3:13 PM	14.415	14.415	14.415	14.415	400
5/31/2016	3:14 PM	14.42	14.42	14.42	14.42	1400
5/31/2016	3:15 PM	14.42	14.42	14.42	14.42	6398
5/31/2016	3:16 PM	14.41	14.42	14.41	14.42	14402
5/31/2016	3:17 PM	14.39	14.4	14.39	14.4	15500
5/31/2016	3:18 PM	14.391	14.391	14.391	14.391	3100
5/31/2016	3:19 PM	14.39	14.39	14.39	14.39	10400
5/31/2016	3:22 PM	14.37	14.37	14.37	14.37	300
5/31/2016	3:26 PM	14.38	14.38	14.38	14.38	300
5/31/2016	3:28 PM	14.38	14.38	14.38	14.38	1100
5/31/2016	3:29 PM	14.38	14.38	14.38	14.38	200
5/31/2016	3:30 PM	14.365	14.365	14.365	14.365	100
5/31/2016	3:31 PM	14.36	14.36	14.36	14.36	271
5/31/2016	3:32 PM	14.34	14.35	14.34	14.35	4500
5/31/2016	3:33 PM	14.34	14.34	14.34	14.34	800
5/31/2016	3:34 PM	14.33	14.33	14.33	14.33	1500
5/31/2016	3:37 PM	14.335	14.34	14.335	14.34	600
5/31/2016	3:38 PM	14.34	14.34	14.34	14.34	700
5/31/2016	3:42 PM	14.33	14.33	14.33	14.33	800
5/31/2016	3:43 PM	14.32	14.33	14.32	14.33	5277
5/31/2016	3:45 PM	14.32	14.32	14.32	14.32	300
5/31/2016	3:46 PM	14.31	14.31	14.31	14.31	900
5/31/2016	3:47 PM	14.3	14.3	14.3	14.3	3100
5/31/2016	3:50 PM	14.29	14.3	14.29	14.3	5710
5/31/2016	3:51 PM	14.28	14.28	14.28	14.28	2300
5/31/2016	3:53 PM	14.28	14.28	14.28	14.28	2700
5/31/2016	3:55 PM	14.26	14.26	14.26	14.26	2600
5/31/2016	3:56 PM	14.251	14.26	14.251	14.26	2900
5/31/2016	3:58 PM	14.25	14.25	14.25	14.25	15063
5/31/2016	3:59 PM	14.26	14.26	14.25	14.25	2600
5/31/2016	4:00 PM	14.31	14.31	14.25	14.26	21455
6/1/2016	9:31 AM	14.48	14.49	14.48	14.49	12500
6/1/2016	9:32 AM	14.49	14.49	14.475	14.475	9900
6/1/2016	9:33 AM	14.5	14.5	14.5	14.5	900
6/1/2016	9:34 AM	14.51	14.515	14.51	14.515	900
6/1/2016	9:35 AM	14.51	14.51	14.51	14.51	1900
6/1/2016	9:36 AM	14.515	14.515	14.51	14.51	700
6/1/2016	9:37 AM	14.52	14.52	14.52	14.52	1150
6/1/2016	9:38 AM	14.525	14.525	14.52	14.52	3100
6/1/2016	9:39 AM	14.51	14.53	14.505	14.525	71140
6/1/2016	9:40 AM	14.501	14.501	14.501	14.501	200
6/1/2016	9:41 AM	14.51	14.51	14.51	14.51	200
6/1/2016	9:42 AM	14.5	14.5	14.5	14.5	250
6/1/2016	9:44 AM	14.49	14.49	14.49	14.49	300
6/1/2016	9:46 AM	14.5	14.5	14.49	14.5	8692
6/1/2016	9:47 AM	14.5	14.5	14.5	14.5	3596
6/1/2016	9:48 AM	14.485	14.485	14.485	14.485	300
6/1/2016	9:50 AM	14.47	14.47	14.47	14.47	100
6/1/2016	9:51 AM	14.47	14.47	14.47	14.47	3000
6/1/2016	9:56 AM	14.47	14.47	14.47	14.47	4200
6/1/2016	9:57 AM	14.5	14.5	14.48	14.48	3800
6/1/2016	9:58 AM	14.5	14.505	14.5	14.505	1100
6/1/2016	9:59 AM	14.49	14.49	14.49	14.49	100
6/1/2016	10:00 AM	14.47	14.49	14.47	14.49	18500
6/1/2016	10:01 AM	14.47	14.47	14.43	14.47	51690
6/1/2016	10:02 AM	14.5	14.5	14.48	14.48	14000
6/1/2016	10:03 AM	14.48	14.48	14.48	14.48	1000
6/1/2016	10:04 AM	14.44	14.45	14.44	14.45	8600
6/1/2016	10:05 AM	14.43	14.43	14.43	14.43	3200
6/1/2016	10:06 AM	14.44	14.44	14.44	14.44	100
6/1/2016	10:07 AM	14.39	14.415	14.38	14.415	20225
6/1/2016	10:08 AM	14.38	14.38	14.38	14.38	4525
6/1/2016	10:09 AM	14.37	14.37	14.365	14.365	1400
6/1/2016	10:11 AM	14.37	14.38	14.37	14.38	300
6/1/2016	10:12 AM	14.389	14.389	14.37	14.37	1450
6/1/2016	10:13 AM	14.4	14.4	14.4	14.4	300
6/1/2016	10:14 AM	14.4	14.4	14.4	14.4	9400
6/1/2016	10:15 AM	14.4	14.4	14.4	14.4	2900
6/1/2016	10:16 AM	14.4	14.405	14.4	14.405	975
6/1/2016	10:17 AM	14.39	14.39	14.39	14.39	300
6/1/2016	10:18 AM	14.41	14.42	14.4	14.4	6700
6/1/2016	10:20 AM	14.42	14.42	14.419	14.419	5500
6/1/2016	10:21 AM	14.43	14.43	14.43	14.43	2625
6/1/2016	10:25 AM	14.41	14.42	14.41	14.42	10800
6/1/2016	10:26 AM	14.4	14.4	14.4	14.4	300
6/1/2016	10:27 AM	14.4	14.4	14.4	14.4	6150
6/1/2016	10:28 AM	14.41	14.41	14.41	14.41	300
6/1/2016	10:29 AM	14.42	14.42	14.42	14.42	3200
6/1/2016	10:32 AM	14.42	14.42	14.42	14.42	300
6/1/2016	10:33 AM	14.43	14.43	14.42	14.42	3900
6/1/2016	10:34 AM	14.42	14.43	14.42	14.43	3200
6/1/2016	10:35 AM	14.39	14.41	14.39	14.41	7983
6/1/2016	10:36 AM	14.39	14.39	14.39	14.39	2000
6/1/2016	10:37 AM	14.39	14.39	14.39	14.39	2800
6/1/2016	10:39 AM	14.37	14.38	14.37	14.38	1000
6/1/2016	10:40 AM	14.38	14.38	14.38	14.38	300
6/1/2016	10:41 AM	14.4	14.4	14.4	14.4	200
6/1/2016	10:43 AM	14.42	14.42	14.42	14.42	1000
6/1/2016	10:44 AM	14.42	14.42	14.42	14.42	8900
6/1/2016	10:45 AM	14.42	14.42	14.42	14.42	6500
6/1/2016	10:46 AM	14.42	14.42	14.42	14.42	2500
6/1/2016	10:47 AM	14.41	14.42	14.41	14.42	9000
6/1/2016	10:48 AM	14.41	14.41	14.41	14.41	6800
6/1/2016	10:49 AM	14.39	14.39	14.39	14.39	338
6/1/2016	10:51 AM	14.39	14.4	14.39	14.4	11000
6/1/2016	10:52 AM	14.39	14.39	14.39	14.39	300
6/1/2016	10:53 AM	14.36	14.38	14.36	14.38	10800
6/1/2016	10:54 AM	14.35	14.35	14.35	14.35	200
6/1/2016	10:55 AM	14.36	14.36	14.36	14.36	100
6/1/2016	10:57 AM	14.36	14.36	14.36	14.36	900
6/1/2016	10:59 AM	14.36	14.36	14.35	14.35	2500
6/1/2016	11:00 AM	14.37	14.37	14.37	14.37	700
6/1/2016	11:01 AM	14.34	14.34	14.34	14.34	300
6/1/2016	11:02 AM	14.32	14.33	14.32	14.33	6600
6/1/2016	11:03 AM	14.31	14.31	14.31	14.31	100
6/1/2016	11:06 AM	14.31	14.31	14.31	14.31	3250
6/1/2016	11:08 AM	14.303	14.305	14.303	14.305	1500
6/1/2016	11:09 AM	14.31	14.31	14.31	14.31	100
6/1/2016	11:12 AM	14.3	14.31	14.3	14.31	2470
6/1/2016	11:13 AM	14.3	14.3	14.3	14.3	300
6/1/2016	11:14 AM	14.3	14.3	14.3	14.3	100
6/1/2016	11:16 AM	14.31	14.31	14.3	14.3	2800
6/1/2016	11:19 AM	14.3	14.31	14.3	14.31	3350
6/1/2016	11:21 AM	14.3	14.31	14.3	14.31	600
6/1/2016	11:23 AM	14.29	14.29	14.29	14.29	200
6/1/2016	11:24 AM	14.31	14.31	14.3	14.3	1200
6/1/2016	11:25 AM	14.31	14.31	14.31	14.31	2800
6/1/2016	11:27 AM	14.32	14.32	14.32	14.32	5300
6/1/2016	11:29 AM	14.33	14.33	14.33	14.33	1000
6/1/2016	11:30 AM	14.34	14.34	14.34	14.34	3700
6/1/2016	11:31 AM	14.34	14.34	14.335	14.34	15133
6/1/2016	11:32 AM	14.33	14.33	14.33	14.33	1600
6/1/2016	11:33 AM	14.34	14.34	14.34	14.34	1300
6/1/2016	11:34 AM	14.36	14.36	14.36	14.36	300
6/1/2016	11:35 AM	14.37	14.37	14.36	14.36	6300
6/1/2016	11:36 AM	14.36	14.36	14.36	14.36	6200
6/1/2016	11:38 AM	14.37	14.37	14.37	14.37	300
6/1/2016	11:40 AM	14.375	14.375	14.375	14.375	500
6/1/2016	11:41 AM	14.37	14.375	14.37	14.375	1100
6/1/2016	11:44 AM	14.36	14.36	14.36	14.36	500
6/1/2016	11:48 AM	14.37	14.37	14.37	14.37	300
6/1/2016	11:50 AM	14.35	14.36	14.35	14.36	2300
6/1/2016	11:52 AM	14.35	14.35	14.35	14.35	5500
6/1/2016	11:54 AM	14.34	14.34	14.34	14.34	400
6/1/2016	11:57 AM	14.34	14.34	14.34	14.34	1100
6/1/2016	11:58 AM	14.34	14.34	14.34	14.34	500
6/1/2016	12:01 PM	14.33	14.33	14.33	14.33	1700
6/1/2016	12:02 PM	14.33	14.33	14.33	14.33	200
6/1/2016	12:03 PM	14.33	14.33	14.33	14.33	300
6/1/2016	12:04 PM	14.34	14.34	14.34	14.34	100
6/1/2016	12:07 PM	14.31	14.32	14.31	14.32	3500
6/1/2016	12:10 PM	14.32	14.32	14.31	14.31	1400
6/1/2016	12:16 PM	14.3	14.3	14.3	14.3	4450
6/1/2016	12:18 PM	14.285	14.285	14.285	14.285	700
6/1/2016	12:19 PM	14.29	14.29	14.29	14.29	4700
6/1/2016	12:20 PM	14.3	14.3	14.3	14.3	200
6/1/2016	12:25 PM	14.29	14.29	14.29	14.29	1000
6/1/2016	12:27 PM	14.3	14.3	14.29	14.29	500
6/1/2016	12:29 PM	14.3	14.3	14.3	14.3	300
6/1/2016	12:31 PM	14.31	14.31	14.31	14.31	300
6/1/2016	12:39 PM	14.33	14.33	14.33	14.33	300
6/1/2016	12:40 PM	14.33	14.33	14.33	14.33	4500
6/1/2016	12:44 PM	14.32	14.32	14.32	14.32	1000
6/1/2016	12:45 PM	14.33	14.33	14.33	14.33	4700
6/1/2016	12:46 PM	14.32	14.32	14.32	14.32	100
6/1/2016	12:50 PM	14.31	14.31	14.31	14.31	300
6/1/2016	12:51 PM	14.32	14.32	14.32	14.32	500
6/1/2016	12:54 PM	14.3	14.3	14.3	14.3	300
6/1/2016	12:55 PM	14.3	14.3	14.3	14.3	500
6/1/2016	12:57 PM	14.29	14.29	14.29	14.29	1000
6/1/2016	1:00 PM	14.28	14.28	14.28	14.28	1500
6/1/2016	1:01 PM	14.27	14.27	14.265	14.265	800
6/1/2016	1:02 PM	14.271	14.271	14.271	14.271	100
6/1/2016	1:03 PM	14.27	14.27	14.27	14.27	300
6/1/2016	1:06 PM	14.27	14.27	14.27	14.27	300
6/1/2016	1:08 PM	14.27	14.27	14.27	14.27	300
6/1/2016	1:11 PM	14.28	14.28	14.28	14.28	6200
6/1/2016	1:12 PM	14.29	14.29	14.29	14.29	300
6/1/2016	1:15 PM	14.3	14.3	14.3	14.3	300
6/1/2016	1:21 PM	14.3	14.3	14.3	14.3	300
6/1/2016	1:26 PM	14.3	14.3	14.3	14.3	300
6/1/2016	1:31 PM	14.3	14.3	14.3	14.3	300
6/1/2016	1:35 PM	14.31	14.31	14.31	14.31	2780
6/1/2016	1:36 PM	14.31	14.31	14.31	14.31	1200
6/1/2016	1:37 PM	14.31	14.31	14.31	14.31	300
6/1/2016	1:39 PM	14.32	14.32	14.31	14.31	600
6/1/2016	1:42 PM	14.35	14.35	14.35	14.35	2600
6/1/2016	1:47 PM	14.34	14.34	14.34	14.34	614
6/1/2016	1:53 PM	14.33	14.33	14.33	14.33	300
6/1/2016	2:02 PM	14.32	14.32	14.32	14.32	4100
6/1/2016	2:03 PM	14.34	14.34	14.34	14.34	1333
6/1/2016	2:04 PM	14.34	14.34	14.34	14.34	1800
6/1/2016	2:05 PM	14.335	14.34	14.335	14.34	700
6/1/2016	2:06 PM	14.33	14.33	14.33	14.33	200
6/1/2016	2:08 PM	14.32	14.32	14.32	14.32	300
6/1/2016	2:11 PM	14.31	14.31	14.31	14.31	900
6/1/2016	2:12 PM	14.29	14.29	14.29	14.29	200
6/1/2016	2:14 PM	14.28	14.28	14.28	14.28	300
6/1/2016	2:16 PM	14.27	14.27	14.265	14.265	2100
6/1/2016	2:17 PM	14.26	14.26	14.26	14.26	23250
6/1/2016	2:18 PM	14.245	14.25	14.245	14.25	3500
6/1/2016	2:19 PM	14.24	14.25	14.24	14.25	4856
6/1/2016	2:23 PM	14.25	14.25	14.25	14.25	700
6/1/2016	2:28 PM	14.252	14.255	14.252	14.255	2800
6/1/2016	2:30 PM	14.26	14.26	14.26	14.26	1350
6/1/2016	2:33 PM	14.29	14.29	14.27	14.27	9400
6/1/2016	2:34 PM	14.28	14.28	14.28	14.28	2000
6/1/2016	2:35 PM	14.28	14.28	14.28	14.28	9600
6/1/2016	2:36 PM	14.28	14.28	14.28	14.28	300
6/1/2016	2:38 PM	14.3	14.3	14.3	14.3	700
6/1/2016	2:45 PM	14.28	14.285	14.28	14.285	14114
6/1/2016	2:46 PM	14.28	14.28	14.28	14.28	1000
6/1/2016	2:48 PM	14.28	14.28	14.28	14.28	1700
6/1/2016	2:49 PM	14.28	14.28	14.28	14.28	700
6/1/2016	2:50 PM	14.27	14.27	14.27	14.27	1200
6/1/2016	2:52 PM	14.26	14.26	14.26	14.26	600
6/1/2016	2:53 PM	14.25	14.26	14.25	14.26	33750
6/1/2016	2:54 PM	14.25	14.25	14.25	14.25	700
6/1/2016	2:55 PM	14.245	14.25	14.245	14.25	1350
6/1/2016	2:56 PM	14.25	14.25	14.25	14.25	1200
6/1/2016	3:02 PM	14.24	14.24	14.24	14.24	300
6/1/2016	3:03 PM	14.24	14.24	14.24	14.24	300
6/1/2016	3:10 PM	14.25	14.25	14.25	14.25	4900
6/1/2016	3:15 PM	14.24	14.24	14.24	14.24	1600
6/1/2016	3:19 PM	14.23	14.23	14.23	14.23	600
6/1/2016	3:20 PM	14.22	14.22	14.22	14.22	1900
6/1/2016	3:22 PM	14.215	14.22	14.215	14.22	700
6/1/2016	3:23 PM	14.21	14.21	14.21	14.21	200
6/1/2016	3:25 PM	14.21	14.21	14.21	14.21	200
6/1/2016	3:26 PM	14.21	14.21	14.21	14.21	200
6/1/2016	3:28 PM	14.22	14.22	14.22	14.22	300
6/1/2016	3:30 PM	14.22	14.22	14.22	14.22	300
6/1/2016	3:31 PM	14.23	14.23	14.23	14.23	3200
6/1/2016	3:34 PM	14.23	14.23	14.23	14.23	300
6/1/2016	3:35 PM	14.24	14.24	14.23	14.23	3300
6/1/2016	3:37 PM	14.23	14.23	14.23	14.23	300
6/1/2016	3:41 PM	14.21	14.21	14.21	14.21	100
6/1/2016	3:43 PM	14.21	14.21	14.21	14.21	7468
6/1/2016	3:44 PM	14.21	14.21	14.21	14.21	1000
6/1/2016	3:46 PM	14.225	14.225	14.225	14.225	1000
6/1/2016	3:48 PM	14.23	14.23	14.23	14.23	300
6/1/2016	3:50 PM	14.24	14.24	14.24	14.24	1100
6/1/2016	3:51 PM	14.25	14.25	14.24	14.24	5100
6/1/2016	3:52 PM	14.25	14.25	14.25	14.25	500
6/1/2016	3:53 PM	14.25	14.25	14.25	14.25	1800
6/1/2016	3:54 PM	14.25	14.25	14.25	14.25	601
6/1/2016	3:55 PM	14.25	14.25	14.25	14.25	1799
6/1/2016	3:56 PM	14.26	14.26	14.26	14.26	1799
6/1/2016	3:57 PM	14.26	14.26	14.26	14.26	5400
6/1/2016	3:58 PM	14.26	14.26	14.26	14.26	1500
6/1/2016	3:59 PM	14.26	14.26	14.26	14.26	200
6/1/2016	4:00 PM	14.25	14.25	14.245	14.25	8698
6/2/2016	9:32 AM	14.33	14.33	14.33	14.33	2400
6/2/2016	9:33 AM	14.36	14.36	14.34	14.34	2400
6/2/2016	9:34 AM	14.37	14.37	14.37	14.37	811
6/2/2016	9:35 AM	14.36	14.36	14.36	14.36	1200
6/2/2016	9:39 AM	14.33	14.33	14.33	14.33	1236
6/2/2016	9:41 AM	14.34	14.34	14.34	14.34	2900
6/2/2016	9:44 AM	14.36	14.36	14.34	14.34	5000
6/2/2016	9:45 AM	14.33	14.35	14.33	14.35	900
6/2/2016	9:46 AM	14.34	14.34	14.34	14.34	100
6/2/2016	9:48 AM	14.35	14.35	14.35	14.35	100
6/2/2016	9:49 AM	14.41	14.41	14.35	14.35	11399
6/2/2016	9:50 AM	14.43	14.43	14.43	14.43	2400
6/2/2016	9:51 AM	14.449	14.45	14.44	14.44	50900
6/2/2016	9:52 AM	14.43	14.44	14.43	14.439	2900
6/2/2016	9:53 AM	14.43	14.43	14.43	14.43	3700
6/2/2016	9:55 AM	14.43	14.43	14.42	14.42	8280
6/2/2016	9:56 AM	14.41	14.42	14.41	14.42	1600
6/2/2016	9:57 AM	14.41	14.41	14.41	14.41	100
6/2/2016	9:58 AM	14.42	14.42	14.42	14.42	4600
6/2/2016	9:59 AM	14.42	14.42	14.41	14.41	600
6/2/2016	10:00 AM	14.42	14.42	14.42	14.42	5200
6/2/2016	10:01 AM	14.41	14.41	14.41	14.41	300
6/2/2016	10:02 AM	14.41	14.41	14.41	14.41	100
6/2/2016	10:03 AM	14.41	14.41	14.41	14.41	600
6/2/2016	10:04 AM	14.39	14.401	14.39	14.4	3200
6/2/2016	10:05 AM	14.39	14.39	14.39	14.39	400
6/2/2016	10:06 AM	14.36	14.38	14.36	14.38	900
6/2/2016	10:08 AM	14.36	14.36	14.36	14.36	150
6/2/2016	10:10 AM	14.365	14.37	14.36	14.36	2900
6/2/2016	10:11 AM	14.38	14.38	14.38	14.38	600
6/2/2016	10:13 AM	14.38	14.38	14.37	14.37	500
6/2/2016	10:14 AM	14.38	14.38	14.38	14.38	600
6/2/2016	10:15 AM	14.38	14.38	14.38	14.38	300
6/2/2016	10:16 AM	14.38	14.38	14.38	14.38	300
6/2/2016	10:17 AM	14.345	14.35	14.345	14.35	4500
6/2/2016	10:18 AM	14.37	14.37	14.36	14.36	1400
6/2/2016	10:19 AM	14.37	14.37	14.37	14.37	300
6/2/2016	10:20 AM	14.37	14.37	14.37	14.37	1300
6/2/2016	10:22 AM	14.38	14.38	14.38	14.38	4200
6/2/2016	10:24 AM	14.36	14.36	14.36	14.36	300
6/2/2016	10:25 AM	14.36	14.36	14.36	14.36	300
6/2/2016	10:26 AM	14.36	14.36	14.36	14.36	300
6/2/2016	10:27 AM	14.37	14.37	14.37	14.37	1811
6/2/2016	10:28 AM	14.36	14.36	14.36	14.36	300
6/2/2016	10:29 AM	14.38	14.38	14.37	14.37	800
6/2/2016	10:30 AM	14.38	14.38	14.38	14.38	600
6/2/2016	10:31 AM	14.37	14.38	14.37	14.38	1500
6/2/2016	10:32 AM	14.36	14.37	14.36	14.37	1000
6/2/2016	10:33 AM	14.37	14.37	14.37	14.37	300
6/2/2016	10:34 AM	14.33	14.35	14.33	14.35	1400
6/2/2016	10:35 AM	14.34	14.34	14.34	14.34	6806
6/2/2016	10:37 AM	14.34	14.34	14.33	14.33	10200
6/2/2016	10:38 AM	14.34	14.34	14.34	14.34	300
6/2/2016	10:40 AM	14.32	14.32	14.32	14.32	4500
6/2/2016	10:43 AM	14.32	14.33	14.32	14.33	2100
6/2/2016	10:44 AM	14.32	14.32	14.32	14.32	300
6/2/2016	10:45 AM	14.34	14.34	14.34	14.34	400
6/2/2016	10:46 AM	14.34	14.34	14.34	14.34	100
6/2/2016	10:50 AM	14.34	14.34	14.34	14.34	300
6/2/2016	10:52 AM	14.34	14.34	14.34	14.34	7000
6/2/2016	10:56 AM	14.34	14.34	14.34	14.34	600
6/2/2016	11:00 AM	14.32	14.335	14.32	14.335	9387
6/2/2016	11:01 AM	14.31	14.31	14.295	14.31	3080
6/2/2016	11:03 AM	14.34	14.345	14.34	14.34	6302
6/2/2016	11:04 AM	14.33	14.33	14.33	14.33	1700
6/2/2016	11:06 AM	14.3	14.31	14.3	14.31	1900
6/2/2016	11:08 AM	14.3	14.3	14.3	14.3	6300
6/2/2016	11:09 AM	14.29	14.29	14.29	14.29	800
6/2/2016	11:10 AM	14.29	14.29	14.29	14.29	300
6/2/2016	11:12 AM	14.29	14.29	14.29	14.29	300
6/2/2016	11:13 AM	14.3	14.3	14.3	14.3	300
6/2/2016	11:15 AM	14.3	14.3	14.3	14.3	300
6/2/2016	11:16 AM	14.3	14.3	14.3	14.3	300
6/2/2016	11:17 AM	14.3	14.3	14.3	14.3	300
6/2/2016	11:18 AM	14.3	14.3	14.29	14.29	600
6/2/2016	11:21 AM	14.31	14.31	14.31	14.31	300
6/2/2016	11:22 AM	14.31	14.31	14.31	14.31	2800
6/2/2016	11:23 AM	14.31	14.31	14.31	14.31	300
6/2/2016	11:27 AM	14.31	14.32	14.31	14.32	4300
6/2/2016	11:31 AM	14.31	14.31	14.31	14.31	2300
6/2/2016	11:33 AM	14.3	14.31	14.3	14.31	1600
6/2/2016	11:35 AM	14.32	14.32	14.32	14.32	800
6/2/2016	11:36 AM	14.32	14.32	14.32	14.32	300
6/2/2016	11:37 AM	14.33	14.33	14.33	14.33	1000
6/2/2016	11:38 AM	14.33	14.33	14.33	14.33	300
6/2/2016	11:43 AM	14.29	14.29	14.28	14.28	4384
6/2/2016	11:44 AM	14.29	14.29	14.29	14.29	100
6/2/2016	11:45 AM	14.29	14.29	14.29	14.29	495
6/2/2016	11:46 AM	14.29	14.29	14.29	14.29	800
6/2/2016	11:48 AM	14.29	14.29	14.29	14.29	100
6/2/2016	11:49 AM	14.29	14.29	14.29	14.29	3300
6/2/2016	11:51 AM	14.29	14.3	14.29	14.3	400
6/2/2016	11:52 AM	14.29	14.29	14.29	14.29	300
6/2/2016	11:55 AM	14.28	14.28	14.28	14.28	250
6/2/2016	11:56 AM	14.265	14.265	14.265	14.265	500
6/2/2016	11:58 AM	14.27	14.27	14.27	14.27	1300
6/2/2016	12:00 PM	14.27	14.27	14.27	14.27	300
6/2/2016	12:03 PM	14.29	14.29	14.29	14.29	300
6/2/2016	12:07 PM	14.295	14.3	14.295	14.3	1300
6/2/2016	12:08 PM	14.3	14.3	14.3	14.3	3700
6/2/2016	12:11 PM	14.32	14.32	14.32	14.32	300
6/2/2016	12:14 PM	14.32	14.32	14.32	14.32	800
6/2/2016	12:19 PM	14.32	14.32	14.32	14.32	2120
6/2/2016	12:20 PM	14.32	14.32	14.32	14.32	300
6/2/2016	12:28 PM	14.32	14.32	14.32	14.32	300
6/2/2016	12:29 PM	14.32	14.32	14.32	14.32	300
6/2/2016	12:34 PM	14.32	14.32	14.32	14.32	200
6/2/2016	12:35 PM	14.34	14.34	14.34	14.34	300
6/2/2016	12:38 PM	14.32	14.32	14.32	14.32	100
6/2/2016	12:48 PM	14.3	14.3	14.3	14.3	1740
6/2/2016	12:53 PM	14.271	14.271	14.271	14.271	3100
6/2/2016	12:54 PM	14.26	14.265	14.26	14.26	1100
6/2/2016	12:59 PM	14.27	14.27	14.27	14.27	400
6/2/2016	1:00 PM	14.26	14.26	14.26	14.26	1700
6/2/2016	1:01 PM	14.26	14.26	14.26	14.26	800
6/2/2016	1:02 PM	14.25	14.25	14.25	14.25	6300
6/2/2016	1:04 PM	14.25	14.25	14.25	14.25	500
6/2/2016	1:05 PM	14.25	14.25	14.25	14.25	2500
6/2/2016	1:09 PM	14.24	14.24	14.24	14.24	100
6/2/2016	1:12 PM	14.25	14.25	14.25	14.25	100
6/2/2016	1:23 PM	14.26	14.26	14.26	14.26	300
6/2/2016	1:28 PM	14.26	14.26	14.26	14.26	1000
6/2/2016	1:29 PM	14.26	14.26	14.26	14.26	100
6/2/2016	1:32 PM	14.26	14.26	14.26	14.26	200
6/2/2016	1:35 PM	14.27	14.27	14.27	14.27	600
6/2/2016	1:36 PM	14.26	14.26	14.26	14.26	300
6/2/2016	1:40 PM	14.25	14.25	14.25	14.25	300
6/2/2016	1:43 PM	14.25	14.255	14.25	14.255	8800
6/2/2016	1:48 PM	14.255	14.255	14.25	14.25	700
6/2/2016	1:49 PM	14.25	14.255	14.25	14.255	3300
6/2/2016	1:51 PM	14.25	14.25	14.25	14.25	600
6/2/2016	1:53 PM	14.23	14.23	14.23	14.23	400
6/2/2016	1:54 PM	14.221	14.231	14.221	14.23	5300
6/2/2016	1:57 PM	14.213	14.215	14.213	14.215	1900
6/2/2016	1:59 PM	14.22	14.22	14.22	14.22	600
6/2/2016	2:01 PM	14.21	14.21	14.21	14.21	8700
6/2/2016	2:02 PM	14.21	14.21	14.21	14.21	300
6/2/2016	2:04 PM	14.205	14.205	14.205	14.205	500
6/2/2016	2:05 PM	14.19	14.2	14.19	14.2	2100
6/2/2016	2:06 PM	14.17	14.181	14.17	14.181	3300
6/2/2016	2:07 PM	14.17	14.17	14.17	14.17	1364
6/2/2016	2:08 PM	14.18	14.18	14.175	14.175	900
6/2/2016	2:12 PM	14.19	14.19	14.19	14.19	400
6/2/2016	2:13 PM	14.2	14.2	14.2	14.2	500
6/2/2016	2:16 PM	14.18	14.19	14.18	14.19	400
6/2/2016	2:19 PM	14.18	14.185	14.18	14.185	3200
6/2/2016	2:21 PM	14.18	14.18	14.18	14.18	600
6/2/2016	2:24 PM	14.18	14.18	14.18	14.18	300
6/2/2016	2:26 PM	14.17	14.17	14.17	14.17	1000
6/2/2016	2:27 PM	14.16	14.16	14.16	14.16	300
6/2/2016	2:28 PM	14.17	14.17	14.17	14.17	2700
6/2/2016	2:29 PM	14.19	14.19	14.18	14.18	3569
6/2/2016	2:32 PM	14.18	14.18	14.18	14.18	600
6/2/2016	2:33 PM	14.19	14.19	14.19	14.19	6000
6/2/2016	2:34 PM	14.19	14.19	14.19	14.19	200
6/2/2016	2:37 PM	14.19	14.19	14.19	14.19	100
6/2/2016	2:39 PM	14.2	14.2	14.2	14.2	800
6/2/2016	2:44 PM	14.19	14.19	14.19	14.19	679
6/2/2016	2:45 PM	14.19	14.19	14.19	14.19	600
6/2/2016	2:48 PM	14.19	14.19	14.19	14.19	600
6/2/2016	2:54 PM	14.19	14.19	14.19	14.19	100
6/2/2016	3:01 PM	14.18	14.18	14.18	14.18	500
6/2/2016	3:02 PM	14.175	14.175	14.175	14.175	300
6/2/2016	3:05 PM	14.175	14.175	14.175	14.175	300
6/2/2016	3:06 PM	14.185	14.185	14.18	14.18	4600
6/2/2016	3:07 PM	14.195	14.195	14.19	14.19	500
6/2/2016	3:09 PM	14.2	14.2	14.2	14.2	200
6/2/2016	3:15 PM	14.19	14.19	14.19	14.19	500
6/2/2016	3:16 PM	14.19	14.19	14.19	14.19	400
6/2/2016	3:18 PM	14.18	14.18	14.18	14.18	2600
6/2/2016	3:19 PM	14.18	14.18	14.18	14.18	600
6/2/2016	3:22 PM	14.19	14.19	14.19	14.19	600
6/2/2016	3:24 PM	14.18	14.18	14.18	14.18	300
6/2/2016	3:25 PM	14.179	14.179	14.179	14.179	250
6/2/2016	3:29 PM	14.17	14.17	14.17	14.17	500
6/2/2016	3:30 PM	14.16	14.16	14.16	14.16	1100
6/2/2016	3:32 PM	14.15	14.158	14.15	14.155	6000
6/2/2016	3:33 PM	14.151	14.151	14.15	14.15	2000
6/2/2016	3:38 PM	14.15	14.155	14.15	14.15	12845
6/2/2016	3:41 PM	14.15	14.15	14.15	14.15	100
6/2/2016	3:42 PM	14.16	14.16	14.16	14.16	400
6/2/2016	3:43 PM	14.15	14.15	14.15	14.15	725
6/2/2016	3:45 PM	14.16	14.16	14.16	14.16	400
6/2/2016	3:48 PM	14.17	14.17	14.17	14.17	3253
6/2/2016	3:49 PM	14.18	14.18	14.18	14.18	5300
6/2/2016	3:50 PM	14.19	14.19	14.19	14.19	800
6/2/2016	3:51 PM	14.17	14.18	14.17	14.18	2100
6/2/2016	3:52 PM	14.16	14.16	14.16	14.16	1600
6/2/2016	3:54 PM	14.152	14.153	14.152	14.153	1400
6/2/2016	3:55 PM	14.15	14.15	14.15	14.15	1233
6/2/2016	3:58 PM	14.15	14.15	14.15	14.15	3000
6/2/2016	3:59 PM	14.15	14.15	14.15	14.15	592
6/2/2016	4:00 PM	14.11	14.14	14.11	14.14	23109
6/3/2016	9:31 AM	14.26	14.26	14.245	14.245	14300
6/3/2016	9:32 AM	14.24	14.24	14.24	14.24	500
6/3/2016	9:33 AM	14.24	14.24	14.24	14.24	6000
6/3/2016	9:34 AM	14.27	14.27	14.27	14.27	2950
6/3/2016	9:35 AM	14.27	14.28	14.27	14.28	2101
6/3/2016	9:36 AM	14.29	14.29	14.29	14.29	9400
6/3/2016	9:37 AM	14.31	14.31	14.29	14.29	6115
6/3/2016	9:40 AM	14.325	14.34	14.325	14.34	14331
6/3/2016	9:43 AM	14.33	14.34	14.33	14.34	500
6/3/2016	9:44 AM	14.345	14.345	14.34	14.34	11150
6/3/2016	9:45 AM	14.33	14.33	14.33	14.33	5997
6/3/2016	9:46 AM	14.35	14.35	14.33	14.33	4900
6/3/2016	9:47 AM	14.37	14.37	14.35	14.355	14200
6/3/2016	9:48 AM	14.38	14.38	14.38	14.38	2014
6/3/2016	9:49 AM	14.37	14.37	14.37	14.37	500
6/3/2016	9:51 AM	14.39	14.39	14.38	14.38	4910
6/3/2016	9:52 AM	14.4	14.41	14.4	14.4	7969
6/3/2016	9:53 AM	14.38	14.4	14.38	14.4	3535
6/3/2016	9:54 AM	14.37	14.38	14.365	14.38	11723
6/3/2016	9:55 AM	14.37	14.37	14.37	14.37	700
6/3/2016	9:56 AM	14.38	14.38	14.365	14.365	3800
6/3/2016	9:57 AM	14.37	14.38	14.37	14.38	7300
6/3/2016	9:59 AM	14.36	14.36	14.36	14.36	400
6/3/2016	10:00 AM	14.38	14.38	14.37	14.37	12800
6/3/2016	10:01 AM	14.41	14.41	14.39	14.39	16806
6/3/2016	10:02 AM	14.44	14.44	14.41	14.42	4150
6/3/2016	10:03 AM	14.42	14.43	14.42	14.43	800
6/3/2016	10:05 AM	14.43	14.43	14.42	14.42	200
6/3/2016	10:06 AM	14.41	14.415	14.41	14.415	8025
6/3/2016	10:07 AM	14.43	14.43	14.42	14.42	400
6/3/2016	10:08 AM	14.45	14.45	14.435	14.435	7249
6/3/2016	10:10 AM	14.46	14.46	14.44	14.44	6900
6/3/2016	10:11 AM	14.47	14.47	14.47	14.47	4000
6/3/2016	10:12 AM	14.49	14.49	14.48	14.48	3400
6/3/2016	10:13 AM	14.47	14.48	14.47	14.48	1300
6/3/2016	10:14 AM	14.45	14.46	14.45	14.46	1300
6/3/2016	10:15 AM	14.44	14.45	14.44	14.45	1100
6/3/2016	10:16 AM	14.44	14.44	14.43	14.435	6100
6/3/2016	10:17 AM	14.44	14.44	14.44	14.44	100
6/3/2016	10:18 AM	14.45	14.45	14.45	14.45	2790
6/3/2016	10:19 AM	14.45	14.45	14.45	14.45	300
6/3/2016	10:20 AM	14.47	14.47	14.46	14.46	1000
6/3/2016	10:21 AM	14.52	14.52	14.48	14.48	22720
6/3/2016	10:22 AM	14.48	14.51	14.48	14.51	6600
6/3/2016	10:23 AM	14.455	14.48	14.455	14.48	1500
6/3/2016	10:25 AM	14.45	14.455	14.45	14.455	800
6/3/2016	10:27 AM	14.48	14.48	14.48	14.48	300
6/3/2016	10:28 AM	14.48	14.48	14.48	14.48	300
6/3/2016	10:30 AM	14.48	14.48	14.48	14.48	2100
6/3/2016	10:31 AM	14.48	14.48	14.48	14.48	300
6/3/2016	10:33 AM	14.46	14.46	14.455	14.455	2300
6/3/2016	10:34 AM	14.445	14.45	14.445	14.45	800
6/3/2016	10:35 AM	14.405	14.43	14.405	14.43	800
6/3/2016	10:38 AM	14.42	14.42	14.42	14.42	900
6/3/2016	10:39 AM	14.42	14.42	14.415	14.415	700
6/3/2016	10:40 AM	14.42	14.42	14.42	14.42	3400
6/3/2016	10:41 AM	14.41	14.41	14.4	14.41	2700
6/3/2016	10:42 AM	14.42	14.42	14.42	14.42	300
6/3/2016	10:43 AM	14.41	14.42	14.41	14.42	6700
6/3/2016	10:46 AM	14.43	14.44	14.43	14.43	1600
6/3/2016	10:48 AM	14.4	14.403	14.4	14.403	7650
6/3/2016	10:50 AM	14.38	14.38	14.373	14.38	3900
6/3/2016	10:51 AM	14.38	14.38	14.38	14.38	4500
6/3/2016	10:52 AM	14.36	14.36	14.355	14.355	600
6/3/2016	10:53 AM	14.355	14.355	14.355	14.355	200
6/3/2016	10:54 AM	14.355	14.355	14.355	14.355	300
6/3/2016	10:55 AM	14.36	14.36	14.36	14.36	800
6/3/2016	10:56 AM	14.36	14.361	14.36	14.361	3150
6/3/2016	10:57 AM	14.36	14.365	14.36	14.365	15750
6/3/2016	10:58 AM	14.36	14.36	14.36	14.36	4100
6/3/2016	11:00 AM	14.36	14.36	14.36	14.36	100
6/3/2016	11:01 AM	14.37	14.37	14.35	14.35	10500
6/3/2016	11:03 AM	14.36	14.36	14.36	14.36	1500
6/3/2016	11:04 AM	14.38	14.38	14.37	14.37	6100
6/3/2016	11:06 AM	14.38	14.38	14.38	14.38	1100
6/3/2016	11:09 AM	14.39	14.39	14.38	14.38	1000
6/3/2016	11:11 AM	14.41	14.41	14.41	14.41	300
6/3/2016	11:12 AM	14.405	14.405	14.405	14.405	200
6/3/2016	11:13 AM	14.41	14.42	14.41	14.41	6449
6/3/2016	11:14 AM	14.41	14.41	14.41	14.41	2285
6/3/2016	11:15 AM	14.405	14.405	14.4	14.4	380
6/3/2016	11:16 AM	14.41	14.41	14.41	14.41	300
6/3/2016	11:17 AM	14.41	14.41	14.41	14.41	300
6/3/2016	11:18 AM	14.41	14.41	14.41	14.41	885
6/3/2016	11:19 AM	14.395	14.395	14.395	14.395	100
6/3/2016	11:20 AM	14.39	14.39	14.39	14.39	100
6/3/2016	11:21 AM	14.39	14.39	14.39	14.39	300
6/3/2016	11:22 AM	14.375	14.38	14.375	14.38	5700
6/3/2016	11:24 AM	14.375	14.375	14.375	14.375	150
6/3/2016	11:26 AM	14.39	14.39	14.39	14.39	300
6/3/2016	11:28 AM	14.4	14.4	14.4	14.4	800
6/3/2016	11:29 AM	14.41	14.41	14.4	14.4	1300
6/3/2016	11:30 AM	14.42	14.42	14.42	14.42	100
6/3/2016	11:31 AM	14.39	14.39	14.39	14.39	300
6/3/2016	11:32 AM	14.37	14.38	14.37	14.38	1200
6/3/2016	11:33 AM	14.35	14.35	14.35	14.35	29470
6/3/2016	11:34 AM	14.35	14.35	14.35	14.35	1800
6/3/2016	11:35 AM	14.35	14.35	14.35	14.35	100
6/3/2016	11:36 AM	14.36	14.36	14.36	14.36	3400
6/3/2016	11:40 AM	14.345	14.345	14.345	14.345	100
6/3/2016	11:41 AM	14.31	14.31	14.31	14.31	2500
6/3/2016	11:43 AM	14.32	14.32	14.32	14.32	1500
6/3/2016	11:44 AM	14.31	14.31	14.31	14.31	300
6/3/2016	11:45 AM	14.3	14.305	14.3	14.301	3700
6/3/2016	11:47 AM	14.31	14.31	14.31	14.31	300
6/3/2016	11:48 AM	14.32	14.32	14.32	14.32	300
6/3/2016	11:49 AM	14.32	14.32	14.32	14.32	400
6/3/2016	11:50 AM	14.3	14.31	14.3	14.31	1600
6/3/2016	11:51 AM	14.301	14.301	14.301	14.301	175
6/3/2016	11:53 AM	14.3	14.3	14.3	14.3	300
6/3/2016	11:54 AM	14.3	14.3	14.3	14.3	300
6/3/2016	11:55 AM	14.31	14.31	14.31	14.31	300
6/3/2016	11:57 AM	14.31	14.31	14.31	14.31	300
6/3/2016	11:58 AM	14.31	14.31	14.31	14.31	300
6/3/2016	11:59 AM	14.28	14.29	14.28	14.29	2485
6/3/2016	12:00 PM	14.26	14.26	14.26	14.26	5700
6/3/2016	12:02 PM	14.27	14.27	14.27	14.27	7243
6/3/2016	12:03 PM	14.27	14.27	14.27	14.27	3900
6/3/2016	12:04 PM	14.271	14.273	14.271	14.273	7200
6/3/2016	12:05 PM	14.272	14.275	14.272	14.275	14900
6/3/2016	12:06 PM	14.28	14.28	14.28	14.28	600
6/3/2016	12:10 PM	14.29	14.29	14.29	14.29	400
6/3/2016	12:15 PM	14.28	14.28	14.28	14.28	300
6/3/2016	12:16 PM	14.27	14.27	14.265	14.27	2100
6/3/2016	12:17 PM	14.27	14.27	14.27	14.27	500
6/3/2016	12:18 PM	14.28	14.28	14.28	14.28	2212
6/3/2016	12:19 PM	14.29	14.29	14.28	14.28	1841
6/3/2016	12:20 PM	14.29	14.29	14.29	14.29	4500
6/3/2016	12:24 PM	14.28	14.28	14.28	14.28	700
6/3/2016	12:27 PM	14.27	14.27	14.27	14.27	600
6/3/2016	12:28 PM	14.28	14.28	14.27	14.27	1000
6/3/2016	12:29 PM	14.27	14.27	14.27	14.27	600
6/3/2016	12:31 PM	14.27	14.28	14.27	14.28	600
6/3/2016	12:34 PM	14.26	14.26	14.26	14.26	100
6/3/2016	12:35 PM	14.255	14.255	14.255	14.255	500
6/3/2016	12:37 PM	14.27	14.27	14.27	14.27	300
6/3/2016	12:38 PM	14.27	14.27	14.27	14.27	400
6/3/2016	12:39 PM	14.28	14.28	14.28	14.28	400
6/3/2016	12:43 PM	14.29	14.29	14.29	14.29	700
6/3/2016	12:44 PM	14.3	14.3	14.3	14.3	300
6/3/2016	12:45 PM	14.3	14.3	14.3	14.3	300
6/3/2016	12:46 PM	14.31	14.31	14.31	14.31	300
6/3/2016	12:47 PM	14.321	14.321	14.321	14.321	2000
6/3/2016	12:49 PM	14.32	14.32	14.32	14.32	400
6/3/2016	12:50 PM	14.32	14.32	14.32	14.32	1800
6/3/2016	12:52 PM	14.33	14.33	14.33	14.33	700
6/3/2016	12:54 PM	14.32	14.32	14.32	14.32	300
6/3/2016	12:55 PM	14.33	14.33	14.33	14.33	300
6/3/2016	12:57 PM	14.33	14.33	14.33	14.33	300
6/3/2016	12:59 PM	14.34	14.34	14.34	14.34	400
6/3/2016	1:03 PM	14.34	14.34	14.34	14.34	900
6/3/2016	1:05 PM	14.34	14.34	14.34	14.34	2700
6/3/2016	1:09 PM	14.33	14.33	14.33	14.33	600
6/3/2016	1:12 PM	14.31	14.31	14.31	14.31	200
6/3/2016	1:14 PM	14.31	14.31	14.31	14.31	100
6/3/2016	1:15 PM	14.31	14.31	14.31	14.31	1000
6/3/2016	1:16 PM	14.315	14.315	14.31	14.31	800
6/3/2016	1:17 PM	14.32	14.32	14.32	14.32	900
6/3/2016	1:18 PM	14.32	14.32	14.32	14.32	400
6/3/2016	1:19 PM	14.32	14.32	14.32	14.32	2800
6/3/2016	1:20 PM	14.32	14.32	14.32	14.32	2600
6/3/2016	1:21 PM	14.31	14.31	14.31	14.31	300
6/3/2016	1:26 PM	14.3	14.3	14.3	14.3	400
6/3/2016	1:28 PM	14.31	14.31	14.31	14.31	300
6/3/2016	1:30 PM	14.33	14.33	14.33	14.33	300
6/3/2016	1:31 PM	14.33	14.33	14.33	14.33	100
6/3/2016	1:34 PM	14.34	14.34	14.34	14.34	1500
6/3/2016	1:38 PM	14.32	14.32	14.32	14.32	100
6/3/2016	1:39 PM	14.31	14.31	14.31	14.31	100
6/3/2016	1:40 PM	14.32	14.32	14.32	14.32	300
6/3/2016	1:41 PM	14.32	14.32	14.32	14.32	300
6/3/2016	1:43 PM	14.3	14.3	14.3	14.3	200
6/3/2016	1:46 PM	14.295	14.295	14.295	14.295	500
6/3/2016	1:48 PM	14.275	14.28	14.265	14.28	4500
6/3/2016	1:49 PM	14.27	14.27	14.27	14.27	500
6/3/2016	1:50 PM	14.29	14.29	14.29	14.29	4600
6/3/2016	1:51 PM	14.29	14.29	14.29	14.29	3400
6/3/2016	1:52 PM	14.28	14.29	14.28	14.29	2900
6/3/2016	1:53 PM	14.29	14.29	14.29	14.29	300
6/3/2016	1:54 PM	14.3	14.3	14.3	14.3	600
6/3/2016	1:57 PM	14.29	14.29	14.29	14.29	300
6/3/2016	1:58 PM	14.28	14.28	14.28	14.28	775
6/3/2016	1:59 PM	14.27	14.28	14.27	14.28	625
6/3/2016	2:01 PM	14.27	14.27	14.27	14.27	800
6/3/2016	2:02 PM	14.28	14.28	14.28	14.28	700
6/3/2016	2:03 PM	14.28	14.28	14.28	14.28	600
6/3/2016	2:04 PM	14.28	14.28	14.28	14.28	600
6/3/2016	2:05 PM	14.28	14.28	14.28	14.28	300
6/3/2016	2:06 PM	14.27	14.27	14.27	14.27	500
6/3/2016	2:08 PM	14.28	14.28	14.28	14.28	1000
6/3/2016	2:09 PM	14.29	14.29	14.29	14.29	100
6/3/2016	2:10 PM	14.29	14.29	14.29	14.29	300
6/3/2016	2:12 PM	14.28	14.28	14.28	14.28	200
6/3/2016	2:15 PM	14.28	14.28	14.28	14.28	300
6/3/2016	2:16 PM	14.29	14.29	14.28	14.28	600
6/3/2016	2:17 PM	14.3	14.3	14.3	14.3	1000
6/3/2016	2:19 PM	14.29	14.29	14.29	14.29	300
6/3/2016	2:21 PM	14.28	14.28	14.28	14.28	750
6/3/2016	2:23 PM	14.27	14.27	14.27	14.27	500
6/3/2016	2:24 PM	14.295	14.3	14.28	14.28	5400
6/3/2016	2:25 PM	14.282	14.285	14.282	14.285	3000
6/3/2016	2:27 PM	14.28	14.28	14.275	14.28	985
6/3/2016	2:28 PM	14.28	14.28	14.28	14.28	3300
6/3/2016	2:29 PM	14.27	14.27	14.27	14.27	1900
6/3/2016	2:30 PM	14.25	14.27	14.25	14.27	2600
6/3/2016	2:32 PM	14.245	14.245	14.24	14.24	1100
6/3/2016	2:34 PM	14.23	14.24	14.23	14.24	1005
6/3/2016	2:36 PM	14.2	14.225	14.2	14.225	14926
6/3/2016	2:37 PM	14.195	14.201	14.195	14.201	700
6/3/2016	2:38 PM	14.21	14.21	14.21	14.21	300
6/3/2016	2:39 PM	14.21	14.21	14.21	14.21	800
6/3/2016	2:41 PM	14.2	14.2	14.2	14.2	500
6/3/2016	2:42 PM	14.2	14.2	14.2	14.2	363
6/3/2016	2:44 PM	14.2	14.2	14.2	14.2	900
6/3/2016	2:45 PM	14.2	14.2	14.2	14.2	735
6/3/2016	2:47 PM	14.2	14.2	14.2	14.2	400
6/3/2016	2:48 PM	14.19	14.2	14.19	14.2	1200
6/3/2016	2:49 PM	14.19	14.19	14.19	14.19	300
6/3/2016	2:50 PM	14.19	14.19	14.18	14.19	2475
6/3/2016	2:52 PM	14.19	14.19	14.19	14.19	2100
6/3/2016	2:53 PM	14.18	14.18	14.165	14.17	10079
6/3/2016	2:54 PM	14.17	14.18	14.17	14.18	8966
6/3/2016	2:55 PM	14.16	14.16	14.16	14.16	2400
6/3/2016	2:56 PM	14.17	14.17	14.17	14.17	100
6/3/2016	3:00 PM	14.19	14.19	14.19	14.19	300
6/3/2016	3:01 PM	14.2	14.2	14.2	14.2	7200
6/3/2016	3:02 PM	14.21	14.21	14.21	14.21	57750
6/3/2016	3:04 PM	14.2	14.2	14.2	14.2	300
6/3/2016	3:06 PM	14.21	14.21	14.21	14.21	16800
6/3/2016	3:07 PM	14.21	14.21	14.21	14.21	100
6/3/2016	3:08 PM	14.22	14.22	14.22	14.22	300
6/3/2016	3:09 PM	14.22	14.22	14.22	14.22	600
6/3/2016	3:10 PM	14.211	14.211	14.211	14.211	1200
6/3/2016	3:12 PM	14.21	14.21	14.21	14.21	400
6/3/2016	3:13 PM	14.22	14.22	14.21	14.21	800
6/3/2016	3:14 PM	14.22	14.22	14.22	14.22	300
6/3/2016	3:15 PM	14.21	14.21	14.21	14.21	3300
6/3/2016	3:20 PM	14.21	14.215	14.21	14.21	5291
6/3/2016	3:21 PM	14.21	14.22	14.21	14.22	1900
6/3/2016	3:22 PM	14.2	14.2	14.2	14.2	1775
6/3/2016	3:24 PM	14.2	14.2	14.2	14.2	200
6/3/2016	3:25 PM	14.19	14.19	14.19	14.19	100
6/3/2016	3:28 PM	14.19	14.19	14.19	14.19	300
6/3/2016	3:29 PM	14.19	14.19	14.19	14.19	300
6/3/2016	3:40 PM	14.19	14.19	14.19	14.19	1853
6/3/2016	3:41 PM	14.18	14.18	14.18	14.18	1023
6/3/2016	3:42 PM	14.18	14.18	14.18	14.18	900
6/3/2016	3:45 PM	14.19	14.19	14.19	14.19	700
6/3/2016	3:46 PM	14.21	14.21	14.19	14.19	1300
6/3/2016	3:49 PM	14.22	14.22	14.22	14.22	3800
6/3/2016	3:50 PM	14.22	14.22	14.22	14.22	706
6/3/2016	3:51 PM	14.2	14.21	14.2	14.21	495
6/3/2016	3:52 PM	14.202	14.202	14.2	14.2	1105
6/3/2016	3:54 PM	14.2	14.2	14.2	14.2	900
6/3/2016	3:55 PM	14.2	14.2	14.2	14.2	300
6/3/2016	3:56 PM	14.211	14.211	14.21	14.21	300
6/3/2016	3:57 PM	14.225	14.225	14.22	14.22	2023
6/3/2016	3:58 PM	14.24	14.24	14.23	14.23	13165
6/3/2016	3:59 PM	14.245	14.25	14.24	14.24	6310
6/3/2016	4:00 PM	14.25	14.25	14.21	14.23	18585
6/6/2016	9:31 AM	14.15	14.15	14.15	14.15	800
6/6/2016	9:32 AM	14.16	14.16	14.16	14.16	100
6/6/2016	9:33 AM	14.15	14.16	14.15	14.16	912
6/6/2016	9:34 AM	14.14	14.14	14.14	14.14	1909
6/6/2016	9:35 AM	14.15	14.15	14.15	14.15	1500
6/6/2016	9:37 AM	14.17	14.17	14.17	14.17	100
6/6/2016	9:38 AM	14.169	14.169	14.169	14.169	1000
6/6/2016	9:39 AM	14.15	14.15	14.15	14.15	500
6/6/2016	9:40 AM	14.15	14.15	14.15	14.15	200
6/6/2016	9:41 AM	14.14	14.14	14.14	14.14	200
6/6/2016	9:42 AM	14.13	14.13	14.13	14.13	300
6/6/2016	9:43 AM	14.13	14.14	14.13	14.14	2750
6/6/2016	9:44 AM	14.125	14.125	14.125	14.125	300
6/6/2016	9:45 AM	14.12	14.12	14.12	14.12	800
6/6/2016	9:46 AM	14.105	14.11	14.105	14.11	1200
6/6/2016	9:47 AM	14.08	14.1	14.08	14.1	6216
6/6/2016	9:48 AM	14.08	14.08	14.079	14.079	900
6/6/2016	9:49 AM	14.08	14.08	14.08	14.08	2200
6/6/2016	9:50 AM	14.08	14.08	14.08	14.08	300
6/6/2016	9:51 AM	14.04	14.07	14.04	14.07	6500
6/6/2016	9:52 AM	14.04	14.04	14.04	14.04	1000
6/6/2016	9:54 AM	14.05	14.05	14.05	14.05	5100
6/6/2016	9:55 AM	14.02	14.04	14.02	14.04	4100
6/6/2016	9:56 AM	14.03	14.03	14.02	14.02	1800
6/6/2016	9:57 AM	14.03	14.03	14.03	14.03	6200
6/6/2016	9:58 AM	14.03	14.03	14.03	14.03	500
6/6/2016	9:59 AM	14.04	14.04	14.04	14.04	600
6/6/2016	10:01 AM	14.04	14.05	14.04	14.05	1200
6/6/2016	10:02 AM	14.03	14.04	14.03	14.04	1900
6/6/2016	10:03 AM	14.04	14.04	14.039	14.039	5600
6/6/2016	10:05 AM	14.06	14.06	14.06	14.06	2300
6/6/2016	10:06 AM	14.06	14.06	14.06	14.06	300
6/6/2016	10:09 AM	14.06	14.06	14.06	14.06	100
6/6/2016	10:10 AM	14.06	14.06	14.06	14.06	1200
6/6/2016	10:11 AM	14.06	14.06	14.06	14.06	2100
6/6/2016	10:12 AM	14.06	14.06	14.06	14.06	300
6/6/2016	10:13 AM	14.06	14.06	14.06	14.06	700
6/6/2016	10:14 AM	14.07	14.07	14.07	14.07	500
6/6/2016	10:15 AM	14.07	14.07	14.07	14.07	600
6/6/2016	10:16 AM	14.065	14.065	14.065	14.065	400
6/6/2016	10:17 AM	14.05	14.05	14.05	14.05	400
6/6/2016	10:18 AM	14.04	14.04	14.04	14.04	796
6/6/2016	10:22 AM	14.05	14.05	14.05	14.05	4050
6/6/2016	10:29 AM	14.05	14.05	14.05	14.05	400
6/6/2016	10:30 AM	14.06	14.06	14.06	14.06	2000
6/6/2016	10:31 AM	14.05	14.06	14.05	14.06	1300
6/6/2016	10:32 AM	14.04	14.04	14.04	14.04	1600
6/6/2016	10:37 AM	14.03	14.03	14.03	14.03	1200
6/6/2016	10:40 AM	14.03	14.03	14.03	14.03	300
6/6/2016	10:42 AM	14.03	14.03	14.03	14.03	300
6/6/2016	10:43 AM	14.02	14.02	14.015	14.02	5771
6/6/2016	10:44 AM	14.03	14.03	14.03	14.03	300
6/6/2016	10:45 AM	14.04	14.04	14.04	14.04	300
6/6/2016	10:49 AM	14.04	14.04	14.04	14.04	300
6/6/2016	10:50 AM	14.04	14.04	14.04	14.04	900
6/6/2016	10:55 AM	14.05	14.05	14.05	14.05	6611
6/6/2016	10:56 AM	14.04	14.04	14.04	14.04	300
6/6/2016	10:58 AM	14.03	14.03	14.03	14.03	200
6/6/2016	10:59 AM	14.02	14.02	14.02	14.02	650
6/6/2016	11:01 AM	14.015	14.015	14.015	14.015	300
6/6/2016	11:09 AM	14.02	14.02	14.02	14.02	1100
6/6/2016	11:10 AM	14.001	14.01	14.001	14.01	22300
6/6/2016	11:11 AM	14.01	14.01	14.01	14.01	400
6/6/2016	11:15 AM	14.01	14.01	14.01	14.01	300
6/6/2016	11:16 AM	14.01	14.01	14.01	14.01	400
6/6/2016	11:26 AM	14.02	14.02	14.02	14.02	2150
6/6/2016	11:30 AM	14.02	14.02	14.02	14.02	291
6/6/2016	11:31 AM	14.03	14.03	14.03	14.03	1700
6/6/2016	11:33 AM	14.03	14.03	14.03	14.03	300
6/6/2016	11:35 AM	14.035	14.035	14.03	14.03	1100
6/6/2016	11:38 AM	14.03	14.03	14.03	14.03	2050
6/6/2016	11:40 AM	14.02	14.02	14.02	14.02	1300
6/6/2016	11:41 AM	14.01	14.01	14.01	14.01	1374
6/6/2016	11:42 AM	14.001	14.001	14.001	14.001	650
6/6/2016	11:45 AM	14.01	14.01	14.01	14.01	10525
6/6/2016	11:46 AM	14.01	14.01	14.01	14.01	800
6/6/2016	11:48 AM	14.01	14.01	14.01	14.01	300
6/6/2016	11:52 AM	14.01	14.01	14.01	14.01	3333
6/6/2016	11:56 AM	14	14.01	14	14.01	5800
6/6/2016	11:57 AM	14.01	14.01	14.01	14.01	500
6/6/2016	11:58 AM	14.02	14.02	14.02	14.02	700
6/6/2016	12:00 PM	14.04	14.04	14.04	14.04	1700
6/6/2016	12:01 PM	14.04	14.04	14.04	14.04	300
6/6/2016	12:02 PM	14.04	14.04	14.04	14.04	700
6/6/2016	12:04 PM	14.05	14.05	14.05	14.05	600
6/6/2016	12:07 PM	14.06	14.06	14.06	14.06	1300
6/6/2016	12:08 PM	14.06	14.06	14.06	14.06	1700
6/6/2016	12:18 PM	14.07	14.07	14.07	14.07	300
6/6/2016	12:21 PM	14.07	14.07	14.07	14.07	1700
6/6/2016	12:22 PM	14.07	14.07	14.07	14.07	500
6/6/2016	12:23 PM	14.07	14.07	14.07	14.07	300
6/6/2016	12:27 PM	14.08	14.08	14.08	14.08	1000
6/6/2016	12:28 PM	14.09	14.09	14.09	14.09	400
6/6/2016	12:31 PM	14.1	14.1	14.09	14.09	5300
6/6/2016	12:32 PM	14.09	14.09	14.09	14.09	400
6/6/2016	12:33 PM	14.07	14.08	14.07	14.08	725
6/6/2016	12:34 PM	14.07	14.07	14.07	14.07	100
6/6/2016	12:35 PM	14.04	14.04	14.04	14.04	300
6/6/2016	12:37 PM	14.04	14.04	14.04	14.04	200
6/6/2016	12:39 PM	14.06	14.06	14.06	14.06	1600
6/6/2016	12:40 PM	14.06	14.06	14.06	14.06	300
6/6/2016	12:41 PM	14.07	14.08	14.07	14.08	1699
6/6/2016	12:45 PM	14.07	14.07	14.07	14.07	300
6/6/2016	12:46 PM	14.07	14.07	14.07	14.07	200
6/6/2016	12:47 PM	14.07	14.07	14.07	14.07	2850
6/6/2016	12:51 PM	14.16	14.16	14.11	14.11	22824
6/6/2016	12:52 PM	14.15	14.17	14.15	14.17	8100
6/6/2016	12:53 PM	14.165	14.165	14.15	14.15	7836
6/6/2016	12:54 PM	14.16	14.17	14.16	14.17	1102
6/6/2016	12:55 PM	14.16	14.16	14.16	14.16	2400
6/6/2016	12:56 PM	14.18	14.18	14.17	14.17	700
6/6/2016	12:57 PM	14.15	14.17	14.15	14.17	1700
6/6/2016	12:58 PM	14.14	14.15	14.14	14.15	1600
6/6/2016	12:59 PM	14.13	14.13	14.13	14.13	300
6/6/2016	1:00 PM	14.12	14.12	14.12	14.12	100
6/6/2016	1:01 PM	14.12	14.12	14.12	14.12	2700
6/6/2016	1:06 PM	14.1	14.12	14.1	14.12	12200
6/6/2016	1:07 PM	14.1	14.1	14.1	14.1	300
6/6/2016	1:09 PM	14.09	14.1	14.09	14.1	3357
6/6/2016	1:11 PM	14.06	14.08	14.06	14.08	4200
6/6/2016	1:14 PM	14.06	14.06	14.059	14.059	1600
6/6/2016	1:20 PM	14.06	14.06	14.06	14.06	300
6/6/2016	1:21 PM	14.06	14.06	14.06	14.06	200
6/6/2016	1:22 PM	14.05	14.05	14.05	14.05	300
6/6/2016	1:24 PM	14.05	14.05	14.05	14.05	938
6/6/2016	1:30 PM	14.05	14.05	14.05	14.05	300
6/6/2016	1:32 PM	14.06	14.06	14.06	14.06	600
6/6/2016	1:34 PM	14.069	14.069	14.069	14.069	3000
6/6/2016	1:35 PM	14.06	14.06	14.06	14.06	500
6/6/2016	1:39 PM	14.06	14.06	14.06	14.06	200
6/6/2016	1:42 PM	14.06	14.06	14.06	14.06	300
6/6/2016	1:45 PM	14.065	14.065	14.065	14.065	1000
6/6/2016	1:50 PM	14.05	14.05	14.05	14.05	3600
6/6/2016	1:56 PM	14.01	14.01	14.01	14.01	1500
6/6/2016	1:57 PM	14	14	14	14	56457
6/6/2016	2:00 PM	14.01	14.01	14.01	14.01	300
6/6/2016	2:02 PM	14.01	14.01	14.01	14.01	300
6/6/2016	2:09 PM	14.01	14.01	14.01	14.01	300
6/6/2016	2:12 PM	13.99	13.99	13.99	13.99	1500
6/6/2016	2:13 PM	13.99	13.99	13.99	13.99	600
6/6/2016	2:14 PM	13.995	13.995	13.995	13.995	100
6/6/2016	2:16 PM	13.99	13.99	13.99	13.99	800
6/6/2016	2:17 PM	13.97	13.98	13.97	13.98	7550
6/6/2016	2:19 PM	13.97	13.97	13.97	13.97	500
6/6/2016	2:20 PM	13.96	13.96	13.955	13.96	9450
6/6/2016	2:24 PM	13.955	13.96	13.955	13.96	600
6/6/2016	2:25 PM	13.96	13.96	13.96	13.96	500
6/6/2016	2:26 PM	13.95	13.96	13.941	13.96	14455
6/6/2016	2:27 PM	13.95	13.95	13.945	13.945	1700
6/6/2016	2:28 PM	13.95	13.95	13.95	13.95	500
6/6/2016	2:31 PM	13.95	13.95	13.94	13.94	924
6/6/2016	2:32 PM	13.949	13.95	13.949	13.95	9589
6/6/2016	2:33 PM	13.949	13.949	13.949	13.949	500
6/6/2016	2:34 PM	13.95	13.95	13.95	13.95	600
6/6/2016	2:35 PM	13.96	13.96	13.96	13.96	300
6/6/2016	2:36 PM	13.96	13.96	13.96	13.96	600
6/6/2016	2:37 PM	13.96	13.96	13.96	13.96	300
6/6/2016	2:44 PM	13.97	13.97	13.97	13.97	300
6/6/2016	2:46 PM	13.97	13.97	13.97	13.97	800
6/6/2016	2:48 PM	13.97	13.97	13.97	13.97	1000
6/6/2016	2:50 PM	13.97	13.97	13.97	13.97	420
6/6/2016	2:52 PM	13.97	13.97	13.97	13.97	300
6/6/2016	2:55 PM	13.96	13.96	13.96	13.96	1393
6/6/2016	2:57 PM	13.96	13.96	13.96	13.96	200
6/6/2016	3:03 PM	13.97	13.97	13.97	13.97	300
6/6/2016	3:06 PM	13.98	13.98	13.98	13.98	3856
6/6/2016	3:07 PM	13.98	13.98	13.98	13.98	600
6/6/2016	3:09 PM	13.98	13.98	13.98	13.98	400
6/6/2016	3:14 PM	13.97	13.97	13.97	13.97	900
6/6/2016	3:16 PM	13.965	13.965	13.965	13.965	300
6/6/2016	3:17 PM	13.97	13.97	13.97	13.97	800
6/6/2016	3:18 PM	13.98	13.98	13.98	13.98	200
6/6/2016	3:19 PM	13.98	13.98	13.98	13.98	300
6/6/2016	3:22 PM	13.98	13.98	13.98	13.98	200
6/6/2016	3:25 PM	13.98	13.98	13.98	13.98	500
6/6/2016	3:26 PM	13.98	13.98	13.98	13.98	1100
6/6/2016	3:30 PM	13.98	13.98	13.98	13.98	200
6/6/2016	3:31 PM	13.99	13.99	13.99	13.99	5900
6/6/2016	3:32 PM	13.99	13.99	13.99	13.99	100
6/6/2016	3:33 PM	13.99	13.995	13.99	13.995	700
6/6/2016	3:39 PM	13.975	13.975	13.975	13.975	100
6/6/2016	3:40 PM	13.97	13.97	13.97	13.97	500
6/6/2016	3:41 PM	13.97	13.97	13.97	13.97	700
6/6/2016	3:44 PM	13.985	13.985	13.97	13.97	5983
6/6/2016	3:45 PM	13.98	13.98	13.98	13.98	1800
6/6/2016	3:46 PM	13.98	13.98	13.98	13.98	726
6/6/2016	3:47 PM	13.98	13.98	13.98	13.98	3711
6/6/2016	3:49 PM	13.98	13.98	13.98	13.98	400
6/6/2016	3:50 PM	13.99	13.99	13.99	13.99	600
6/6/2016	3:51 PM	14	14	14	14	8856
6/6/2016	3:53 PM	14.01	14.01	14.01	14.01	1300
6/6/2016	3:54 PM	14.02	14.02	14.02	14.02	400
6/6/2016	3:56 PM	14.01	14.011	14.01	14.011	1500
6/6/2016	3:57 PM	14.01	14.01	14.01	14.01	300
6/6/2016	3:59 PM	14.005	14.01	14.002	14.01	12600
6/6/2016	4:00 PM	14.02	14.03	14.01	14.01	52464
6/7/2016	9:32 AM	13.97	13.98	13.97	13.98	6250
6/7/2016	9:33 AM	13.97	13.97	13.97	13.97	2000
6/7/2016	9:34 AM	13.97	13.97	13.965	13.965	7500
6/7/2016	9:35 AM	13.97	13.97	13.97	13.97	200
6/7/2016	9:36 AM	13.955	13.96	13.955	13.96	1181
6/7/2016	9:37 AM	13.945	13.95	13.94	13.95	1750
6/7/2016	9:39 AM	13.95	13.95	13.95	13.95	1400
6/7/2016	9:40 AM	13.95	13.96	13.95	13.96	1400
6/7/2016	9:41 AM	13.941	13.941	13.941	13.941	500
6/7/2016	9:42 AM	13.94	13.94	13.94	13.94	1700
6/7/2016	9:45 AM	13.95	13.95	13.94	13.94	900
6/7/2016	9:46 AM	13.935	13.94	13.93	13.94	2800
6/7/2016	9:47 AM	13.96	13.96	13.935	13.935	2800
6/7/2016	9:48 AM	13.97	13.97	13.97	13.97	100
6/7/2016	9:49 AM	13.97	13.97	13.97	13.97	300
6/7/2016	9:50 AM	13.935	13.935	13.935	13.935	300
6/7/2016	9:51 AM	13.94	13.94	13.93	13.93	900
6/7/2016	9:53 AM	13.93	13.93	13.93	13.93	300
6/7/2016	9:54 AM	13.95	13.95	13.95	13.95	4400
6/7/2016	9:56 AM	13.94	13.94	13.94	13.94	300
6/7/2016	9:57 AM	13.945	13.945	13.945	13.945	800
6/7/2016	9:58 AM	13.955	13.955	13.95	13.95	900
6/7/2016	10:00 AM	13.94	13.95	13.94	13.947	9900
6/7/2016	10:01 AM	13.93	13.935	13.93	13.935	300
6/7/2016	10:02 AM	13.93	13.93	13.93	13.93	300
6/7/2016	10:04 AM	13.91	13.91	13.91	13.91	3400
6/7/2016	10:05 AM	13.915	13.915	13.915	13.915	100
6/7/2016	10:08 AM	13.91	13.91	13.91	13.91	100
6/7/2016	10:09 AM	13.917	13.917	13.917	13.917	1000
6/7/2016	10:12 AM	13.915	13.915	13.915	13.915	200
6/7/2016	10:13 AM	13.905	13.91	13.905	13.91	600
6/7/2016	10:14 AM	13.9	13.9	13.9	13.9	8571
6/7/2016	10:15 AM	13.92	13.92	13.92	13.92	700
6/7/2016	10:16 AM	13.92	13.92	13.92	13.92	1400
6/7/2016	10:18 AM	13.92	13.92	13.915	13.915	700
6/7/2016	10:20 AM	13.915	13.915	13.915	13.915	300
6/7/2016	10:21 AM	13.92	13.92	13.92	13.92	900
6/7/2016	10:25 AM	13.905	13.91	13.905	13.91	600
6/7/2016	10:26 AM	13.91	13.91	13.91	13.91	300
6/7/2016	10:29 AM	13.905	13.91	13.905	13.91	1000
6/7/2016	10:31 AM	13.88	13.89	13.88	13.89	400
6/7/2016	10:33 AM	13.885	13.885	13.885	13.885	800
6/7/2016	10:35 AM	13.887	13.887	13.887	13.887	1000
6/7/2016	10:37 AM	13.89	13.89	13.88	13.88	1790
6/7/2016	10:39 AM	13.89	13.89	13.89	13.89	500
6/7/2016	10:42 AM	13.88	13.88	13.88	13.88	1200
6/7/2016	10:44 AM	13.87	13.875	13.87	13.87	1300
6/7/2016	10:47 AM	13.89	13.89	13.88	13.88	1450
6/7/2016	10:48 AM	13.9	13.9	13.9	13.9	1600
6/7/2016	10:52 AM	13.92	13.92	13.92	13.92	1850
6/7/2016	10:55 AM	13.92	13.93	13.92	13.93	9281
6/7/2016	10:57 AM	13.91	13.91	13.91	13.91	300
6/7/2016	10:58 AM	13.91	13.915	13.91	13.915	2502
6/7/2016	11:01 AM	13.91	13.91	13.91	13.91	1000
6/7/2016	11:03 AM	13.91	13.91	13.91	13.91	1766
6/7/2016	11:07 AM	13.9	13.9	13.9	13.9	1760
6/7/2016	11:10 AM	13.89	13.89	13.89	13.89	1900
6/7/2016	11:12 AM	13.889	13.889	13.889	13.889	500
6/7/2016	11:14 AM	13.88	13.88	13.88	13.88	7800
6/7/2016	11:16 AM	13.895	13.895	13.89	13.89	1100
6/7/2016	11:17 AM	13.89	13.89	13.89	13.89	1479
6/7/2016	11:20 AM	13.88	13.88	13.88	13.88	1020
6/7/2016	11:21 AM	13.865	13.87	13.863	13.87	4275
6/7/2016	11:24 AM	13.861	13.863	13.861	13.863	2000
6/7/2016	11:26 AM	13.87	13.87	13.87	13.87	1500
6/7/2016	11:28 AM	13.875	13.875	13.875	13.875	300
6/7/2016	11:29 AM	13.87	13.87	13.87	13.87	1500
6/7/2016	11:31 AM	13.86	13.86	13.855	13.86	14222
6/7/2016	11:35 AM	13.851	13.853	13.851	13.853	4200
6/7/2016	11:36 AM	13.851	13.851	13.85	13.85	1469
6/7/2016	11:41 AM	13.88	13.88	13.88	13.88	450
6/7/2016	11:45 AM	13.865	13.865	13.865	13.865	200
6/7/2016	11:49 AM	13.86	13.86	13.86	13.86	2300
6/7/2016	11:51 AM	13.87	13.87	13.87	13.87	3000
6/7/2016	11:54 AM	13.87	13.87	13.87	13.87	700
6/7/2016	11:57 AM	13.88	13.88	13.88	13.88	300
6/7/2016	12:01 PM	13.88	13.88	13.88	13.88	300
6/7/2016	12:02 PM	13.88	13.88	13.88	13.88	300
6/7/2016	12:06 PM	13.88	13.88	13.88	13.88	2400
6/7/2016	12:07 PM	13.88	13.88	13.88	13.88	400
6/7/2016	12:08 PM	13.88	13.88	13.88	13.88	380
6/7/2016	12:11 PM	13.87	13.875	13.87	13.875	300
6/7/2016	12:14 PM	13.87	13.87	13.87	13.87	700
6/7/2016	12:16 PM	13.86	13.86	13.86	13.86	300
6/7/2016	12:18 PM	13.86	13.86	13.86	13.86	300
6/7/2016	12:20 PM	13.87	13.87	13.87	13.87	100
6/7/2016	12:21 PM	13.87	13.871	13.87	13.87	9550
6/7/2016	12:22 PM	13.87	13.87	13.87	13.87	600
6/7/2016	12:25 PM	13.86	13.86	13.86	13.86	11400
6/7/2016	12:28 PM	13.855	13.86	13.855	13.855	900
6/7/2016	12:31 PM	13.84	13.855	13.84	13.855	9430
6/7/2016	12:32 PM	13.843	13.843	13.84	13.84	220
6/7/2016	12:41 PM	13.845	13.845	13.845	13.845	675
6/7/2016	12:45 PM	13.84	13.84	13.84	13.84	415
6/7/2016	12:49 PM	13.84	13.84	13.84	13.84	300
6/7/2016	12:52 PM	13.85	13.85	13.85	13.85	3400
6/7/2016	12:55 PM	13.855	13.855	13.85	13.85	300
6/7/2016	12:56 PM	13.85	13.85	13.85	13.85	100
6/7/2016	12:58 PM	13.85	13.85	13.85	13.85	800
6/7/2016	1:01 PM	13.84	13.84	13.84	13.84	300
6/7/2016	1:02 PM	13.84	13.84	13.84	13.84	407
6/7/2016	1:04 PM	13.835	13.835	13.835	13.835	600
6/7/2016	1:13 PM	13.84	13.84	13.84	13.84	295
6/7/2016	1:18 PM	13.845	13.845	13.845	13.845	500
6/7/2016	1:19 PM	13.841	13.841	13.841	13.841	600
6/7/2016	1:21 PM	13.83	13.83	13.83	13.83	600
6/7/2016	1:23 PM	13.82	13.825	13.82	13.825	1000
6/7/2016	1:26 PM	13.83	13.83	13.83	13.83	1000
6/7/2016	1:30 PM	13.825	13.83	13.825	13.83	800
6/7/2016	1:32 PM	13.83	13.83	13.83	13.83	400
6/7/2016	1:34 PM	13.83	13.83	13.83	13.83	800
6/7/2016	1:37 PM	13.835	13.835	13.835	13.835	300
6/7/2016	1:39 PM	13.83	13.83	13.83	13.83	300
6/7/2016	1:40 PM	13.84	13.84	13.84	13.84	752
6/7/2016	1:43 PM	13.84	13.84	13.84	13.84	1000
6/7/2016	1:51 PM	13.84	13.84	13.84	13.84	400
6/7/2016	1:54 PM	13.85	13.85	13.85	13.85	1833
6/7/2016	1:55 PM	13.86	13.86	13.86	13.86	1200
6/7/2016	1:56 PM	13.865	13.865	13.865	13.865	500
6/7/2016	1:59 PM	13.86	13.86	13.86	13.86	800
6/7/2016	2:00 PM	13.87	13.87	13.86	13.86	12400
6/7/2016	2:02 PM	13.863	13.863	13.863	13.863	400
6/7/2016	2:04 PM	13.861	13.861	13.861	13.861	101
6/7/2016	2:05 PM	13.86	13.86	13.86	13.86	300
6/7/2016	2:09 PM	13.86	13.86	13.86	13.86	900
6/7/2016	2:12 PM	13.86	13.86	13.86	13.86	300
6/7/2016	2:14 PM	13.861	13.861	13.861	13.861	114
6/7/2016	2:24 PM	13.85	13.85	13.85	13.85	400
6/7/2016	2:25 PM	13.84	13.84	13.84	13.84	2500
6/7/2016	2:26 PM	13.84	13.841	13.84	13.841	1200
6/7/2016	2:30 PM	13.84	13.84	13.84	13.84	100
6/7/2016	2:31 PM	13.845	13.845	13.845	13.845	400
6/7/2016	2:34 PM	13.85	13.85	13.85	13.85	200
6/7/2016	2:40 PM	13.865	13.865	13.865	13.865	1100
6/7/2016	2:46 PM	13.86	13.86	13.86	13.86	500
6/7/2016	2:49 PM	13.86	13.86	13.86	13.86	300
6/7/2016	2:51 PM	13.87	13.87	13.87	13.87	800
6/7/2016	2:53 PM	13.865	13.865	13.865	13.865	400
6/7/2016	2:54 PM	13.86	13.86	13.86	13.86	1100
6/7/2016	2:56 PM	13.86	13.86	13.86	13.86	300
6/7/2016	2:58 PM	13.875	13.875	13.87	13.87	9700
6/7/2016	3:03 PM	13.88	13.88	13.88	13.88	300
6/7/2016	3:06 PM	13.885	13.885	13.88	13.88	1500
6/7/2016	3:10 PM	13.89	13.89	13.89	13.89	250
6/7/2016	3:11 PM	13.89	13.89	13.89	13.89	300
6/7/2016	3:12 PM	13.89	13.89	13.89	13.89	500
6/7/2016	3:15 PM	13.9	13.9	13.9	13.9	100
6/7/2016	3:16 PM	13.9	13.9	13.9	13.9	2120
6/7/2016	3:17 PM	13.9	13.9	13.9	13.9	2600
6/7/2016	3:18 PM	13.9	13.9	13.9	13.9	300
6/7/2016	3:27 PM	13.9	13.9	13.9	13.9	500
6/7/2016	3:34 PM	13.9	13.9	13.9	13.9	2450
6/7/2016	3:36 PM	13.9	13.9	13.9	13.9	700
6/7/2016	3:38 PM	13.92	13.92	13.91	13.91	2100
6/7/2016	3:39 PM	13.93	13.93	13.925	13.925	12500
6/7/2016	3:40 PM	13.931	13.94	13.93	13.94	9900
6/7/2016	3:42 PM	13.96	13.96	13.95	13.95	1100
6/7/2016	3:43 PM	13.96	13.96	13.96	13.96	2100
6/7/2016	3:44 PM	13.96	13.96	13.96	13.96	700
6/7/2016	3:45 PM	13.965	13.965	13.965	13.965	500
6/7/2016	3:46 PM	13.96	13.97	13.96	13.97	1900
6/7/2016	3:47 PM	13.96	13.96	13.96	13.96	10300
6/7/2016	3:49 PM	13.965	13.965	13.955	13.955	700
6/7/2016	3:50 PM	13.97	13.97	13.97	13.97	2600
6/7/2016	3:51 PM	13.97	13.97	13.97	13.97	700
6/7/2016	3:55 PM	13.965	13.965	13.965	13.965	500
6/7/2016	3:56 PM	13.96	13.96	13.96	13.96	1355
6/7/2016	4:00 PM	13.95	13.96	13.95	13.96	42392
6/8/2016	9:31 AM	13.915	13.915	13.915	13.915	500
6/8/2016	9:32 AM	13.91	13.91	13.91	13.91	1000
6/8/2016	9:33 AM	13.89	13.91	13.89	13.91	6400
6/8/2016	9:34 AM	13.9	13.9	13.9	13.9	5200
6/8/2016	9:35 AM	13.89	13.895	13.89	13.895	3100
6/8/2016	9:36 AM	13.875	13.88	13.875	13.88	5800
6/8/2016	9:37 AM	13.87	13.875	13.86	13.875	4200
6/8/2016	9:38 AM	13.869	13.869	13.865	13.865	1400
6/8/2016	9:39 AM	13.855	13.87	13.855	13.87	2900
6/8/2016	9:40 AM	13.85	13.855	13.85	13.85	4260
6/8/2016	9:41 AM	13.84	13.85	13.84	13.85	800
6/8/2016	9:42 AM	13.835	13.835	13.835	13.835	300
6/8/2016	9:43 AM	13.845	13.845	13.839	13.839	6400
6/8/2016	9:44 AM	13.85	13.85	13.85	13.85	1400
6/8/2016	9:45 AM	13.835	13.84	13.835	13.84	2500
6/8/2016	9:46 AM	13.83	13.83	13.829	13.83	3251
6/8/2016	9:47 AM	13.825	13.825	13.825	13.825	300
6/8/2016	9:48 AM	13.82	13.82	13.82	13.82	6776
6/8/2016	9:50 AM	13.82	13.82	13.82	13.82	600
6/8/2016	9:51 AM	13.82	13.82	13.82	13.82	5900
6/8/2016	9:53 AM	13.82	13.82	13.815	13.815	600
6/8/2016	9:54 AM	13.82	13.82	13.82	13.82	300
6/8/2016	9:55 AM	13.825	13.825	13.815	13.82	1800
6/8/2016	9:56 AM	13.82	13.825	13.82	13.825	900
6/8/2016	9:58 AM	13.815	13.82	13.815	13.82	900
6/8/2016	10:00 AM	13.803	13.81	13.803	13.81	8800
6/8/2016	10:02 AM	13.83	13.83	13.82	13.82	10925
6/8/2016	10:03 AM	13.84	13.84	13.84	13.84	500
6/8/2016	10:04 AM	13.84	13.84	13.84	13.84	3700
6/8/2016	10:05 AM	13.84	13.84	13.84	13.84	300
6/8/2016	10:06 AM	13.84	13.84	13.84	13.84	100
6/8/2016	10:09 AM	13.84	13.84	13.84	13.84	810
6/8/2016	10:10 AM	13.85	13.85	13.845	13.845	900
6/8/2016	10:11 AM	13.865	13.865	13.86	13.86	600
6/8/2016	10:14 AM	13.88	13.88	13.88	13.88	1400
6/8/2016	10:15 AM	13.9	13.9	13.9	13.9	3700
6/8/2016	10:16 AM	13.93	13.93	13.9	13.9	3833
6/8/2016	10:18 AM	13.93	13.93	13.93	13.93	2700
6/8/2016	10:19 AM	13.92	13.92	13.92	13.92	5100
6/8/2016	10:20 AM	13.915	13.915	13.91	13.91	600
6/8/2016	10:21 AM	13.905	13.92	13.905	13.92	6800
6/8/2016	10:23 AM	13.91	13.91	13.91	13.91	2552
6/8/2016	10:25 AM	13.905	13.905	13.9	13.9	3800
6/8/2016	10:26 AM	13.9	13.9	13.9	13.9	800
6/8/2016	10:27 AM	13.89	13.89	13.89	13.89	2200
6/8/2016	10:30 AM	13.89	13.89	13.89	13.89	300
6/8/2016	10:31 AM	13.91	13.915	13.91	13.915	2000
6/8/2016	10:32 AM	13.885	13.89	13.885	13.89	1300
6/8/2016	10:33 AM	13.89	13.89	13.889	13.889	1150
6/8/2016	10:35 AM	13.88	13.88	13.88	13.88	300
6/8/2016	10:38 AM	13.88	13.88	13.879	13.879	550
6/8/2016	10:42 AM	13.88	13.88	13.88	13.88	300
6/8/2016	10:44 AM	13.88	13.88	13.88	13.88	400
6/8/2016	10:45 AM	13.87	13.87	13.87	13.87	1000
6/8/2016	10:46 AM	13.87	13.87	13.865	13.865	4445
6/8/2016	10:48 AM	13.859	13.86	13.859	13.86	6500
6/8/2016	10:49 AM	13.86	13.86	13.86	13.86	700
6/8/2016	10:52 AM	13.859	13.859	13.859	13.859	450
6/8/2016	10:55 AM	13.88	13.88	13.869	13.869	3600
6/8/2016	10:57 AM	13.89	13.89	13.89	13.89	1600
6/8/2016	10:59 AM	13.9	13.9	13.9	13.9	400
6/8/2016	11:01 AM	13.9	13.9	13.9	13.9	6300
6/8/2016	11:03 AM	13.92	13.92	13.92	13.92	600
6/8/2016	11:05 AM	13.92	13.92	13.92	13.92	319
6/8/2016	11:06 AM	13.929	13.93	13.929	13.929	11400
6/8/2016	11:07 AM	13.94	13.94	13.94	13.94	1000
6/8/2016	11:09 AM	13.93	13.93	13.93	13.93	4000
6/8/2016	11:11 AM	13.94	13.94	13.94	13.94	1300
6/8/2016	11:12 AM	13.93	13.94	13.93	13.94	20800
6/8/2016	11:13 AM	13.93	13.93	13.93	13.93	1700
6/8/2016	11:15 AM	13.92	13.92	13.92	13.92	300
6/8/2016	11:18 AM	13.91	13.91	13.91	13.91	1000
6/8/2016	11:21 AM	13.92	13.92	13.92	13.92	400
6/8/2016	11:27 AM	13.93	13.93	13.93	13.93	1000
6/8/2016	11:28 AM	13.92	13.93	13.92	13.93	1900
6/8/2016	11:31 AM	13.9	13.9	13.9	13.9	300
6/8/2016	11:32 AM	13.89	13.9	13.89	13.9	9400
6/8/2016	11:36 AM	13.88	13.88	13.88	13.88	5300
6/8/2016	11:37 AM	13.87	13.87	13.87	13.87	2400
6/8/2016	11:41 AM	13.85	13.86	13.85	13.86	529
6/8/2016	11:42 AM	13.86	13.86	13.859	13.86	21300
6/8/2016	11:46 AM	13.87	13.87	13.87	13.87	671
6/8/2016	11:47 AM	13.87	13.87	13.87	13.87	600
6/8/2016	11:48 AM	13.86	13.867	13.86	13.865	1900
6/8/2016	11:50 AM	13.86	13.86	13.86	13.86	700
6/8/2016	11:55 AM	13.879	13.879	13.879	13.879	500
6/8/2016	11:57 AM	13.87	13.87	13.87	13.87	200
6/8/2016	11:58 AM	13.869	13.869	13.869	13.869	2343
6/8/2016	11:59 AM	13.87	13.87	13.87	13.87	5600
6/8/2016	12:01 PM	13.879	13.879	13.87	13.875	44200
6/8/2016	12:02 PM	13.87	13.87	13.87	13.87	300
6/8/2016	12:04 PM	13.86	13.86	13.86	13.86	300
6/8/2016	12:05 PM	13.86	13.86	13.86	13.86	300
6/8/2016	12:06 PM	13.85	13.85	13.85	13.85	200
6/8/2016	12:10 PM	13.84	13.845	13.84	13.845	600
6/8/2016	12:11 PM	13.84	13.84	13.84	13.84	100
6/8/2016	12:12 PM	13.83	13.83	13.83	13.83	300
6/8/2016	12:15 PM	13.84	13.84	13.84	13.84	5100
6/8/2016	12:16 PM	13.839	13.839	13.839	13.839	600
6/8/2016	12:25 PM	13.845	13.845	13.845	13.845	200
6/8/2016	12:26 PM	13.84	13.84	13.84	13.84	700
6/8/2016	12:27 PM	13.84	13.84	13.84	13.84	300
6/8/2016	12:32 PM	13.83	13.83	13.83	13.83	1500
6/8/2016	12:35 PM	13.849	13.849	13.849	13.849	722
6/8/2016	12:39 PM	13.85	13.85	13.85	13.85	400
6/8/2016	12:46 PM	13.865	13.865	13.865	13.865	500
6/8/2016	12:48 PM	13.87	13.87	13.87	13.87	300
6/8/2016	12:51 PM	13.875	13.875	13.875	13.875	200
6/8/2016	12:52 PM	13.878	13.878	13.875	13.875	5000
6/8/2016	12:53 PM	13.87	13.87	13.87	13.87	300
6/8/2016	12:55 PM	13.86	13.86	13.86	13.86	6980
6/8/2016	12:59 PM	13.86	13.86	13.86	13.86	1700
6/8/2016	1:05 PM	13.855	13.858	13.855	13.855	3300
6/8/2016	1:06 PM	13.85	13.85	13.85	13.85	1300
6/8/2016	1:11 PM	13.855	13.855	13.855	13.855	300
6/8/2016	1:14 PM	13.85	13.85	13.85	13.85	7348
6/8/2016	1:15 PM	13.85	13.85	13.85	13.85	700
6/8/2016	1:18 PM	13.85	13.855	13.85	13.855	300
6/8/2016	1:19 PM	13.85	13.85	13.85	13.85	200
6/8/2016	1:22 PM	13.849	13.849	13.849	13.849	200
6/8/2016	1:30 PM	13.88	13.88	13.88	13.88	3446
6/8/2016	1:32 PM	13.88	13.88	13.88	13.88	700
6/8/2016	1:38 PM	13.87	13.87	13.87	13.87	600
6/8/2016	1:44 PM	13.88	13.88	13.88	13.88	650
6/8/2016	1:49 PM	13.88	13.88	13.88	13.88	8200
6/8/2016	1:55 PM	13.87	13.87	13.87	13.87	300
6/8/2016	1:56 PM	13.87	13.87	13.87	13.87	300
6/8/2016	2:03 PM	13.87	13.87	13.87	13.87	400
6/8/2016	2:07 PM	13.86	13.86	13.86	13.86	100
6/8/2016	2:09 PM	13.88	13.88	13.88	13.88	300
6/8/2016	2:14 PM	13.87	13.87	13.87	13.87	200
6/8/2016	2:16 PM	13.85	13.86	13.85	13.86	900
6/8/2016	2:17 PM	13.84	13.84	13.84	13.84	960
6/8/2016	2:18 PM	13.84	13.84	13.84	13.84	5100
6/8/2016	2:26 PM	13.84	13.84	13.84	13.84	200
6/8/2016	2:28 PM	13.83	13.83	13.83	13.83	400
6/8/2016	2:30 PM	13.815	13.82	13.815	13.82	1500
6/8/2016	2:31 PM	13.82	13.82	13.82	13.82	900
6/8/2016	2:35 PM	13.82	13.82	13.82	13.82	300
6/8/2016	2:40 PM	13.81	13.81	13.81	13.81	3100
6/8/2016	2:43 PM	13.81	13.819	13.81	13.819	900
6/8/2016	2:45 PM	13.81	13.815	13.81	13.81	12500
6/8/2016	2:46 PM	13.8	13.8	13.791	13.8	97026
6/8/2016	2:49 PM	13.81	13.81	13.81	13.81	400
6/8/2016	2:51 PM	13.81	13.81	13.81	13.81	300
6/8/2016	2:55 PM	13.8	13.8	13.8	13.8	600
6/8/2016	2:58 PM	13.8	13.8	13.8	13.8	600
6/8/2016	3:01 PM	13.8	13.8	13.8	13.8	400
6/8/2016	3:02 PM	13.81	13.81	13.81	13.81	400
6/8/2016	3:05 PM	13.81	13.81	13.81	13.81	600
6/8/2016	3:11 PM	13.81	13.81	13.81	13.81	300
6/8/2016	3:14 PM	13.81	13.81	13.81	13.81	3900
6/8/2016	3:15 PM	13.8	13.81	13.8	13.805	6764
6/8/2016	3:16 PM	13.8	13.8	13.8	13.8	2985
6/8/2016	3:17 PM	13.81	13.81	13.81	13.81	1100
6/8/2016	3:19 PM	13.815	13.815	13.815	13.815	500
6/8/2016	3:21 PM	13.82	13.82	13.82	13.82	1280
6/8/2016	3:25 PM	13.83	13.83	13.83	13.83	4700
6/8/2016	3:29 PM	13.83	13.83	13.83	13.83	800
6/8/2016	3:31 PM	13.835	13.835	13.835	13.835	500
6/8/2016	3:32 PM	13.83	13.83	13.83	13.83	1000
6/8/2016	3:35 PM	13.847	13.847	13.84	13.84	1700
6/8/2016	3:37 PM	13.84	13.84	13.84	13.84	3000
6/8/2016	3:38 PM	13.84	13.84	13.84	13.84	300
6/8/2016	3:39 PM	13.84	13.845	13.84	13.845	1800
6/8/2016	3:42 PM	13.84	13.84	13.84	13.84	200
6/8/2016	3:43 PM	13.83	13.83	13.83	13.83	5400
6/8/2016	3:45 PM	13.83	13.83	13.83	13.83	800
6/8/2016	3:46 PM	13.819	13.82	13.819	13.82	996
6/8/2016	3:48 PM	13.815	13.815	13.815	13.815	654
6/8/2016	3:51 PM	13.815	13.815	13.815	13.815	500
6/8/2016	3:52 PM	13.815	13.815	13.815	13.815	100
6/8/2016	3:53 PM	13.81	13.81	13.81	13.81	411
6/8/2016	3:54 PM	13.825	13.825	13.81	13.81	862
6/8/2016	3:56 PM	13.83	13.83	13.83	13.83	11400
6/8/2016	3:57 PM	13.835	13.835	13.83	13.83	500
6/8/2016	3:59 PM	13.835	13.835	13.835	13.835	500
6/8/2016	4:00 PM	13.82	13.83	13.82	13.83	17274
6/9/2016	9:31 AM	13.98	13.985	13.97	13.985	2190
6/9/2016	9:32 AM	13.98	13.98	13.98	13.98	100
6/9/2016	9:34 AM	13.97	13.97	13.97	13.97	1400
6/9/2016	9:35 AM	14.01	14.01	13.98	13.98	34741
6/9/2016	9:36 AM	14	14	13.99	14	6099
6/9/2016	9:37 AM	13.99	14	13.99	14	4691
6/9/2016	9:38 AM	13.98	13.99	13.98	13.99	2600
6/9/2016	9:40 AM	13.98	13.98	13.97	13.97	5700
6/9/2016	9:41 AM	13.96	13.96	13.96	13.96	3198
6/9/2016	9:43 AM	13.95	13.95	13.945	13.945	800
6/9/2016	9:44 AM	13.96	13.96	13.96	13.96	500
6/9/2016	9:45 AM	13.98	13.98	13.98	13.98	500
6/9/2016	9:47 AM	14	14	14	14	14670
6/9/2016	9:48 AM	13.98	14	13.98	14	6000
6/9/2016	9:49 AM	13.95	13.963	13.945	13.963	13400
6/9/2016	9:50 AM	13.95	13.95	13.95	13.95	1100
6/9/2016	9:51 AM	13.933	13.933	13.933	13.933	200
6/9/2016	9:52 AM	13.939	13.939	13.939	13.939	800
6/9/2016	9:57 AM	13.95	13.95	13.94	13.94	2930
6/9/2016	9:58 AM	13.955	13.955	13.955	13.955	1000
6/9/2016	9:59 AM	13.945	13.95	13.945	13.95	1100
6/9/2016	10:00 AM	13.95	13.95	13.95	13.95	16750
6/9/2016	10:01 AM	13.96	13.96	13.95	13.95	4800
6/9/2016	10:02 AM	13.96	13.96	13.955	13.96	1400
6/9/2016	10:03 AM	13.97	13.97	13.97	13.97	543
6/9/2016	10:04 AM	13.98	13.989	13.98	13.985	500
6/9/2016	10:05 AM	13.99	13.99	13.99	13.99	500
6/9/2016	10:06 AM	13.98	13.98	13.975	13.975	9800
6/9/2016	10:07 AM	14.01	14.01	14	14	2200
6/9/2016	10:08 AM	14	14	14	14	600
6/9/2016	10:12 AM	13.99	13.99	13.99	13.99	1000
6/9/2016	10:15 AM	14	14	14	14	900
6/9/2016	10:16 AM	14	14.005	14	14.005	7199
6/9/2016	10:17 AM	13.975	13.98	13.975	13.98	700
6/9/2016	10:19 AM	13.995	13.995	13.99	13.99	450
6/9/2016	10:20 AM	14	14	14	14	300
6/9/2016	10:24 AM	14	14	14	14	500
6/9/2016	10:27 AM	13.99	13.99	13.99	13.99	400
6/9/2016	10:29 AM	14	14	13.99	13.99	3276
6/9/2016	10:30 AM	14	14	14	14	4900
6/9/2016	10:31 AM	14	14	14	14	7900
6/9/2016	10:32 AM	14.01	14.01	14.01	14.01	300
6/9/2016	10:33 AM	14.01	14.01	14.01	14.01	600
6/9/2016	10:34 AM	14	14	14	14	300
6/9/2016	10:35 AM	14.02	14.02	14.015	14.02	2121
6/9/2016	10:36 AM	14.02	14.02	14.02	14.02	200
6/9/2016	10:37 AM	14	14	14	14	300
6/9/2016	10:39 AM	14	14	14	14	800
6/9/2016	10:41 AM	14	14	14	14	700
6/9/2016	10:43 AM	14	14	14	14	200
6/9/2016	10:44 AM	13.975	13.99	13.975	13.99	2300
6/9/2016	10:45 AM	13.97	13.97	13.97	13.97	100
6/9/2016	10:49 AM	13.96	13.96	13.96	13.96	600
6/9/2016	10:51 AM	13.96	13.96	13.96	13.96	700
6/9/2016	10:53 AM	13.96	13.96	13.96	13.96	100
6/9/2016	10:55 AM	13.96	13.96	13.96	13.96	20300
6/9/2016	10:56 AM	13.97	13.97	13.96	13.96	30545
6/9/2016	10:59 AM	13.97	13.97	13.97	13.97	100
6/9/2016	11:00 AM	13.98	13.98	13.98	13.98	800
6/9/2016	11:01 AM	13.98	13.981	13.98	13.981	3200
6/9/2016	11:06 AM	13.96	13.96	13.96	13.96	4100
6/9/2016	11:07 AM	13.96	13.96	13.96	13.96	100
6/9/2016	11:08 AM	13.95	13.95	13.95	13.95	2000
6/9/2016	11:09 AM	13.94	13.94	13.94	13.94	1001
6/9/2016	11:11 AM	13.95	13.95	13.95	13.95	500
6/9/2016	11:12 AM	13.96	13.96	13.95	13.95	11329
6/9/2016	11:16 AM	13.96	13.96	13.96	13.96	1300
6/9/2016	11:17 AM	13.96	13.96	13.96	13.96	1300
6/9/2016	11:19 AM	13.97	13.97	13.97	13.97	6700
6/9/2016	11:21 AM	13.98	13.98	13.98	13.98	3600
6/9/2016	11:24 AM	14	14	14	14	6100
6/9/2016	11:26 AM	14	14	14	14	600
6/9/2016	11:28 AM	14	14	14	14	100
6/9/2016	11:29 AM	14	14	14	14	400
6/9/2016	11:30 AM	14	14	14	14	1200
6/9/2016	11:31 AM	14.01	14.01	14	14	2700
6/9/2016	11:32 AM	14.01	14.01	14.01	14.01	4700
6/9/2016	11:33 AM	14	14	14	14	300
6/9/2016	11:34 AM	14	14	14	14	800
6/9/2016	11:35 AM	13.99	13.99	13.99	13.99	2500
6/9/2016	11:40 AM	14	14	14	14	100
6/9/2016	11:41 AM	14	14	14	14	300
6/9/2016	11:43 AM	14	14	14	14	200
6/9/2016	11:45 AM	14	14	14	14	1000
6/9/2016	11:46 AM	14.01	14.01	14.01	14.01	400
6/9/2016	11:47 AM	14.011	14.011	14.011	14.011	500
6/9/2016	11:48 AM	14.01	14.01	14.01	14.01	600
6/9/2016	11:52 AM	14.03	14.03	14.03	14.03	10200
6/9/2016	11:54 AM	14.01	14.01	14.005	14.01	6100
6/9/2016	11:55 AM	14.01	14.01	14.01	14.01	5700
6/9/2016	11:57 AM	14.02	14.02	14.02	14.02	200
6/9/2016	11:58 AM	14.02	14.02	14.02	14.02	300
6/9/2016	12:00 PM	14.02	14.02	14.02	14.02	400
6/9/2016	12:01 PM	14.02	14.02	14.02	14.02	2185
6/9/2016	12:03 PM	14.03	14.03	14.03	14.03	1900
6/9/2016	12:09 PM	14.01	14.01	14.01	14.01	300
6/9/2016	12:13 PM	14.03	14.03	14.02	14.02	200
6/9/2016	12:14 PM	14.04	14.04	14.04	14.04	2400
6/9/2016	12:17 PM	14.04	14.04	14.04	14.04	1600
6/9/2016	12:18 PM	14.03	14.03	14.03	14.03	800
6/9/2016	12:19 PM	14.03	14.03	14.03	14.03	400
6/9/2016	12:21 PM	14.03	14.03	14.03	14.03	700
6/9/2016	12:22 PM	14.03	14.03	14.03	14.03	1900
6/9/2016	12:24 PM	14.02	14.03	14.02	14.03	3000
6/9/2016	12:27 PM	14.01	14.01	14.01	14.01	1300
6/9/2016	12:30 PM	14	14	14	14	4450
6/9/2016	12:31 PM	14	14	14	14	700
6/9/2016	12:32 PM	13.99	13.995	13.99	13.995	2500
6/9/2016	12:33 PM	13.98	13.98	13.98	13.98	5310
6/9/2016	12:34 PM	13.98	13.98	13.98	13.98	200
6/9/2016	12:35 PM	13.98	13.98	13.98	13.98	200
6/9/2016	12:38 PM	13.98	13.98	13.98	13.98	300
6/9/2016	12:41 PM	13.98	13.98	13.98	13.98	1500
6/9/2016	12:47 PM	13.98	13.98	13.98	13.98	300
6/9/2016	12:49 PM	13.98	13.98	13.98	13.98	900
6/9/2016	12:51 PM	13.97	13.97	13.97	13.97	600
6/9/2016	12:55 PM	13.96	13.96	13.96	13.96	3000
6/9/2016	12:56 PM	13.95	13.95	13.95	13.95	2850
6/9/2016	12:58 PM	13.941	13.941	13.941	13.941	1250
6/9/2016	1:01 PM	13.941	13.941	13.941	13.941	1000
6/9/2016	1:03 PM	13.95	13.95	13.95	13.95	300
6/9/2016	1:09 PM	13.96	13.96	13.96	13.96	100
6/9/2016	1:16 PM	13.92	13.95	13.92	13.95	7790
6/9/2016	1:17 PM	13.92	13.92	13.92	13.92	1900
6/9/2016	1:19 PM	13.9	13.9	13.9	13.9	1500
6/9/2016	1:25 PM	13.9	13.9	13.9	13.9	7100
6/9/2016	1:26 PM	13.9	13.9	13.9	13.9	100
6/9/2016	1:29 PM	13.9	13.9	13.9	13.9	4900
6/9/2016	1:32 PM	13.9	13.9	13.9	13.9	400
6/9/2016	1:33 PM	13.89	13.895	13.89	13.895	1500
6/9/2016	1:36 PM	13.91	13.91	13.91	13.91	100
6/9/2016	1:37 PM	13.91	13.91	13.91	13.91	700
6/9/2016	1:38 PM	13.91	13.91	13.91	13.91	300
6/9/2016	1:39 PM	13.91	13.91	13.91	13.91	8200
6/9/2016	1:41 PM	13.91	13.91	13.91	13.91	300
6/9/2016	1:42 PM	13.92	13.92	13.92	13.92	7300
6/9/2016	1:43 PM	13.92	13.92	13.92	13.92	1700
6/9/2016	1:50 PM	13.93	13.93	13.93	13.93	300
6/9/2016	1:53 PM	13.94	13.94	13.94	13.94	300
6/9/2016	1:54 PM	13.97	13.97	13.97	13.97	100
6/9/2016	1:55 PM	13.97	13.97	13.97	13.97	100
6/9/2016	1:57 PM	13.96	13.96	13.96	13.96	200
6/9/2016	1:58 PM	13.95	13.95	13.95	13.95	8200
6/9/2016	2:00 PM	13.945	13.945	13.945	13.945	1100
6/9/2016	2:04 PM	13.95	13.95	13.95	13.95	3000
6/9/2016	2:06 PM	13.95	13.95	13.95	13.95	400
6/9/2016	2:07 PM	13.955	13.955	13.95	13.95	450
6/9/2016	2:08 PM	13.96	13.96	13.96	13.96	300
6/9/2016	2:10 PM	13.96	13.96	13.96	13.96	4300
6/9/2016	2:13 PM	13.95	13.96	13.95	13.96	1100
6/9/2016	2:14 PM	13.94	13.94	13.94	13.94	300
6/9/2016	2:16 PM	13.92	13.92	13.92	13.92	4500
6/9/2016	2:20 PM	13.92	13.92	13.92	13.92	9000
6/9/2016	2:22 PM	13.93	13.93	13.93	13.93	100
6/9/2016	2:23 PM	13.93	13.93	13.93	13.93	700
6/9/2016	2:24 PM	13.94	13.94	13.94	13.94	6200
6/9/2016	2:27 PM	13.92	13.92	13.92	13.92	5800
6/9/2016	2:28 PM	13.91	13.91	13.91	13.91	1000
6/9/2016	2:29 PM	13.92	13.92	13.91	13.91	7200
6/9/2016	2:30 PM	13.935	13.94	13.929	13.929	2150
6/9/2016	2:31 PM	13.93	13.93	13.93	13.93	100
6/9/2016	2:32 PM	13.935	13.935	13.93	13.93	2800
6/9/2016	2:33 PM	13.93	13.93	13.93	13.93	600
6/9/2016	2:35 PM	13.92	13.92	13.92	13.92	300
6/9/2016	2:36 PM	13.91	13.91	13.91	13.91	200
6/9/2016	2:38 PM	13.9	13.9	13.9	13.9	1350
6/9/2016	2:39 PM	13.9	13.9	13.9	13.9	800
6/9/2016	2:40 PM	13.9	13.9	13.9	13.9	600
6/9/2016	2:42 PM	13.9	13.9	13.9	13.9	300
6/9/2016	2:44 PM	13.9	13.9	13.9	13.9	14300
6/9/2016	2:45 PM	13.88	13.89	13.88	13.89	11333
6/9/2016	2:46 PM	13.87	13.87	13.87	13.87	600
6/9/2016	2:49 PM	13.88	13.88	13.88	13.88	7351
6/9/2016	2:51 PM	13.89	13.89	13.89	13.89	700
6/9/2016	2:52 PM	13.89	13.89	13.89	13.89	100
6/9/2016	2:54 PM	13.89	13.89	13.89	13.89	1000
6/9/2016	2:56 PM	13.899	13.899	13.899	13.899	100
6/9/2016	2:57 PM	13.89	13.89	13.89	13.89	1773
6/9/2016	2:59 PM	13.89	13.89	13.89	13.89	800
6/9/2016	3:03 PM	13.88	13.88	13.88	13.88	300
6/9/2016	3:07 PM	13.88	13.88	13.88	13.88	3300
6/9/2016	3:08 PM	13.87	13.87	13.87	13.87	1000
6/9/2016	3:11 PM	13.87	13.87	13.87	13.87	600
6/9/2016	3:12 PM	13.88	13.88	13.88	13.88	2166
6/9/2016	3:14 PM	13.89	13.89	13.89	13.89	1899
6/9/2016	3:16 PM	13.9	13.9	13.9	13.9	2800
6/9/2016	3:17 PM	13.9	13.9	13.9	13.9	2700
6/9/2016	3:18 PM	13.9	13.9	13.9	13.9	1300
6/9/2016	3:20 PM	13.9	13.9	13.9	13.9	400
6/9/2016	3:22 PM	13.9	13.9	13.9	13.9	400
6/9/2016	3:24 PM	13.907	13.907	13.907	13.907	261
6/9/2016	3:26 PM	13.9	13.9	13.9	13.9	600
6/9/2016	3:27 PM	13.897	13.897	13.895	13.895	1614
6/9/2016	3:28 PM	13.88	13.89	13.88	13.89	7800
6/9/2016	3:29 PM	13.88	13.88	13.88	13.88	1200
6/9/2016	3:33 PM	13.875	13.88	13.875	13.88	1450
6/9/2016	3:35 PM	13.87	13.87	13.87	13.87	1200
6/9/2016	3:39 PM	13.87	13.87	13.87	13.87	300
6/9/2016	3:40 PM	13.87	13.87	13.869	13.869	4300
6/9/2016	3:41 PM	13.86	13.86	13.855	13.86	1900
6/9/2016	3:42 PM	13.86	13.86	13.86	13.86	400
6/9/2016	3:43 PM	13.85	13.85	13.85	13.85	16272
6/9/2016	3:45 PM	13.86	13.86	13.86	13.86	1150
6/9/2016	3:47 PM	13.87	13.87	13.87	13.87	200
6/9/2016	3:48 PM	13.86	13.87	13.86	13.87	9100
6/9/2016	3:50 PM	13.86	13.86	13.86	13.86	513
6/9/2016	3:51 PM	13.86	13.86	13.86	13.86	2200
6/9/2016	3:53 PM	13.855	13.855	13.855	13.855	200
6/9/2016	3:54 PM	13.86	13.86	13.86	13.86	300
6/9/2016	3:55 PM	13.87	13.87	13.867	13.867	1300
6/9/2016	3:56 PM	13.865	13.865	13.865	13.865	300
6/9/2016	3:58 PM	13.87	13.87	13.87	13.87	21828
6/9/2016	3:59 PM	13.88	13.885	13.88	13.88	1900
6/9/2016	4:00 PM	13.89	13.89	13.875	13.875	8905
6/10/2016	9:31 AM	14.185	14.2	14.18	14.2	2400
6/10/2016	9:32 AM	14.18	14.185	14.18	14.185	1500
6/10/2016	9:33 AM	14.165	14.175	14.165	14.175	675
6/10/2016	9:35 AM	14.171	14.171	14.171	14.171	2400
6/10/2016	9:36 AM	14.185	14.185	14.17	14.17	2900
6/10/2016	9:37 AM	14.2	14.2	14.19	14.19	1100
6/10/2016	9:38 AM	14.22	14.22	14.22	14.22	2350
6/10/2016	9:39 AM	14.23	14.23	14.225	14.225	3900
6/10/2016	9:40 AM	14.22	14.22	14.22	14.22	11500
6/10/2016	9:41 AM	14.24	14.24	14.23	14.23	33700
6/10/2016	9:42 AM	14.25	14.25	14.24	14.24	19531
6/10/2016	9:43 AM	14.245	14.25	14.245	14.25	220
6/10/2016	9:44 AM	14.24	14.25	14.24	14.25	10713
6/10/2016	9:45 AM	14.22	14.24	14.22	14.24	1700
6/10/2016	9:46 AM	14.23	14.23	14.23	14.23	3522
6/10/2016	9:47 AM	14.22	14.23	14.22	14.23	1600
6/10/2016	9:48 AM	14.215	14.225	14.215	14.22	2000
6/10/2016	9:49 AM	14.221	14.221	14.22	14.22	1200
6/10/2016	9:50 AM	14.23	14.23	14.23	14.23	9333
6/10/2016	9:51 AM	14.24	14.24	14.24	14.24	5800
6/10/2016	9:53 AM	14.22	14.25	14.22	14.25	900
6/10/2016	9:55 AM	14.23	14.235	14.22	14.22	10295
6/10/2016	9:56 AM	14.21	14.22	14.21	14.22	2900
6/10/2016	9:57 AM	14.205	14.22	14.205	14.22	800
6/10/2016	9:59 AM	14.2	14.205	14.2	14.205	2000
6/10/2016	10:00 AM	14.2	14.2	14.2	14.2	400
6/10/2016	10:01 AM	14.2	14.2	14.2	14.2	400
6/10/2016	10:02 AM	14.23	14.23	14.21	14.21	1500
6/10/2016	10:03 AM	14.21	14.21	14.21	14.21	38700
6/10/2016	10:04 AM	14.23	14.23	14.22	14.22	4000
6/10/2016	10:05 AM	14.245	14.245	14.245	14.245	200
6/10/2016	10:06 AM	14.25	14.25	14.25	14.25	300
6/10/2016	10:07 AM	14.25	14.25	14.25	14.25	12273
6/10/2016	10:08 AM	14.25	14.255	14.25	14.255	1400
6/10/2016	10:09 AM	14.25	14.25	14.25	14.25	1500
6/10/2016	10:10 AM	14.245	14.245	14.245	14.245	300
6/10/2016	10:11 AM	14.25	14.25	14.25	14.25	400
6/10/2016	10:12 AM	14.25	14.25	14.25	14.25	300
6/10/2016	10:13 AM	14.26	14.26	14.26	14.26	5400
6/10/2016	10:14 AM	14.26	14.26	14.26	14.26	1400
6/10/2016	10:15 AM	14.26	14.26	14.25	14.25	9800
6/10/2016	10:16 AM	14.253	14.253	14.253	14.253	1000
6/10/2016	10:17 AM	14.25	14.265	14.25	14.26	8037
6/10/2016	10:18 AM	14.25	14.26	14.25	14.26	1000
6/10/2016	10:19 AM	14.23	14.25	14.23	14.25	910
6/10/2016	10:20 AM	14.22	14.23	14.22	14.225	4000
6/10/2016	10:21 AM	14.215	14.215	14.215	14.215	300
6/10/2016	10:22 AM	14.23	14.23	14.22	14.22	2412
6/10/2016	10:23 AM	14.21	14.21	14.21	14.21	500
6/10/2016	10:25 AM	14.18	14.205	14.18	14.205	10550
6/10/2016	10:26 AM	14.163	14.18	14.163	14.18	4449
6/10/2016	10:27 AM	14.15	14.16	14.15	14.16	37463
6/10/2016	10:28 AM	14.15	14.15	14.15	14.15	200
6/10/2016	10:29 AM	14.16	14.16	14.16	14.16	600
6/10/2016	10:32 AM	14.16	14.16	14.16	14.16	600
6/10/2016	10:33 AM	14.16	14.16	14.16	14.16	8100
6/10/2016	10:34 AM	14.12	14.15	14.12	14.15	4933
6/10/2016	10:35 AM	14.125	14.125	14.12	14.12	800
6/10/2016	10:36 AM	14.13	14.13	14.12	14.12	2432
6/10/2016	10:38 AM	14.14	14.14	14.14	14.14	200
6/10/2016	10:39 AM	14.15	14.15	14.15	14.15	300
6/10/2016	10:41 AM	14.16	14.16	14.16	14.16	1000
6/10/2016	10:42 AM	14.17	14.17	14.17	14.17	400
6/10/2016	10:43 AM	14.16	14.16	14.151	14.16	4300
6/10/2016	10:44 AM	14.17	14.17	14.16	14.16	3600
6/10/2016	10:46 AM	14.17	14.175	14.17	14.17	1200
6/10/2016	10:47 AM	14.181	14.185	14.18	14.18	22200
6/10/2016	10:48 AM	14.185	14.19	14.185	14.19	1000
6/10/2016	10:49 AM	14.19	14.19	14.19	14.19	1800
6/10/2016	10:51 AM	14.18	14.18	14.18	14.18	900
6/10/2016	10:52 AM	14.18	14.18	14.18	14.18	2700
6/10/2016	10:53 AM	14.18	14.18	14.18	14.18	23142
6/10/2016	10:54 AM	14.19	14.19	14.19	14.19	1400
6/10/2016	10:55 AM	14.19	14.19	14.19	14.19	500
6/10/2016	10:56 AM	14.19	14.19	14.19	14.19	3100
6/10/2016	10:58 AM	14.18	14.18	14.18	14.18	700
6/10/2016	10:59 AM	14.175	14.175	14.175	14.175	200
6/10/2016	11:00 AM	14.17	14.17	14.17	14.17	400
6/10/2016	11:01 AM	14.17	14.17	14.17	14.17	4600
6/10/2016	11:02 AM	14.16	14.17	14.16	14.17	1152
6/10/2016	11:03 AM	14.18	14.18	14.17	14.17	2600
6/10/2016	11:04 AM	14.18	14.18	14.18	14.18	10100
6/10/2016	11:05 AM	14.16	14.18	14.16	14.18	7900
6/10/2016	11:06 AM	14.17	14.17	14.17	14.17	400
6/10/2016	11:08 AM	14.15	14.16	14.15	14.16	900
6/10/2016	11:11 AM	14.13	14.13	14.13	14.13	3000
6/10/2016	11:12 AM	14.135	14.135	14.13	14.13	500
6/10/2016	11:13 AM	14.135	14.135	14.115	14.13	3300
6/10/2016	11:14 AM	14.135	14.135	14.13	14.13	900
6/10/2016	11:15 AM	14.14	14.14	14.14	14.14	100
6/10/2016	11:17 AM	14.16	14.16	14.14	14.14	1300
6/10/2016	11:18 AM	14.16	14.16	14.16	14.16	600
6/10/2016	11:20 AM	14.15	14.15	14.15	14.15	1000
6/10/2016	11:21 AM	14.15	14.15	14.14	14.14	1000
6/10/2016	11:22 AM	14.15	14.15	14.15	14.15	400
6/10/2016	11:23 AM	14.14	14.14	14.14	14.14	300
6/10/2016	11:25 AM	14.13	14.14	14.13	14.14	1300
6/10/2016	11:26 AM	14.13	14.13	14.13	14.13	300
6/10/2016	11:27 AM	14.15	14.15	14.14	14.14	12700
6/10/2016	11:28 AM	14.17	14.17	14.16	14.16	3300
6/10/2016	11:29 AM	14.16	14.16	14.16	14.16	300
6/10/2016	11:30 AM	14.16	14.16	14.16	14.16	300
6/10/2016	11:32 AM	14.15	14.15	14.15	14.15	300
6/10/2016	11:35 AM	14.17	14.17	14.16	14.16	700
6/10/2016	11:36 AM	14.17	14.17	14.17	14.17	1300
6/10/2016	11:37 AM	14.171	14.171	14.171	14.171	3100
6/10/2016	11:38 AM	14.17	14.17	14.17	14.17	1200
6/10/2016	11:39 AM	14.18	14.18	14.17	14.17	8710
6/10/2016	11:40 AM	14.18	14.18	14.18	14.18	1000
6/10/2016	11:41 AM	14.18	14.18	14.18	14.18	7400
6/10/2016	11:42 AM	14.17	14.17	14.17	14.17	1801
6/10/2016	11:43 AM	14.17	14.17	14.17	14.17	5800
6/10/2016	11:44 AM	14.18	14.18	14.17	14.17	700
6/10/2016	11:45 AM	14.18	14.19	14.18	14.19	2700
6/10/2016	11:46 AM	14.19	14.19	14.19	14.19	5400
6/10/2016	11:47 AM	14.19	14.19	14.19	14.19	2200
6/10/2016	11:48 AM	14.19	14.19	14.19	14.19	400
6/10/2016	11:50 AM	14.19	14.19	14.19	14.19	700
6/10/2016	11:51 AM	14.2	14.2	14.2	14.2	300
6/10/2016	11:54 AM	14.19	14.19	14.19	14.19	500
6/10/2016	11:55 AM	14.19	14.19	14.19	14.19	700
6/10/2016	11:56 AM	14.18	14.18	14.18	14.18	1926
6/10/2016	11:59 AM	14.17	14.17	14.17	14.17	5245
6/10/2016	12:00 PM	14.17	14.17	14.17	14.17	800
6/10/2016	12:01 PM	14.17	14.17	14.17	14.17	600
6/10/2016	12:05 PM	14.17	14.17	14.17	14.17	500
6/10/2016	12:08 PM	14.2	14.2	14.2	14.2	1299
6/10/2016	12:09 PM	14.21	14.21	14.21	14.21	600
6/10/2016	12:10 PM	14.21	14.21	14.21	14.21	200
6/10/2016	12:11 PM	14.21	14.21	14.21	14.21	300
6/10/2016	12:14 PM	14.22	14.22	14.2	14.2	1050
6/10/2016	12:15 PM	14.22	14.22	14.22	14.22	100
6/10/2016	12:16 PM	14.22	14.22	14.22	14.22	16700
6/10/2016	12:18 PM	14.22	14.22	14.22	14.22	300
6/10/2016	12:20 PM	14.24	14.24	14.22	14.22	8410
6/10/2016	12:21 PM	14.24	14.24	14.24	14.24	1400
6/10/2016	12:24 PM	14.24	14.24	14.24	14.24	1100
6/10/2016	12:26 PM	14.25	14.25	14.25	14.25	2000
6/10/2016	12:27 PM	14.25	14.25	14.25	14.25	300
6/10/2016	12:30 PM	14.24	14.24	14.24	14.24	600
6/10/2016	12:32 PM	14.25	14.25	14.25	14.25	4800
6/10/2016	12:34 PM	14.27	14.27	14.27	14.27	300
6/10/2016	12:38 PM	14.24	14.24	14.24	14.24	100
6/10/2016	12:43 PM	14.23	14.23	14.23	14.23	3600
6/10/2016	12:46 PM	14.23	14.23	14.23	14.23	600
6/10/2016	12:49 PM	14.22	14.22	14.22	14.22	300
6/10/2016	12:50 PM	14.22	14.22	14.22	14.22	500
6/10/2016	12:51 PM	14.23	14.235	14.23	14.23	1100
6/10/2016	12:52 PM	14.23	14.23	14.23	14.23	900
6/10/2016	12:54 PM	14.22	14.23	14.22	14.23	3400
6/10/2016	12:59 PM	14.21	14.21	14.21	14.21	150
6/10/2016	1:00 PM	14.21	14.21	14.21	14.21	4900
6/10/2016	1:01 PM	14.22	14.22	14.22	14.22	800
6/10/2016	1:04 PM	14.21	14.22	14.21	14.22	1400
6/10/2016	1:05 PM	14.21	14.21	14.21	14.21	200
6/10/2016	1:07 PM	14.22	14.22	14.22	14.22	200
6/10/2016	1:08 PM	14.23	14.23	14.23	14.23	300
6/10/2016	1:11 PM	14.22	14.22	14.22	14.22	100
6/10/2016	1:12 PM	14.21	14.21	14.21	14.21	5000
6/10/2016	1:13 PM	14.23	14.23	14.23	14.23	400
6/10/2016	1:19 PM	14.21	14.21	14.21	14.21	300
6/10/2016	1:22 PM	14.22	14.22	14.22	14.22	300
6/10/2016	1:23 PM	14.22	14.22	14.22	14.22	100
6/10/2016	1:25 PM	14.2	14.2	14.2	14.2	2800
6/10/2016	1:27 PM	14.2	14.2	14.2	14.2	4900
6/10/2016	1:30 PM	14.21	14.21	14.21	14.21	600
6/10/2016	1:35 PM	14.24	14.24	14.24	14.24	2400
6/10/2016	1:36 PM	14.24	14.24	14.24	14.24	300
6/10/2016	1:40 PM	14.25	14.25	14.25	14.25	912
6/10/2016	1:45 PM	14.26	14.26	14.25	14.25	1900
6/10/2016	1:46 PM	14.27	14.27	14.27	14.27	1500
6/10/2016	1:47 PM	14.29	14.29	14.28	14.28	9375
6/10/2016	1:48 PM	14.29	14.29	14.29	14.29	4200
6/10/2016	1:49 PM	14.3	14.3	14.29	14.29	4380
6/10/2016	1:50 PM	14.31	14.31	14.3	14.3	6300
6/10/2016	1:51 PM	14.311	14.311	14.311	14.311	6000
6/10/2016	1:52 PM	14.32	14.32	14.31	14.31	5600
6/10/2016	1:53 PM	14.32	14.325	14.32	14.325	11200
6/10/2016	1:54 PM	14.33	14.335	14.33	14.33	5900
6/10/2016	1:55 PM	14.33	14.34	14.33	14.33	2876
6/10/2016	1:56 PM	14.315	14.32	14.315	14.32	1600
6/10/2016	1:57 PM	14.32	14.32	14.31	14.315	31800
6/10/2016	1:59 PM	14.33	14.33	14.32	14.32	2500
6/10/2016	2:03 PM	14.34	14.35	14.34	14.34	42210
6/10/2016	2:05 PM	14.34	14.34	14.33	14.33	1200
6/10/2016	2:06 PM	14.34	14.35	14.34	14.35	4700
6/10/2016	2:07 PM	14.34	14.34	14.34	14.34	7000
6/10/2016	2:08 PM	14.365	14.365	14.35	14.35	1300
6/10/2016	2:09 PM	14.36	14.37	14.36	14.365	24867
6/10/2016	2:10 PM	14.36	14.36	14.36	14.36	1900
6/10/2016	2:11 PM	14.38	14.38	14.37	14.37	6950
6/10/2016	2:12 PM	14.37	14.37	14.37	14.37	800
6/10/2016	2:13 PM	14.37	14.375	14.37	14.375	5120
6/10/2016	2:14 PM	14.352	14.36	14.352	14.36	4900
6/10/2016	2:15 PM	14.372	14.375	14.36	14.36	6400
6/10/2016	2:17 PM	14.38	14.38	14.38	14.38	18800
6/10/2016	2:18 PM	14.38	14.38	14.38	14.38	500
6/10/2016	2:19 PM	14.38	14.38	14.38	14.38	1400
6/10/2016	2:20 PM	14.38	14.38	14.38	14.38	300
6/10/2016	2:21 PM	14.38	14.38	14.38	14.38	2000
6/10/2016	2:22 PM	14.38	14.38	14.38	14.38	100
6/10/2016	2:23 PM	14.37	14.37	14.37	14.37	200
6/10/2016	2:24 PM	14.36	14.36	14.36	14.36	5200
6/10/2016	2:25 PM	14.35	14.35	14.35	14.35	400
6/10/2016	2:26 PM	14.35	14.35	14.35	14.35	3300
6/10/2016	2:30 PM	14.351	14.355	14.351	14.355	7600
6/10/2016	2:31 PM	14.37	14.37	14.36	14.36	7100
6/10/2016	2:32 PM	14.36	14.365	14.36	14.365	878
6/10/2016	2:36 PM	14.37	14.37	14.37	14.37	900
6/10/2016	2:37 PM	14.36	14.36	14.36	14.36	1500
6/10/2016	2:38 PM	14.34	14.34	14.34	14.34	300
6/10/2016	2:39 PM	14.33	14.33	14.33	14.33	300
6/10/2016	2:40 PM	14.33	14.33	14.33	14.33	600
6/10/2016	2:41 PM	14.33	14.33	14.33	14.33	100
6/10/2016	2:46 PM	14.35	14.35	14.35	14.35	300
6/10/2016	2:47 PM	14.36	14.36	14.35	14.35	8600
6/10/2016	2:49 PM	14.36	14.36	14.36	14.36	250
6/10/2016	2:51 PM	14.365	14.365	14.36	14.36	2350
6/10/2016	2:52 PM	14.37	14.371	14.37	14.37	10000
6/10/2016	2:53 PM	14.36	14.361	14.36	14.361	7200
6/10/2016	2:54 PM	14.36	14.36	14.36	14.36	200
6/10/2016	2:56 PM	14.35	14.35	14.35	14.35	1300
6/10/2016	2:58 PM	14.35	14.36	14.35	14.36	1100
6/10/2016	3:00 PM	14.35	14.35	14.35	14.35	300
6/10/2016	3:01 PM	14.35	14.35	14.35	14.35	1000
6/10/2016	3:02 PM	14.36	14.36	14.36	14.36	100
6/10/2016	3:03 PM	14.37	14.37	14.37	14.37	300
6/10/2016	3:04 PM	14.37	14.37	14.37	14.37	200
6/10/2016	3:05 PM	14.37	14.37	14.37	14.37	450
6/10/2016	3:10 PM	14.375	14.375	14.375	14.375	600
6/10/2016	3:12 PM	14.38	14.38	14.38	14.38	1400
6/10/2016	3:15 PM	14.39	14.39	14.39	14.39	600
6/10/2016	3:16 PM	14.39	14.39	14.39	14.39	200
6/10/2016	3:17 PM	14.36	14.36	14.36	14.36	6100
6/10/2016	3:19 PM	14.37	14.37	14.365	14.365	3200
6/10/2016	3:21 PM	14.36	14.36	14.36	14.36	1600
6/10/2016	3:22 PM	14.36	14.36	14.36	14.36	1000
6/10/2016	3:26 PM	14.34	14.34	14.34	14.34	1342
6/10/2016	3:27 PM	14.345	14.345	14.339	14.339	3216
6/10/2016	3:28 PM	14.34	14.34	14.34	14.34	200
6/10/2016	3:29 PM	14.33	14.335	14.33	14.335	1000
6/10/2016	3:30 PM	14.34	14.34	14.34	14.34	2700
6/10/2016	3:31 PM	14.33	14.33	14.33	14.33	1600
6/10/2016	3:32 PM	14.311	14.32	14.31	14.32	11200
6/10/2016	3:33 PM	14.301	14.31	14.301	14.31	4400
6/10/2016	3:37 PM	14.31	14.31	14.31	14.31	400
6/10/2016	3:39 PM	14.32	14.32	14.31	14.31	1000
6/10/2016	3:40 PM	14.31	14.32	14.31	14.32	3700
6/10/2016	3:41 PM	14.319	14.319	14.31	14.31	4400
6/10/2016	3:46 PM	14.3	14.31	14.3	14.31	1050
6/10/2016	3:47 PM	14.27	14.27	14.27	14.27	210
6/10/2016	3:48 PM	14.27	14.27	14.27	14.27	400
6/10/2016	3:49 PM	14.25	14.26	14.25	14.26	2946
6/10/2016	3:50 PM	14.235	14.24	14.235	14.24	2721
6/10/2016	3:51 PM	14.25	14.25	14.25	14.25	421
6/10/2016	3:52 PM	14.26	14.26	14.26	14.26	500
6/10/2016	3:54 PM	14.27	14.27	14.27	14.27	1457
6/10/2016	3:55 PM	14.27	14.27	14.27	14.27	1000
6/10/2016	3:56 PM	14.27	14.27	14.27	14.27	1500
6/10/2016	3:57 PM	14.275	14.279	14.275	14.278	2700
6/10/2016	3:58 PM	14.28	14.28	14.28	14.28	2148
6/10/2016	3:59 PM	14.28	14.28	14.28	14.28	10684
6/10/2016	4:00 PM	14.26	14.27	14.26	14.27	40864
6/13/2016	9:31 AM	14.39	14.41	14.38	14.41	20466
6/13/2016	9:32 AM	14.38	14.38	14.38	14.38	5800
6/13/2016	9:33 AM	14.36	14.37	14.35	14.37	2000
6/13/2016	9:34 AM	14.34	14.36	14.34	14.36	15000
6/13/2016	9:35 AM	14.34	14.35	14.34	14.34	11853
6/13/2016	9:36 AM	14.36	14.36	14.349	14.349	1400
6/13/2016	9:37 AM	14.35	14.35	14.35	14.35	2000
6/13/2016	9:38 AM	14.37	14.37	14.36	14.36	3062
6/13/2016	9:39 AM	14.4	14.4	14.4	14.4	400
6/13/2016	9:40 AM	14.41	14.41	14.38	14.38	1500
6/13/2016	9:41 AM	14.397	14.41	14.397	14.41	2100
6/13/2016	9:42 AM	14.38	14.39	14.38	14.39	5400
6/13/2016	9:43 AM	14.33	14.37	14.33	14.37	2400
6/13/2016	9:44 AM	14.34	14.34	14.34	14.34	300
6/13/2016	9:45 AM	14.37	14.37	14.35	14.35	1732
6/13/2016	9:46 AM	14.38	14.38	14.38	14.38	400
6/13/2016	9:47 AM	14.35	14.35	14.35	14.35	2600
6/13/2016	9:48 AM	14.33	14.33	14.33	14.33	1000
6/13/2016	9:49 AM	14.32	14.32	14.32	14.32	189
6/13/2016	9:50 AM	14.31	14.34	14.31	14.34	9200
6/13/2016	9:51 AM	14.26	14.3	14.26	14.3	17688
6/13/2016	9:52 AM	14.27	14.28	14.27	14.28	8110
6/13/2016	9:53 AM	14.29	14.29	14.27	14.27	16900
6/13/2016	9:54 AM	14.27	14.289	14.27	14.289	3700
6/13/2016	9:55 AM	14.28	14.28	14.28	14.28	1100
6/13/2016	9:56 AM	14.29	14.29	14.265	14.27	7633
6/13/2016	9:57 AM	14.28	14.28	14.28	14.28	300
6/13/2016	9:58 AM	14.29	14.29	14.29	14.29	600
6/13/2016	9:59 AM	14.3	14.3	14.3	14.3	900
6/13/2016	10:00 AM	14.3	14.3	14.3	14.3	3800
6/13/2016	10:01 AM	14.29	14.3	14.29	14.299	8798
6/13/2016	10:02 AM	14.25	14.26	14.25	14.26	11765
6/13/2016	10:03 AM	14.255	14.255	14.25	14.25	800
6/13/2016	10:04 AM	14.28	14.28	14.28	14.28	10200
6/13/2016	10:05 AM	14.3	14.3	14.29	14.29	23400
6/13/2016	10:06 AM	14.31	14.31	14.3	14.3	8300
6/13/2016	10:07 AM	14.31	14.31	14.31	14.31	1800
6/13/2016	10:08 AM	14.32	14.32	14.31	14.31	1600
6/13/2016	10:09 AM	14.33	14.33	14.33	14.33	800
6/13/2016	10:10 AM	14.33	14.33	14.33	14.33	600
6/13/2016	10:12 AM	14.31	14.34	14.31	14.34	2400
6/13/2016	10:13 AM	14.31	14.32	14.31	14.32	600
6/13/2016	10:14 AM	14.31	14.31	14.31	14.31	5300
6/13/2016	10:17 AM	14.3	14.3	14.3	14.3	200
6/13/2016	10:18 AM	14.29	14.29	14.29	14.29	4200
6/13/2016	10:19 AM	14.31	14.31	14.3	14.3	700
6/13/2016	10:20 AM	14.3	14.3	14.3	14.3	300
6/13/2016	10:21 AM	14.31	14.32	14.31	14.31	9100
6/13/2016	10:22 AM	14.28	14.3	14.28	14.3	244
6/13/2016	10:23 AM	14.27	14.28	14.27	14.28	3000
6/13/2016	10:27 AM	14.3	14.3	14.28	14.28	1200
6/13/2016	10:30 AM	14.25	14.26	14.25	14.26	1500
6/13/2016	10:31 AM	14.23	14.24	14.23	14.24	1999
6/13/2016	10:32 AM	14.23	14.23	14.23	14.23	36769
6/13/2016	10:33 AM	14.23	14.23	14.23	14.23	3600
6/13/2016	10:34 AM	14.23	14.23	14.23	14.23	4300
6/13/2016	10:35 AM	14.23	14.23	14.23	14.23	600
6/13/2016	10:36 AM	14.23	14.23	14.23	14.23	300
6/13/2016	10:37 AM	14.23	14.23	14.22	14.23	10540
6/13/2016	10:38 AM	14.23	14.23	14.23	14.23	600
6/13/2016	10:39 AM	14.24	14.24	14.24	14.24	1000
6/13/2016	10:40 AM	14.26	14.26	14.245	14.245	19700
6/13/2016	10:41 AM	14.26	14.26	14.26	14.26	7053
6/13/2016	10:42 AM	14.25	14.25	14.25	14.25	16447
6/13/2016	10:43 AM	14.26	14.26	14.26	14.26	300
6/13/2016	10:44 AM	14.26	14.26	14.26	14.26	100
6/13/2016	10:47 AM	14.24	14.25	14.235	14.25	4200
6/13/2016	10:48 AM	14.25	14.25	14.24	14.24	1900
6/13/2016	10:49 AM	14.27	14.27	14.27	14.27	100
6/13/2016	10:50 AM	14.27	14.27	14.27	14.27	3824
6/13/2016	10:52 AM	14.29	14.29	14.29	14.29	500
6/13/2016	10:53 AM	14.29	14.29	14.28	14.285	7621
6/13/2016	10:54 AM	14.28	14.28	14.28	14.28	5600
6/13/2016	10:55 AM	14.29	14.29	14.29	14.29	900
6/13/2016	10:57 AM	14.28	14.28	14.27	14.27	1500
6/13/2016	10:58 AM	14.29	14.29	14.29	14.29	1574
6/13/2016	10:59 AM	14.28	14.28	14.28	14.28	300
6/13/2016	11:01 AM	14.31	14.31	14.28	14.28	8648
6/13/2016	11:03 AM	14.31	14.31	14.31	14.31	100
6/13/2016	11:04 AM	14.305	14.31	14.305	14.31	2600
6/13/2016	11:06 AM	14.305	14.305	14.3	14.3	1300
6/13/2016	11:07 AM	14.31	14.31	14.31	14.31	4300
6/13/2016	11:08 AM	14.3	14.31	14.3	14.31	600
6/13/2016	11:09 AM	14.31	14.31	14.3	14.3	21500
6/13/2016	11:10 AM	14.31	14.31	14.31	14.31	1200
6/13/2016	11:11 AM	14.3	14.3	14.3	14.3	700
6/13/2016	11:12 AM	14.28	14.29	14.28	14.29	1500
6/13/2016	11:13 AM	14.29	14.29	14.29	14.29	100
6/13/2016	11:14 AM	14.32	14.32	14.32	14.32	3100
6/13/2016	11:17 AM	14.32	14.32	14.32	14.32	100
6/13/2016	11:18 AM	14.33	14.33	14.33	14.33	300
6/13/2016	11:19 AM	14.32	14.32	14.32	14.32	1000
6/13/2016	11:20 AM	14.32	14.32	14.32	14.32	700
6/13/2016	11:22 AM	14.32	14.32	14.32	14.32	200
6/13/2016	11:23 AM	14.32	14.32	14.32	14.32	100
6/13/2016	11:24 AM	14.32	14.32	14.32	14.32	300
6/13/2016	11:26 AM	14.34	14.34	14.33	14.33	4710
6/13/2016	11:28 AM	14.33	14.33	14.33	14.33	1400
6/13/2016	11:29 AM	14.3	14.32	14.3	14.32	900
6/13/2016	11:31 AM	14.3	14.3	14.3	14.3	6000
6/13/2016	11:32 AM	14.32	14.32	14.32	14.32	3600
6/13/2016	11:34 AM	14.36	14.36	14.35	14.35	950
6/13/2016	11:36 AM	14.37	14.37	14.37	14.37	300
6/13/2016	11:38 AM	14.38	14.38	14.37	14.37	700
6/13/2016	11:39 AM	14.39	14.4	14.39	14.39	1600
6/13/2016	11:40 AM	14.41	14.41	14.395	14.395	10900
6/13/2016	11:42 AM	14.395	14.395	14.395	14.395	360
6/13/2016	11:43 AM	14.4	14.4	14.4	14.4	500
6/13/2016	11:46 AM	14.41	14.41	14.41	14.41	800
6/13/2016	11:48 AM	14.41	14.41	14.41	14.41	600
6/13/2016	11:49 AM	14.408	14.41	14.405	14.41	4600
6/13/2016	11:50 AM	14.41	14.41	14.41	14.41	11200
6/13/2016	11:52 AM	14.42	14.42	14.42	14.42	3200
6/13/2016	11:53 AM	14.428	14.428	14.425	14.425	4300
6/13/2016	11:54 AM	14.43	14.43	14.43	14.43	1000
6/13/2016	11:55 AM	14.44	14.44	14.44	14.44	1600
6/13/2016	11:59 AM	14.46	14.46	14.45	14.45	3050
6/13/2016	12:00 PM	14.47	14.47	14.46	14.46	950
6/13/2016	12:01 PM	14.47	14.475	14.47	14.47	1100
6/13/2016	12:03 PM	14.45	14.45	14.45	14.45	2500
6/13/2016	12:04 PM	14.44	14.44	14.432	14.435	17500
6/13/2016	12:05 PM	14.441	14.441	14.441	14.441	1000
6/13/2016	12:08 PM	14.44	14.44	14.44	14.44	4500
6/13/2016	12:10 PM	14.44	14.44	14.44	14.44	3200
6/13/2016	12:11 PM	14.44	14.44	14.44	14.44	300
6/13/2016	12:12 PM	14.43	14.43	14.43	14.43	400
6/13/2016	12:15 PM	14.43	14.43	14.43	14.43	800
6/13/2016	12:18 PM	14.4	14.4	14.4	14.4	300
6/13/2016	12:19 PM	14.4	14.4	14.4	14.4	300
6/13/2016	12:22 PM	14.38	14.41	14.35	14.41	18900
6/13/2016	12:23 PM	14.41	14.44	14.405	14.44	4680
6/13/2016	12:24 PM	14.42	14.44	14.41	14.44	6628
6/13/2016	12:25 PM	14.4	14.41	14.4	14.41	3449
6/13/2016	12:27 PM	14.43	14.43	14.43	14.43	100
6/13/2016	12:28 PM	14.4	14.4	14.4	14.4	200
6/13/2016	12:30 PM	14.405	14.405	14.39	14.39	1400
6/13/2016	12:31 PM	14.39	14.4	14.39	14.4	3100
6/13/2016	12:32 PM	14.41	14.41	14.41	14.41	2800
6/13/2016	12:33 PM	14.41	14.41	14.4	14.4	2500
6/13/2016	12:35 PM	14.41	14.41	14.41	14.41	2800
6/13/2016	12:36 PM	14.41	14.41	14.41	14.41	4500
6/13/2016	12:38 PM	14.41	14.41	14.4	14.4	9100
6/13/2016	12:39 PM	14.4	14.41	14.4	14.41	6100
6/13/2016	12:41 PM	14.39	14.39	14.39	14.39	400
6/13/2016	12:44 PM	14.37	14.38	14.37	14.38	800
6/13/2016	12:45 PM	14.38	14.38	14.37	14.37	5400
6/13/2016	12:46 PM	14.37	14.37	14.37	14.37	300
6/13/2016	12:50 PM	14.39	14.39	14.39	14.39	2400
6/13/2016	12:51 PM	14.39	14.39	14.39	14.39	1388
6/13/2016	12:53 PM	14.38	14.38	14.38	14.38	400
6/13/2016	12:55 PM	14.37	14.38	14.37	14.37	4100
6/13/2016	12:57 PM	14.34	14.37	14.34	14.37	10269
6/13/2016	12:58 PM	14.34	14.34	14.34	14.34	1200
6/13/2016	1:01 PM	14.36	14.36	14.36	14.36	900
6/13/2016	1:04 PM	14.37	14.37	14.37	14.37	300
6/13/2016	1:06 PM	14.38	14.38	14.38	14.38	1700
6/13/2016	1:07 PM	14.38	14.38	14.38	14.38	1000
6/13/2016	1:09 PM	14.38	14.38	14.38	14.38	489
6/13/2016	1:11 PM	14.39	14.39	14.39	14.39	1300
6/13/2016	1:12 PM	14.4	14.4	14.39	14.39	9861
6/13/2016	1:14 PM	14.39	14.39	14.39	14.39	200
6/13/2016	1:15 PM	14.38	14.38	14.38	14.38	600
6/13/2016	1:16 PM	14.4	14.4	14.39	14.39	1200
6/13/2016	1:21 PM	14.41	14.41	14.41	14.41	400
6/13/2016	1:23 PM	14.39	14.39	14.39	14.39	2200
6/13/2016	1:24 PM	14.38	14.38	14.38	14.38	1500
6/13/2016	1:27 PM	14.39	14.39	14.39	14.39	300
6/13/2016	1:28 PM	14.37	14.37	14.37	14.37	2500
6/13/2016	1:29 PM	14.37	14.37	14.37	14.37	1000
6/13/2016	1:31 PM	14.37	14.37	14.37	14.37	1200
6/13/2016	1:34 PM	14.38	14.38	14.38	14.38	300
6/13/2016	1:37 PM	14.42	14.42	14.42	14.42	150
6/13/2016	1:38 PM	14.43	14.43	14.43	14.43	310
6/13/2016	1:41 PM	14.44	14.44	14.44	14.44	5397
6/13/2016	1:43 PM	14.43	14.43	14.43	14.43	1431
6/13/2016	1:45 PM	14.38	14.42	14.38	14.42	7000
6/13/2016	1:49 PM	14.4	14.4	14.4	14.4	400
6/13/2016	1:51 PM	14.42	14.42	14.41	14.41	2300
6/13/2016	1:52 PM	14.43	14.43	14.43	14.43	4100
6/13/2016	1:54 PM	14.46	14.46	14.45	14.45	2550
6/13/2016	1:55 PM	14.47	14.47	14.47	14.47	600
6/13/2016	1:56 PM	14.47	14.47	14.47	14.47	700
6/13/2016	1:57 PM	14.49	14.49	14.49	14.49	437
6/13/2016	1:58 PM	14.48	14.48	14.48	14.48	2100
6/13/2016	1:59 PM	14.47	14.47	14.47	14.47	1100
6/13/2016	2:00 PM	14.48	14.48	14.48	14.48	2000
6/13/2016	2:01 PM	14.455	14.46	14.455	14.46	6200
6/13/2016	2:02 PM	14.47	14.47	14.47	14.47	1000
6/13/2016	2:03 PM	14.48	14.48	14.48	14.48	3668
6/13/2016	2:08 PM	14.47	14.47	14.47	14.47	1000
6/13/2016	2:11 PM	14.45	14.45	14.45	14.45	1900
6/13/2016	2:13 PM	14.43	14.44	14.43	14.44	2100
6/13/2016	2:15 PM	14.42	14.42	14.42	14.42	1000
6/13/2016	2:18 PM	14.43	14.43	14.43	14.43	300
6/13/2016	2:21 PM	14.46	14.46	14.445	14.445	5400
6/13/2016	2:22 PM	14.47	14.47	14.47	14.47	1500
6/13/2016	2:23 PM	14.47	14.47	14.47	14.47	1400
6/13/2016	2:24 PM	14.47	14.47	14.47	14.47	1100
6/13/2016	2:29 PM	14.46	14.465	14.46	14.465	500
6/13/2016	2:30 PM	14.46	14.47	14.46	14.46	3900
6/13/2016	2:31 PM	14.47	14.47	14.47	14.47	2500
6/13/2016	2:32 PM	14.46	14.47	14.46	14.47	12600
6/13/2016	2:34 PM	14.43	14.44	14.43	14.44	3700
6/13/2016	2:35 PM	14.42	14.42	14.42	14.42	5500
6/13/2016	2:41 PM	14.41	14.41	14.41	14.41	100
6/13/2016	2:43 PM	14.4	14.4	14.4	14.4	4400
6/13/2016	2:44 PM	14.4	14.4	14.4	14.4	300
6/13/2016	2:46 PM	14.42	14.42	14.42	14.42	600
6/13/2016	2:47 PM	14.42	14.42	14.42	14.42	6400
6/13/2016	2:52 PM	14.439	14.439	14.437	14.437	2554
6/13/2016	2:53 PM	14.45	14.45	14.44	14.44	600
6/13/2016	2:54 PM	14.46	14.46	14.46	14.46	1900
6/13/2016	2:55 PM	14.44	14.45	14.44	14.45	3400
6/13/2016	2:56 PM	14.44	14.44	14.44	14.44	1666
6/13/2016	2:57 PM	14.44	14.44	14.44	14.44	5379
6/13/2016	2:58 PM	14.44	14.44	14.44	14.44	300
6/13/2016	2:59 PM	14.46	14.465	14.445	14.445	4300
6/13/2016	3:01 PM	14.469	14.469	14.469	14.469	1000
6/13/2016	3:02 PM	14.46	14.46	14.46	14.46	1700
6/13/2016	3:03 PM	14.47	14.47	14.46	14.46	6960
6/13/2016	3:04 PM	14.47	14.47	14.47	14.47	2100
6/13/2016	3:05 PM	14.47	14.47	14.47	14.47	700
6/13/2016	3:06 PM	14.5	14.5	14.48	14.48	25260
6/13/2016	3:07 PM	14.5	14.51	14.5	14.51	7100
6/13/2016	3:08 PM	14.51	14.51	14.5	14.5	5900
6/13/2016	3:09 PM	14.505	14.51	14.505	14.51	8101
6/13/2016	3:10 PM	14.52	14.52	14.51	14.51	1497
6/13/2016	3:11 PM	14.52	14.52	14.52	14.52	2400
6/13/2016	3:12 PM	14.51	14.51	14.51	14.51	3300
6/13/2016	3:13 PM	14.52	14.52	14.52	14.52	2300
6/13/2016	3:14 PM	14.54	14.545	14.53	14.53	23060
6/13/2016	3:15 PM	14.54	14.55	14.54	14.55	22300
6/13/2016	3:16 PM	14.53	14.535	14.52	14.535	2500
6/13/2016	3:17 PM	14.525	14.525	14.525	14.525	1400
6/13/2016	3:18 PM	14.53	14.535	14.53	14.535	200
6/13/2016	3:19 PM	14.53	14.53	14.53	14.53	2400
6/13/2016	3:20 PM	14.515	14.525	14.515	14.525	1500
6/13/2016	3:21 PM	14.51	14.51	14.51	14.51	5700
6/13/2016	3:22 PM	14.5	14.5	14.5	14.5	100
6/13/2016	3:23 PM	14.5	14.5	14.5	14.5	1000
6/13/2016	3:26 PM	14.5	14.51	14.5	14.51	500
6/13/2016	3:27 PM	14.515	14.515	14.51	14.51	400
6/13/2016	3:28 PM	14.54	14.54	14.52	14.52	3700
6/13/2016	3:29 PM	14.53	14.54	14.53	14.54	2500
6/13/2016	3:30 PM	14.52	14.52	14.52	14.52	100
6/13/2016	3:31 PM	14.52	14.53	14.52	14.53	1200
6/13/2016	3:32 PM	14.51	14.51	14.51	14.51	100
6/13/2016	3:33 PM	14.495	14.5	14.495	14.5	1500
6/13/2016	3:34 PM	14.51	14.51	14.5	14.5	5900
6/13/2016	3:35 PM	14.51	14.51	14.51	14.51	400
6/13/2016	3:36 PM	14.52	14.52	14.52	14.52	4100
6/13/2016	3:37 PM	14.53	14.53	14.53	14.53	532
6/13/2016	3:38 PM	14.53	14.53	14.53	14.53	5839
6/13/2016	3:39 PM	14.55	14.55	14.55	14.55	4707
6/13/2016	3:40 PM	14.55	14.55	14.55	14.55	1256
6/13/2016	3:41 PM	14.56	14.56	14.55	14.55	603
6/13/2016	3:42 PM	14.56	14.56	14.56	14.56	4452
6/13/2016	3:43 PM	14.555	14.56	14.555	14.56	335
6/13/2016	3:44 PM	14.58	14.58	14.559	14.559	20740
6/13/2016	3:45 PM	14.58	14.58	14.58	14.58	541
6/13/2016	3:46 PM	14.585	14.585	14.585	14.585	300
6/13/2016	3:47 PM	14.58	14.58	14.58	14.58	540
6/13/2016	3:48 PM	14.58	14.585	14.58	14.58	2600
6/13/2016	3:49 PM	14.575	14.585	14.575	14.58	2839
6/13/2016	3:50 PM	14.575	14.575	14.575	14.575	344
6/13/2016	3:51 PM	14.58	14.585	14.58	14.58	2737
6/13/2016	3:52 PM	14.59	14.59	14.59	14.59	2657
6/13/2016	3:53 PM	14.61	14.61	14.595	14.6	40608
6/13/2016	3:54 PM	14.615	14.615	14.61	14.61	1821
6/13/2016	3:55 PM	14.6	14.61	14.6	14.61	2507
6/13/2016	3:56 PM	14.605	14.605	14.595	14.6	8169
6/13/2016	3:57 PM	14.605	14.605	14.6	14.6	300
6/13/2016	3:58 PM	14.6	14.6	14.6	14.6	502
6/13/2016	3:59 PM	14.605	14.605	14.59	14.595	18656
6/13/2016	4:00 PM	14.59	14.6	14.57	14.6	43136
6/14/2016	9:31 AM	14.67	14.69	14.67	14.69	6996
6/14/2016	9:32 AM	14.66	14.68	14.66	14.68	11647
6/14/2016	9:33 AM	14.655	14.655	14.65	14.65	8073
6/14/2016	9:34 AM	14.65	14.65	14.645	14.645	2300
6/14/2016	9:35 AM	14.65	14.66	14.65	14.66	1300
6/14/2016	9:36 AM	14.64	14.65	14.64	14.65	5700
6/14/2016	9:37 AM	14.63	14.635	14.63	14.63	14200
6/14/2016	9:38 AM	14.62	14.62	14.62	14.62	5600
6/14/2016	9:39 AM	14.6	14.61	14.6	14.61	7900
6/14/2016	9:40 AM	14.605	14.605	14.595	14.595	900
6/14/2016	9:41 AM	14.59	14.605	14.59	14.605	1000
6/14/2016	9:42 AM	14.57	14.57	14.57	14.57	2000
6/14/2016	9:43 AM	14.545	14.571	14.545	14.57	1200
6/14/2016	9:44 AM	14.56	14.56	14.55	14.55	3579
6/14/2016	9:45 AM	14.565	14.565	14.55	14.55	1280
6/14/2016	9:46 AM	14.57	14.57	14.57	14.57	300
6/14/2016	9:47 AM	14.59	14.59	14.59	14.59	200
6/14/2016	9:48 AM	14.6	14.6	14.6	14.6	2566
6/14/2016	9:49 AM	14.63	14.63	14.61	14.61	860
6/14/2016	9:50 AM	14.61	14.61	14.61	14.61	1600
6/14/2016	9:51 AM	14.61	14.61	14.61	14.61	4000
6/14/2016	9:52 AM	14.62	14.62	14.62	14.62	300
6/14/2016	9:54 AM	14.65	14.66	14.65	14.66	2273
6/14/2016	9:55 AM	14.65	14.65	14.65	14.65	3300
6/14/2016	9:56 AM	14.64	14.64	14.64	14.64	350
6/14/2016	9:58 AM	14.63	14.645	14.63	14.645	9400
6/14/2016	9:59 AM	14.63	14.63	14.63	14.63	1000
6/14/2016	10:00 AM	14.61	14.63	14.61	14.63	10400
6/14/2016	10:01 AM	14.61	14.61	14.6	14.6	17100
6/14/2016	10:02 AM	14.58	14.58	14.57	14.58	11200
6/14/2016	10:03 AM	14.6	14.6	14.59	14.59	8600
6/14/2016	10:04 AM	14.61	14.61	14.61	14.61	700
6/14/2016	10:05 AM	14.63	14.63	14.61	14.61	9000
6/14/2016	10:06 AM	14.61	14.61	14.6	14.6	4209
6/14/2016	10:07 AM	14.63	14.63	14.62	14.62	3975
6/14/2016	10:09 AM	14.66	14.66	14.65	14.65	9100
6/14/2016	10:10 AM	14.67	14.67	14.66	14.66	900
6/14/2016	10:11 AM	14.65	14.65	14.641	14.65	9200
6/14/2016	10:12 AM	14.64	14.66	14.64	14.66	700
6/14/2016	10:13 AM	14.69	14.69	14.68	14.68	1465
6/14/2016	10:14 AM	14.67	14.67	14.67	14.67	100
6/14/2016	10:15 AM	14.68	14.68	14.675	14.675	7300
6/14/2016	10:16 AM	14.7	14.7	14.7	14.7	2476
6/14/2016	10:17 AM	14.7	14.7	14.7	14.7	4725
6/14/2016	10:18 AM	14.72	14.725	14.705	14.705	26507
6/14/2016	10:19 AM	14.72	14.72	14.72	14.72	1000
6/14/2016	10:20 AM	14.73	14.73	14.72	14.72	54300
6/14/2016	10:21 AM	14.75	14.75	14.74	14.74	8090
6/14/2016	10:22 AM	14.75	14.76	14.75	14.76	5000
6/14/2016	10:24 AM	14.74	14.74	14.74	14.74	800
6/14/2016	10:25 AM	14.76	14.76	14.76	14.76	900
6/14/2016	10:26 AM	14.789	14.789	14.77	14.77	8800
6/14/2016	10:27 AM	14.79	14.79	14.79	14.79	300
6/14/2016	10:28 AM	14.77	14.78	14.77	14.78	2400
6/14/2016	10:32 AM	14.73	14.73	14.73	14.73	3800
6/14/2016	10:34 AM	14.73	14.73	14.72	14.72	3600
6/14/2016	10:35 AM	14.73	14.73	14.73	14.73	600
6/14/2016	10:36 AM	14.74	14.74	14.73	14.73	5200
6/14/2016	10:37 AM	14.77	14.77	14.76	14.76	1900
6/14/2016	10:38 AM	14.8	14.8	14.78	14.78	6200
6/14/2016	10:39 AM	14.79	14.8	14.79	14.8	1300
6/14/2016	10:40 AM	14.75	14.77	14.75	14.77	2100
6/14/2016	10:41 AM	14.76	14.76	14.759	14.759	8400
6/14/2016	10:42 AM	14.76	14.76	14.76	14.76	500
6/14/2016	10:43 AM	14.73	14.75	14.73	14.75	5600
6/14/2016	10:44 AM	14.72	14.73	14.72	14.73	1100
6/14/2016	10:46 AM	14.75	14.75	14.75	14.75	2600
6/14/2016	10:48 AM	14.76	14.76	14.76	14.76	600
6/14/2016	10:49 AM	14.82	14.82	14.8	14.8	16900
6/14/2016	10:50 AM	14.8	14.82	14.8	14.82	9700
6/14/2016	10:51 AM	14.79	14.79	14.79	14.79	2000
6/14/2016	10:52 AM	14.8	14.8	14.8	14.8	300
6/14/2016	10:53 AM	14.84	14.84	14.83	14.83	1558
6/14/2016	10:54 AM	14.84	14.84	14.84	14.84	200
6/14/2016	10:55 AM	14.85	14.85	14.85	14.85	9200
6/14/2016	10:56 AM	14.85	14.85	14.85	14.85	4294
6/14/2016	10:57 AM	14.87	14.88	14.87	14.87	1200
6/14/2016	10:58 AM	14.88	14.88	14.88	14.88	2272
6/14/2016	11:00 AM	14.87	14.88	14.87	14.88	4100
6/14/2016	11:01 AM	14.881	14.881	14.88	14.88	8170
6/14/2016	11:03 AM	14.89	14.9	14.89	14.89	12340
6/14/2016	11:05 AM	14.86	14.86	14.86	14.86	883
6/14/2016	11:07 AM	14.87	14.87	14.87	14.87	1000
6/14/2016	11:08 AM	14.835	14.86	14.835	14.86	4925
6/14/2016	11:09 AM	14.83	14.83	14.83	14.83	200
6/14/2016	11:10 AM	14.83	14.83	14.83	14.83	3700
6/14/2016	11:11 AM	14.84	14.84	14.83	14.83	500
6/14/2016	11:12 AM	14.83	14.83	14.83	14.83	1000
6/14/2016	11:13 AM	14.83	14.83	14.825	14.83	5533
6/14/2016	11:14 AM	14.85	14.85	14.83	14.83	1800
6/14/2016	11:15 AM	14.88	14.88	14.86	14.86	5900
6/14/2016	11:16 AM	14.88	14.88	14.88	14.88	1000
6/14/2016	11:17 AM	14.88	14.88	14.88	14.88	300
6/14/2016	11:18 AM	14.89	14.89	14.89	14.89	9954
6/14/2016	11:19 AM	14.905	14.905	14.9	14.9	9300
6/14/2016	11:20 AM	14.89	14.91	14.89	14.91	2750
6/14/2016	11:21 AM	14.88	14.88	14.88	14.88	100
6/14/2016	11:22 AM	14.85	14.85	14.85	14.85	200
6/14/2016	11:25 AM	14.84	14.84	14.84	14.84	3600
6/14/2016	11:27 AM	14.88	14.88	14.87	14.88	1900
6/14/2016	11:28 AM	14.9	14.9	14.89	14.89	6225
6/14/2016	11:29 AM	14.88	14.88	14.88	14.88	300
6/14/2016	11:30 AM	14.89	14.89	14.89	14.89	400
6/14/2016	11:31 AM	14.86	14.89	14.86	14.89	5300
6/14/2016	11:32 AM	14.88	14.89	14.872	14.89	5494
6/14/2016	11:33 AM	14.89	14.89	14.89	14.89	300
6/14/2016	11:34 AM	14.85	14.865	14.845	14.865	5100
6/14/2016	11:35 AM	14.84	14.84	14.84	14.84	100
6/14/2016	11:36 AM	14.82	14.83	14.82	14.83	4300
6/14/2016	11:37 AM	14.82	14.82	14.82	14.82	600
6/14/2016	11:38 AM	14.81	14.82	14.81	14.82	8094
6/14/2016	11:39 AM	14.811	14.811	14.811	14.811	2000
6/14/2016	11:40 AM	14.81	14.81	14.81	14.81	4200
6/14/2016	11:41 AM	14.81	14.81	14.805	14.805	16200
6/14/2016	11:42 AM	14.8	14.801	14.8	14.801	3200
6/14/2016	11:43 AM	14.791	14.8	14.791	14.8	3000
6/14/2016	11:44 AM	14.8	14.8	14.79	14.79	1100
6/14/2016	11:47 AM	14.83	14.83	14.83	14.83	300
6/14/2016	11:49 AM	14.825	14.825	14.825	14.825	300
6/14/2016	11:50 AM	14.84	14.84	14.82	14.82	1600
6/14/2016	11:52 AM	14.83	14.83	14.83	14.83	1300
6/14/2016	11:53 AM	14.84	14.84	14.83	14.83	1800
6/14/2016	11:55 AM	14.82	14.83	14.82	14.83	635
6/14/2016	11:56 AM	14.84	14.84	14.82	14.82	1350
6/14/2016	11:57 AM	14.85	14.85	14.84	14.84	1700
6/14/2016	11:58 AM	14.85	14.85	14.85	14.85	1700
6/14/2016	12:01 PM	14.85	14.85	14.85	14.85	300
6/14/2016	12:02 PM	14.87	14.87	14.86	14.86	2300
6/14/2016	12:03 PM	14.86	14.87	14.86	14.87	2300
6/14/2016	12:04 PM	14.85	14.85	14.85	14.85	200
6/14/2016	12:06 PM	14.84	14.84	14.84	14.84	600
6/14/2016	12:08 PM	14.86	14.86	14.86	14.86	1000
6/14/2016	12:11 PM	14.85	14.85	14.85	14.85	700
6/14/2016	12:13 PM	14.84	14.84	14.84	14.84	1270
6/14/2016	12:15 PM	14.805	14.82	14.801	14.82	31495
6/14/2016	12:16 PM	14.8	14.8	14.8	14.8	2000
6/14/2016	12:18 PM	14.793	14.795	14.793	14.795	1000
6/14/2016	12:19 PM	14.79	14.79	14.79	14.79	100
6/14/2016	12:20 PM	14.795	14.8	14.795	14.8	400
6/14/2016	12:21 PM	14.772	14.79	14.772	14.79	16400
6/14/2016	12:22 PM	14.77	14.77	14.77	14.77	1200
6/14/2016	12:23 PM	14.77	14.77	14.77	14.77	500
6/14/2016	12:24 PM	14.76	14.761	14.76	14.761	4030
6/14/2016	12:25 PM	14.75	14.75	14.75	14.75	100
6/14/2016	12:26 PM	14.7	14.723	14.695	14.723	16700
6/14/2016	12:27 PM	14.705	14.71	14.705	14.705	2800
6/14/2016	12:28 PM	14.705	14.705	14.705	14.705	200
6/14/2016	12:30 PM	14.7	14.7	14.7	14.7	100
6/14/2016	12:31 PM	14.71	14.71	14.71	14.71	400
6/14/2016	12:32 PM	14.72	14.72	14.72	14.72	3800
6/14/2016	12:33 PM	14.73	14.73	14.73	14.73	200
6/14/2016	12:35 PM	14.73	14.73	14.73	14.73	600
6/14/2016	12:36 PM	14.735	14.735	14.735	14.735	300
6/14/2016	12:37 PM	14.73	14.73	14.725	14.725	500
6/14/2016	12:38 PM	14.745	14.745	14.74	14.74	450
6/14/2016	12:41 PM	14.76	14.76	14.745	14.75	4200
6/14/2016	12:42 PM	14.76	14.765	14.76	14.76	1600
6/14/2016	12:44 PM	14.76	14.76	14.76	14.76	1193
6/14/2016	12:45 PM	14.78	14.78	14.78	14.78	1600
6/14/2016	12:46 PM	14.77	14.77	14.77	14.77	600
6/14/2016	12:49 PM	14.76	14.76	14.76	14.76	100
6/14/2016	12:50 PM	14.75	14.75	14.75	14.75	700
6/14/2016	12:51 PM	14.75	14.75	14.75	14.75	700
6/14/2016	12:54 PM	14.76	14.77	14.76	14.76	1600
6/14/2016	12:58 PM	14.78	14.78	14.76	14.76	900
6/14/2016	12:59 PM	14.79	14.79	14.79	14.79	200
6/14/2016	1:00 PM	14.775	14.79	14.775	14.79	1300
6/14/2016	1:01 PM	14.77	14.77	14.77	14.77	300
6/14/2016	1:02 PM	14.77	14.77	14.77	14.77	100
6/14/2016	1:03 PM	14.76	14.76	14.76	14.76	900
6/14/2016	1:06 PM	14.76	14.76	14.76	14.76	300
6/14/2016	1:09 PM	14.76	14.76	14.76	14.76	400
6/14/2016	1:10 PM	14.79	14.79	14.79	14.79	1300
6/14/2016	1:11 PM	14.81	14.81	14.8	14.8	3000
6/14/2016	1:12 PM	14.82	14.82	14.82	14.82	100
6/14/2016	1:13 PM	14.81	14.82	14.81	14.82	700
6/14/2016	1:14 PM	14.82	14.82	14.82	14.82	1300
6/14/2016	1:16 PM	14.83	14.83	14.83	14.83	212
6/14/2016	1:18 PM	14.8	14.81	14.8	14.81	3300
6/14/2016	1:19 PM	14.81	14.81	14.8	14.8	2600
6/14/2016	1:20 PM	14.81	14.81	14.81	14.81	300
6/14/2016	1:24 PM	14.801	14.805	14.801	14.805	23400
6/14/2016	1:26 PM	14.8	14.8	14.795	14.8	4700
6/14/2016	1:33 PM	14.803	14.82	14.803	14.82	500
6/14/2016	1:35 PM	14.775	14.775	14.775	14.775	600
6/14/2016	1:36 PM	14.78	14.78	14.78	14.78	200
6/14/2016	1:37 PM	14.79	14.79	14.78	14.78	5300
6/14/2016	1:40 PM	14.79	14.79	14.79	14.79	300
6/14/2016	1:41 PM	14.815	14.82	14.815	14.82	900
6/14/2016	1:43 PM	14.8	14.8	14.8	14.8	400
6/14/2016	1:44 PM	14.8	14.8	14.8	14.8	3805
6/14/2016	1:46 PM	14.81	14.82	14.81	14.82	5600
6/14/2016	1:47 PM	14.795	14.795	14.795	14.795	3800
6/14/2016	1:48 PM	14.8	14.8	14.795	14.795	2500
6/14/2016	1:51 PM	14.83	14.83	14.83	14.83	2700
6/14/2016	1:52 PM	14.84	14.84	14.84	14.84	300
6/14/2016	1:53 PM	14.84	14.84	14.84	14.84	200
6/14/2016	1:54 PM	14.84	14.84	14.84	14.84	1800
6/14/2016	1:55 PM	14.85	14.85	14.85	14.85	5600
6/14/2016	1:56 PM	14.85	14.85	14.845	14.845	1000
6/14/2016	1:59 PM	14.86	14.86	14.86	14.86	300
6/14/2016	2:00 PM	14.86	14.86	14.86	14.86	200
6/14/2016	2:03 PM	14.85	14.855	14.85	14.855	1500
6/14/2016	2:04 PM	14.85	14.85	14.85	14.85	6815
6/14/2016	2:06 PM	14.84	14.85	14.84	14.85	4100
6/14/2016	2:09 PM	14.85	14.85	14.85	14.85	100
6/14/2016	2:12 PM	14.86	14.86	14.86	14.86	1300
6/14/2016	2:14 PM	14.825	14.83	14.825	14.83	5100
6/14/2016	2:16 PM	14.8	14.81	14.8	14.81	4600
6/14/2016	2:19 PM	14.79	14.8	14.79	14.8	1200
6/14/2016	2:20 PM	14.78	14.78	14.78	14.78	300
6/14/2016	2:22 PM	14.78	14.78	14.78	14.78	1000
6/14/2016	2:23 PM	14.8	14.8	14.79	14.791	4700
6/14/2016	2:24 PM	14.79	14.79	14.79	14.79	148
6/14/2016	2:26 PM	14.78	14.79	14.78	14.79	15300
6/14/2016	2:27 PM	14.78	14.78	14.78	14.78	2500
6/14/2016	2:29 PM	14.78	14.78	14.78	14.78	2400
6/14/2016	2:30 PM	14.75	14.77	14.75	14.77	4949
6/14/2016	2:31 PM	14.75	14.75	14.75	14.75	200
6/14/2016	2:32 PM	14.75	14.75	14.75	14.75	2000
6/14/2016	2:33 PM	14.77	14.77	14.77	14.77	200
6/14/2016	2:35 PM	14.8	14.8	14.79	14.79	4400
6/14/2016	2:36 PM	14.8	14.8	14.8	14.8	2300
6/14/2016	2:37 PM	14.83	14.83	14.805	14.81	13900
6/14/2016	2:38 PM	14.83	14.84	14.83	14.84	2300
6/14/2016	2:40 PM	14.81	14.82	14.81	14.82	3600
6/14/2016	2:41 PM	14.8	14.81	14.8	14.81	4600
6/14/2016	2:45 PM	14.795	14.795	14.795	14.795	900
6/14/2016	2:47 PM	14.83	14.83	14.83	14.83	800
6/14/2016	2:48 PM	14.83	14.83	14.83	14.83	1900
6/14/2016	2:49 PM	14.83	14.83	14.83	14.83	2000
6/14/2016	2:50 PM	14.83	14.83	14.83	14.83	500
6/14/2016	2:51 PM	14.83	14.83	14.83	14.83	700
6/14/2016	2:52 PM	14.84	14.84	14.84	14.84	3500
6/14/2016	2:53 PM	14.85	14.85	14.84	14.84	10900
6/14/2016	2:55 PM	14.86	14.86	14.86	14.86	200
6/14/2016	2:56 PM	14.86	14.86	14.86	14.86	2100
6/14/2016	2:57 PM	14.88	14.88	14.87	14.87	7500
6/14/2016	2:58 PM	14.88	14.88	14.88	14.88	6100
6/14/2016	2:59 PM	14.89	14.89	14.89	14.89	5300
6/14/2016	3:01 PM	14.9	14.9	14.88	14.88	5300
6/14/2016	3:02 PM	14.91	14.91	14.9	14.9	10230
6/14/2016	3:03 PM	14.875	14.91	14.875	14.91	3000
6/14/2016	3:04 PM	14.87	14.88	14.87	14.88	1300
6/14/2016	3:05 PM	14.83	14.85	14.83	14.85	2000
6/14/2016	3:06 PM	14.8	14.81	14.8	14.81	2900
6/14/2016	3:08 PM	14.78	14.78	14.78	14.78	2600
6/14/2016	3:09 PM	14.79	14.79	14.79	14.79	300
6/14/2016	3:10 PM	14.791	14.791	14.79	14.79	3200
6/14/2016	3:11 PM	14.8	14.8	14.8	14.8	200
6/14/2016	3:12 PM	14.78	14.8	14.78	14.8	5179
6/14/2016	3:13 PM	14.79	14.79	14.78	14.78	1900
6/14/2016	3:14 PM	14.79	14.79	14.79	14.79	300
6/14/2016	3:15 PM	14.77	14.78	14.77	14.78	3500
6/14/2016	3:16 PM	14.73	14.775	14.73	14.775	28531
6/14/2016	3:17 PM	14.73	14.73	14.72	14.73	4800
6/14/2016	3:19 PM	14.74	14.74	14.72	14.73	9500
6/14/2016	3:21 PM	14.731	14.731	14.73	14.73	1800
6/14/2016	3:22 PM	14.72	14.73	14.71	14.73	4600
6/14/2016	3:23 PM	14.73	14.73	14.73	14.73	3900
6/14/2016	3:24 PM	14.73	14.73	14.73	14.73	1600
6/14/2016	3:25 PM	14.76	14.76	14.73	14.73	2100
6/14/2016	3:27 PM	14.75	14.75	14.75	14.75	2400
6/14/2016	3:28 PM	14.72	14.72	14.72	14.72	300
6/14/2016	3:29 PM	14.721	14.73	14.721	14.73	12000
6/14/2016	3:30 PM	14.7	14.72	14.7	14.72	3500
6/14/2016	3:31 PM	14.71	14.71	14.7	14.7	4244
6/14/2016	3:32 PM	14.71	14.72	14.71	14.72	1100
6/14/2016	3:33 PM	14.7	14.7	14.7	14.7	400
6/14/2016	3:34 PM	14.68	14.69	14.67	14.69	11509
6/14/2016	3:36 PM	14.68	14.68	14.68	14.68	300
6/14/2016	3:37 PM	14.71	14.71	14.68	14.68	16800
6/14/2016	3:38 PM	14.71	14.72	14.71	14.72	7400
6/14/2016	3:39 PM	14.71	14.72	14.71	14.72	1207
6/14/2016	3:40 PM	14.7	14.7	14.7	14.7	10570
6/14/2016	3:41 PM	14.7	14.7	14.7	14.7	4600
6/14/2016	3:42 PM	14.7	14.71	14.7	14.71	535
6/14/2016	3:43 PM	14.71	14.71	14.71	14.71	1400
6/14/2016	3:44 PM	14.68	14.7	14.67	14.7	7900
6/14/2016	3:45 PM	14.68	14.68	14.65	14.68	10906
6/14/2016	3:46 PM	14.71	14.715	14.69	14.69	6141
6/14/2016	3:47 PM	14.74	14.74	14.74	14.74	1445
6/14/2016	3:48 PM	14.72	14.72	14.72	14.72	300
6/14/2016	3:49 PM	14.73	14.73	14.72	14.72	5200
6/14/2016	3:51 PM	14.72	14.72	14.72	14.72	1200
6/14/2016	3:52 PM	14.73	14.73	14.725	14.725	1105
6/14/2016	3:53 PM	14.73	14.73	14.725	14.73	700
6/14/2016	3:54 PM	14.71	14.728	14.71	14.725	2797
6/14/2016	3:56 PM	14.69	14.69	14.69	14.69	3100
6/14/2016	3:57 PM	14.69	14.69	14.687	14.687	1506
6/14/2016	3:58 PM	14.68	14.695	14.68	14.695	2000
6/14/2016	3:59 PM	14.675	14.68	14.675	14.68	1632
6/14/2016	4:00 PM	14.68	14.68	14.66	14.67	36508
6/15/2016	9:31 AM	14.58	14.58	14.58	14.58	2500
6/15/2016	9:32 AM	14.59	14.591	14.59	14.591	1600
6/15/2016	9:34 AM	14.6	14.6	14.58	14.58	2650
6/15/2016	9:36 AM	14.61	14.61	14.6	14.6	2400
6/15/2016	9:37 AM	14.59	14.6	14.59	14.6	9388
6/15/2016	9:38 AM	14.6	14.6	14.59	14.59	6969
6/15/2016	9:39 AM	14.58	14.6	14.58	14.6	14249
6/15/2016	9:40 AM	14.56	14.57	14.56	14.56	9800
6/15/2016	9:41 AM	14.55	14.56	14.55	14.56	5800
6/15/2016	9:42 AM	14.54	14.54	14.54	14.54	500
6/15/2016	9:43 AM	14.54	14.54	14.54	14.54	1381
6/15/2016	9:46 AM	14.56	14.56	14.56	14.56	1500
6/15/2016	9:47 AM	14.55	14.57	14.55	14.57	3100
6/15/2016	9:50 AM	14.54	14.55	14.54	14.55	4900
6/15/2016	9:51 AM	14.53	14.53	14.53	14.53	2746
6/15/2016	9:52 AM	14.53	14.53	14.53	14.53	2100
6/15/2016	9:53 AM	14.54	14.54	14.53	14.53	3400
6/15/2016	9:54 AM	14.55	14.55	14.54	14.55	3800
6/15/2016	9:57 AM	14.56	14.56	14.56	14.56	3800
6/15/2016	10:01 AM	14.525	14.55	14.525	14.55	3500
6/15/2016	10:02 AM	14.52	14.52	14.51	14.52	5300
6/15/2016	10:03 AM	14.53	14.53	14.53	14.53	800
6/15/2016	10:06 AM	14.5	14.52	14.5	14.51	12161
6/15/2016	10:07 AM	14.5	14.5	14.495	14.5	1560
6/15/2016	10:08 AM	14.51	14.51	14.51	14.51	900
6/15/2016	10:10 AM	14.51	14.51	14.51	14.51	400
6/15/2016	10:12 AM	14.51	14.51	14.51	14.51	300
6/15/2016	10:13 AM	14.51	14.51	14.51	14.51	1787
6/15/2016	10:14 AM	14.5	14.5	14.5	14.5	3300
6/15/2016	10:15 AM	14.51	14.51	14.5	14.5	1500
6/15/2016	10:16 AM	14.49	14.49	14.49	14.49	600
6/15/2016	10:17 AM	14.5	14.5	14.5	14.5	700
6/15/2016	10:19 AM	14.51	14.51	14.51	14.51	300
6/15/2016	10:21 AM	14.52	14.52	14.51	14.51	5800
6/15/2016	10:22 AM	14.52	14.52	14.52	14.52	200
6/15/2016	10:23 AM	14.52	14.52	14.52	14.52	7578
6/15/2016	10:24 AM	14.53	14.53	14.529	14.529	1300
6/15/2016	10:25 AM	14.54	14.54	14.54	14.54	678
6/15/2016	10:27 AM	14.55	14.55	14.55	14.55	5700
6/15/2016	10:28 AM	14.55	14.55	14.55	14.55	18300
6/15/2016	10:30 AM	14.54	14.56	14.54	14.56	7400
6/15/2016	10:31 AM	14.53	14.53	14.53	14.53	5613
6/15/2016	10:33 AM	14.54	14.54	14.52	14.52	1400
6/15/2016	10:35 AM	14.52	14.52	14.52	14.52	1400
6/15/2016	10:36 AM	14.5	14.5	14.5	14.5	2400
6/15/2016	10:37 AM	14.5	14.5	14.499	14.499	1588
6/15/2016	10:38 AM	14.51	14.51	14.5	14.5	800
6/15/2016	10:40 AM	14.51	14.51	14.51	14.51	2906
6/15/2016	10:41 AM	14.52	14.52	14.51	14.51	1700
6/15/2016	10:42 AM	14.53	14.53	14.53	14.53	300
6/15/2016	10:43 AM	14.53	14.53	14.53	14.53	300
6/15/2016	10:44 AM	14.52	14.52	14.52	14.52	600
6/15/2016	10:46 AM	14.52	14.52	14.52	14.52	900
6/15/2016	10:48 AM	14.51	14.51	14.51	14.51	4571
6/15/2016	10:50 AM	14.51	14.51	14.51	14.51	300
6/15/2016	10:51 AM	14.51	14.51	14.51	14.51	1000
6/15/2016	10:52 AM	14.51	14.51	14.5	14.505	3300
6/15/2016	10:53 AM	14.52	14.52	14.52	14.52	200
6/15/2016	10:54 AM	14.52	14.52	14.52	14.52	3566
6/15/2016	11:00 AM	14.53	14.53	14.53	14.53	300
6/15/2016	11:02 AM	14.52	14.52	14.52	14.52	2800
6/15/2016	11:03 AM	14.51	14.51	14.51	14.51	4100
6/15/2016	11:04 AM	14.51	14.51	14.51	14.51	2000
6/15/2016	11:07 AM	14.51	14.51	14.51	14.51	3000
6/15/2016	11:08 AM	14.51	14.51	14.51	14.51	600
6/15/2016	11:09 AM	14.5	14.51	14.5	14.51	19900
6/15/2016	11:10 AM	14.51	14.51	14.51	14.51	4600
6/15/2016	11:11 AM	14.51	14.51	14.51	14.51	1700
6/15/2016	11:12 AM	14.5	14.5	14.5	14.5	300
6/15/2016	11:15 AM	14.5	14.5	14.5	14.5	300
6/15/2016	11:16 AM	14.51	14.51	14.51	14.51	300
6/15/2016	11:17 AM	14.51	14.51	14.51	14.51	300
6/15/2016	11:18 AM	14.51	14.51	14.51	14.51	300
6/15/2016	11:19 AM	14.52	14.52	14.52	14.52	900
6/15/2016	11:20 AM	14.52	14.52	14.52	14.52	1300
6/15/2016	11:25 AM	14.53	14.53	14.53	14.53	700
6/15/2016	11:26 AM	14.52	14.52	14.52	14.52	600
6/15/2016	11:28 AM	14.56	14.56	14.55	14.55	2372
6/15/2016	11:30 AM	14.58	14.58	14.56	14.56	20800
6/15/2016	11:32 AM	14.599	14.6	14.599	14.599	15043
6/15/2016	11:33 AM	14.59	14.59	14.59	14.59	500
6/15/2016	11:35 AM	14.6	14.6	14.6	14.6	1500
6/15/2016	11:36 AM	14.6	14.6	14.6	14.6	1000
6/15/2016	11:37 AM	14.59	14.59	14.59	14.59	300
6/15/2016	11:39 AM	14.57	14.57	14.57	14.57	1600
6/15/2016	11:40 AM	14.58	14.58	14.58	14.58	300
6/15/2016	11:44 AM	14.57	14.57	14.57	14.57	800
6/15/2016	11:45 AM	14.58	14.59	14.58	14.585	16000
6/15/2016	11:46 AM	14.59	14.59	14.58	14.58	600
6/15/2016	11:47 AM	14.58	14.58	14.58	14.58	1000
6/15/2016	11:48 AM	14.57	14.58	14.57	14.58	1600
6/15/2016	11:53 AM	14.55	14.55	14.55	14.55	600
6/15/2016	11:54 AM	14.56	14.56	14.56	14.56	400
6/15/2016	11:55 AM	14.55	14.55	14.55	14.55	100
6/15/2016	11:56 AM	14.55	14.55	14.55	14.55	200
6/15/2016	12:00 PM	14.54	14.54	14.54	14.54	300
6/15/2016	12:01 PM	14.54	14.54	14.54	14.54	1000
6/15/2016	12:02 PM	14.53	14.54	14.53	14.54	500
6/15/2016	12:06 PM	14.55	14.55	14.55	14.55	300
6/15/2016	12:08 PM	14.55	14.55	14.55	14.55	5600
6/15/2016	12:11 PM	14.57	14.57	14.56	14.56	3300
6/15/2016	12:12 PM	14.57	14.57	14.57	14.57	1300
6/15/2016	12:15 PM	14.57	14.57	14.57	14.57	4100
6/15/2016	12:16 PM	14.56	14.56	14.56	14.56	1000
6/15/2016	12:18 PM	14.56	14.56	14.56	14.56	300
6/15/2016	12:19 PM	14.57	14.57	14.57	14.57	700
6/15/2016	12:21 PM	14.55	14.55	14.55	14.55	300
6/15/2016	12:22 PM	14.55	14.55	14.55	14.55	300
6/15/2016	12:25 PM	14.55	14.55	14.55	14.55	300
6/15/2016	12:26 PM	14.55	14.55	14.55	14.55	630
6/15/2016	12:27 PM	14.54	14.54	14.54	14.54	600
6/15/2016	12:28 PM	14.55	14.55	14.55	14.55	400
6/15/2016	12:29 PM	14.56	14.56	14.56	14.56	400
6/15/2016	12:30 PM	14.56	14.56	14.56	14.56	300
6/15/2016	12:31 PM	14.57	14.57	14.57	14.57	5800
6/15/2016	12:32 PM	14.56	14.56	14.56	14.56	3000
6/15/2016	12:34 PM	14.55	14.55	14.55	14.55	400
6/15/2016	12:36 PM	14.555	14.555	14.555	14.555	200
6/15/2016	12:37 PM	14.56	14.56	14.56	14.56	800
6/15/2016	12:38 PM	14.56	14.56	14.56	14.56	488
6/15/2016	12:39 PM	14.57	14.57	14.57	14.57	400
6/15/2016	12:40 PM	14.56	14.56	14.56	14.56	100
6/15/2016	12:42 PM	14.56	14.56	14.56	14.56	300
6/15/2016	12:44 PM	14.55	14.55	14.55	14.55	100
6/15/2016	12:46 PM	14.56	14.56	14.56	14.56	300
6/15/2016	12:49 PM	14.56	14.56	14.55	14.55	2600
6/15/2016	12:52 PM	14.58	14.58	14.58	14.58	3500
6/15/2016	12:55 PM	14.58	14.58	14.58	14.58	700
6/15/2016	12:56 PM	14.58	14.58	14.58	14.58	100
6/15/2016	12:58 PM	14.58	14.58	14.58	14.58	2000
6/15/2016	12:59 PM	14.59	14.59	14.59	14.59	100
6/15/2016	1:00 PM	14.59	14.59	14.59	14.59	30100
6/15/2016	1:01 PM	14.59	14.59	14.59	14.59	400
6/15/2016	1:03 PM	14.58	14.58	14.58	14.58	600
6/15/2016	1:04 PM	14.58	14.58	14.58	14.58	1800
6/15/2016	1:06 PM	14.59	14.59	14.59	14.59	300
6/15/2016	1:08 PM	14.59	14.59	14.59	14.59	4100
6/15/2016	1:09 PM	14.59	14.59	14.59	14.59	2500
6/15/2016	1:12 PM	14.59	14.59	14.59	14.59	200
6/15/2016	1:13 PM	14.589	14.589	14.589	14.589	200
6/15/2016	1:17 PM	14.59	14.59	14.59	14.59	8800
6/15/2016	1:19 PM	14.58	14.58	14.58	14.58	1000
6/15/2016	1:20 PM	14.58	14.58	14.58	14.58	7400
6/15/2016	1:21 PM	14.58	14.58	14.58	14.58	2200
6/15/2016	1:23 PM	14.58	14.58	14.58	14.58	1000
6/15/2016	1:26 PM	14.58	14.58	14.58	14.58	900
6/15/2016	1:27 PM	14.58	14.58	14.58	14.58	1000
6/15/2016	1:28 PM	14.56	14.56	14.56	14.56	600
6/15/2016	1:29 PM	14.57	14.57	14.57	14.57	5000
6/15/2016	1:30 PM	14.555	14.56	14.555	14.56	800
6/15/2016	1:31 PM	14.55	14.55	14.55	14.55	400
6/15/2016	1:32 PM	14.55	14.55	14.55	14.55	800
6/15/2016	1:33 PM	14.55	14.55	14.55	14.55	600
6/15/2016	1:35 PM	14.55	14.55	14.54	14.55	1900
6/15/2016	1:36 PM	14.55	14.55	14.549	14.55	2200
6/15/2016	1:37 PM	14.55	14.55	14.55	14.55	200
6/15/2016	1:39 PM	14.55	14.55	14.55	14.55	700
6/15/2016	1:41 PM	14.547	14.547	14.547	14.547	500
6/15/2016	1:44 PM	14.53	14.53	14.53	14.53	3900
6/15/2016	1:46 PM	14.53	14.53	14.52	14.52	430
6/15/2016	1:48 PM	14.53	14.53	14.53	14.53	200
6/15/2016	1:50 PM	14.52	14.52	14.52	14.52	100
6/15/2016	1:51 PM	14.52	14.52	14.52	14.52	8800
6/15/2016	1:52 PM	14.515	14.515	14.515	14.515	144
6/15/2016	1:54 PM	14.52	14.52	14.52	14.52	1000
6/15/2016	1:55 PM	14.51	14.51	14.51	14.51	500
6/15/2016	1:56 PM	14.51	14.51	14.51	14.51	4201
6/15/2016	1:57 PM	14.51	14.51	14.51	14.51	4500
6/15/2016	1:58 PM	14.51	14.51	14.51	14.51	5140
6/15/2016	1:59 PM	14.51	14.51	14.51	14.51	7300
6/15/2016	2:00 PM	14.45	14.52	14.45	14.52	11260
6/15/2016	2:01 PM	14.46	14.48	14.45	14.46	3700
6/15/2016	2:02 PM	14.45	14.47	14.45	14.46	10700
6/15/2016	2:03 PM	14.5	14.5	14.45	14.45	1800
6/15/2016	2:04 PM	14.53	14.53	14.49	14.49	9600
6/15/2016	2:05 PM	14.48	14.52	14.48	14.51	21200
6/15/2016	2:06 PM	14.46	14.48	14.44	14.48	4323
6/15/2016	2:07 PM	14.49	14.5	14.47	14.47	10000
6/15/2016	2:08 PM	14.51	14.51	14.49	14.49	3046
6/15/2016	2:09 PM	14.49	14.51	14.49	14.51	2600
6/15/2016	2:10 PM	14.55	14.55	14.5	14.5	9700
6/15/2016	2:11 PM	14.52	14.54	14.52	14.53	4600
6/15/2016	2:12 PM	14.53	14.53	14.53	14.53	4437
6/15/2016	2:13 PM	14.55	14.55	14.54	14.55	1600
6/15/2016	2:14 PM	14.57	14.58	14.57	14.58	3404
6/15/2016	2:15 PM	14.56	14.575	14.56	14.57	3436
6/15/2016	2:16 PM	14.54	14.56	14.54	14.56	2900
6/15/2016	2:17 PM	14.51	14.52	14.51	14.52	2000
6/15/2016	2:18 PM	14.52	14.53	14.52	14.53	2700
6/15/2016	2:19 PM	14.53	14.53	14.52	14.52	200
6/15/2016	2:20 PM	14.54	14.54	14.53	14.53	2000
6/15/2016	2:21 PM	14.57	14.57	14.54	14.54	4400
6/15/2016	2:22 PM	14.56	14.56	14.55	14.55	5200
6/15/2016	2:23 PM	14.53	14.54	14.53	14.54	600
6/15/2016	2:24 PM	14.54	14.54	14.54	14.54	800
6/15/2016	2:25 PM	14.54	14.55	14.54	14.55	14604
6/15/2016	2:26 PM	14.55	14.55	14.54	14.54	8514
6/15/2016	2:27 PM	14.53	14.55	14.53	14.55	600
6/15/2016	2:28 PM	14.56	14.56	14.56	14.56	300
6/15/2016	2:30 PM	14.58	14.58	14.58	14.58	5100
6/15/2016	2:31 PM	14.59	14.62	14.59	14.6	11700
6/15/2016	2:32 PM	14.58	14.6	14.58	14.59	11900
6/15/2016	2:33 PM	14.57	14.57	14.57	14.57	6237
6/15/2016	2:34 PM	14.56	14.57	14.555	14.57	2924
6/15/2016	2:35 PM	14.56	14.56	14.55	14.55	1800
6/15/2016	2:36 PM	14.54	14.56	14.54	14.56	700
6/15/2016	2:37 PM	14.55	14.55	14.55	14.55	3000
6/15/2016	2:38 PM	14.56	14.56	14.56	14.56	400
6/15/2016	2:39 PM	14.56	14.56	14.56	14.56	3400
6/15/2016	2:40 PM	14.57	14.58	14.57	14.58	10000
6/15/2016	2:41 PM	14.56	14.57	14.56	14.57	1300
6/15/2016	2:42 PM	14.56	14.56	14.54	14.55	3500
6/15/2016	2:43 PM	14.56	14.56	14.56	14.56	100
6/15/2016	2:44 PM	14.55	14.55	14.55	14.55	2100
6/15/2016	2:46 PM	14.55	14.55	14.54	14.54	2700
6/15/2016	2:47 PM	14.49	14.54	14.49	14.54	8100
6/15/2016	2:49 PM	14.52	14.52	14.52	14.52	1400
6/15/2016	2:50 PM	14.52	14.52	14.51	14.52	3100
6/15/2016	2:52 PM	14.52	14.52	14.52	14.52	5000
6/15/2016	2:53 PM	14.56	14.56	14.53	14.53	14800
6/15/2016	2:54 PM	14.55	14.56	14.55	14.56	7900
6/15/2016	2:56 PM	14.54	14.55	14.54	14.55	200
6/15/2016	2:57 PM	14.54	14.54	14.54	14.54	1400
6/15/2016	2:58 PM	14.54	14.54	14.54	14.54	500
6/15/2016	3:00 PM	14.52	14.53	14.52	14.53	3600
6/15/2016	3:02 PM	14.52	14.52	14.52	14.52	200
6/15/2016	3:04 PM	14.53	14.53	14.53	14.53	300
6/15/2016	3:05 PM	14.53	14.53	14.53	14.53	7900
6/15/2016	3:06 PM	14.53	14.53	14.53	14.53	3700
6/15/2016	3:07 PM	14.52	14.52	14.52	14.52	300
6/15/2016	3:08 PM	14.51	14.515	14.51	14.515	3600
6/15/2016	3:09 PM	14.52	14.52	14.51	14.51	4364
6/15/2016	3:11 PM	14.52	14.52	14.52	14.52	6000
6/15/2016	3:12 PM	14.52	14.52	14.52	14.52	430
6/15/2016	3:13 PM	14.52	14.52	14.52	14.52	2200
6/15/2016	3:14 PM	14.53	14.53	14.52	14.53	10700
6/15/2016	3:15 PM	14.51	14.51	14.51	14.51	5390
6/15/2016	3:16 PM	14.54	14.55	14.51	14.51	12500
6/15/2016	3:17 PM	14.55	14.55	14.54	14.54	33200
6/15/2016	3:18 PM	14.55	14.55	14.55	14.55	400
6/15/2016	3:19 PM	14.525	14.53	14.525	14.53	900
6/15/2016	3:23 PM	14.51	14.51	14.51	14.51	2500
6/15/2016	3:25 PM	14.5	14.5	14.5	14.5	600
6/15/2016	3:27 PM	14.51	14.51	14.51	14.51	400
6/15/2016	3:29 PM	14.52	14.52	14.51	14.51	1900
6/15/2016	3:30 PM	14.52	14.52	14.52	14.52	700
6/15/2016	3:31 PM	14.525	14.53	14.52	14.52	2500
6/15/2016	3:32 PM	14.505	14.525	14.505	14.525	7067
6/15/2016	3:33 PM	14.525	14.53	14.51	14.51	5700
6/15/2016	3:34 PM	14.535	14.545	14.525	14.525	3902
6/15/2016	3:35 PM	14.55	14.55	14.535	14.535	2500
6/15/2016	3:36 PM	14.56	14.56	14.545	14.555	6400
6/15/2016	3:37 PM	14.57	14.58	14.565	14.565	5938
6/15/2016	3:38 PM	14.6	14.6	14.57	14.575	4100
6/15/2016	3:39 PM	14.62	14.625	14.605	14.61	6733
6/15/2016	3:40 PM	14.64	14.645	14.615	14.62	14700
6/15/2016	3:41 PM	14.63	14.655	14.63	14.64	20418
6/15/2016	3:42 PM	14.635	14.645	14.635	14.635	2900
6/15/2016	3:43 PM	14.64	14.645	14.635	14.64	8500
6/15/2016	3:44 PM	14.665	14.675	14.635	14.635	3600
6/15/2016	3:45 PM	14.7	14.7	14.67	14.67	15874
6/15/2016	3:46 PM	14.73	14.73	14.715	14.715	14200
6/15/2016	3:47 PM	14.73	14.745	14.73	14.735	6901
6/15/2016	3:48 PM	14.715	14.73	14.71	14.725	12300
6/15/2016	3:49 PM	14.705	14.725	14.705	14.71	22000
6/15/2016	3:50 PM	14.715	14.715	14.71	14.71	3800
6/15/2016	3:51 PM	14.75	14.765	14.72	14.72	25580
6/15/2016	3:52 PM	14.765	14.765	14.745	14.755	12400
6/15/2016	3:53 PM	14.765	14.775	14.76	14.775	7159
6/15/2016	3:54 PM	14.765	14.78	14.755	14.765	10600
6/15/2016	3:55 PM	14.775	14.79	14.775	14.78	6418
6/15/2016	3:56 PM	14.775	14.785	14.763	14.78	13470
6/15/2016	3:57 PM	14.74	14.775	14.74	14.775	9494
6/15/2016	3:58 PM	14.775	14.775	14.725	14.73	20789
6/15/2016	3:59 PM	14.77	14.775	14.77	14.775	17900
6/15/2016	4:00 PM	14.74	14.76	14.73	14.76	51780
6/16/2016	9:31 AM	14.95	14.95	14.95	14.95	5000
6/16/2016	9:32 AM	14.97	14.97	14.95	14.95	5200
6/16/2016	9:33 AM	14.95	14.97	14.95	14.97	7020
6/16/2016	9:34 AM	14.96	14.96	14.96	14.96	1900
6/16/2016	9:35 AM	14.98	14.98	14.97	14.97	6989
6/16/2016	9:36 AM	15.008	15.01	14.99	14.99	8778
6/16/2016	9:37 AM	15.02	15.02	15.009	15.009	6747
6/16/2016	9:38 AM	15.02	15.025	15.02	15.025	8600
6/16/2016	9:39 AM	15.03	15.03	15.03	15.03	10000
6/16/2016	9:40 AM	15.04	15.04	15.03	15.03	3410
6/16/2016	9:41 AM	15.06	15.06	15.05	15.05	6700
6/16/2016	9:42 AM	15.05	15.05	15.05	15.05	1085
6/16/2016	9:43 AM	15.051	15.051	15.051	15.051	1500
6/16/2016	9:44 AM	15.045	15.045	15.045	15.045	1000
6/16/2016	9:46 AM	15.07	15.07	15.06	15.06	2800
6/16/2016	9:47 AM	15.08	15.08	15.08	15.08	300
6/16/2016	9:48 AM	15.08	15.09	15.08	15.09	6600
6/16/2016	9:49 AM	15.07	15.08	15.065	15.08	10280
6/16/2016	9:50 AM	15.06	15.07	15.06	15.07	1700
6/16/2016	9:51 AM	15.08	15.08	15.07	15.07	1800
6/16/2016	9:52 AM	15.08	15.08	15.08	15.08	700
6/16/2016	9:53 AM	15.08	15.08	15.08	15.08	10546
6/16/2016	9:54 AM	15.09	15.095	15.09	15.09	2700
6/16/2016	9:55 AM	15.09	15.09	15.09	15.09	500
6/16/2016	9:56 AM	15.1	15.1	15.1	15.1	16790
6/16/2016	9:58 AM	15.13	15.13	15.11	15.11	11475
6/16/2016	9:59 AM	15.13	15.13	15.13	15.13	6700
6/16/2016	10:00 AM	15.14	15.14	15.14	15.14	3997
6/16/2016	10:01 AM	15.15	15.15	15.14	15.14	17866
6/16/2016	10:02 AM	15.145	15.15	15.14	15.15	5721
6/16/2016	10:03 AM	15.17	15.17	15.145	15.145	4720
6/16/2016	10:04 AM	15.16	15.17	15.16	15.17	200
6/16/2016	10:05 AM	15.15	15.16	15.15	15.16	6000
6/16/2016	10:06 AM	15.175	15.175	15.16	15.16	650
6/16/2016	10:07 AM	15.17	15.18	15.17	15.175	11100
6/16/2016	10:08 AM	15.14	15.16	15.14	15.16	5000
6/16/2016	10:09 AM	15.14	15.145	15.14	15.145	3400
6/16/2016	10:10 AM	15.125	15.13	15.125	15.13	5516
6/16/2016	10:11 AM	15.13	15.13	15.13	15.13	1011
6/16/2016	10:12 AM	15.13	15.13	15.13	15.13	500
6/16/2016	10:13 AM	15.105	15.115	15.105	15.115	1100
6/16/2016	10:14 AM	15.1	15.105	15.1	15.105	7150
6/16/2016	10:15 AM	15.09	15.09	15.09	15.09	300
6/16/2016	10:16 AM	15.09	15.09	15.09	15.09	1224
6/16/2016	10:17 AM	15.1	15.1	15.1	15.1	400
6/16/2016	10:20 AM	15.11	15.11	15.11	15.11	300
6/16/2016	10:22 AM	15.12	15.12	15.11	15.11	700
6/16/2016	10:23 AM	15.15	15.15	15.129	15.13	11120
6/16/2016	10:24 AM	15.15	15.151	15.15	15.151	2000
6/16/2016	10:25 AM	15.16	15.165	15.16	15.165	3500
6/16/2016	10:27 AM	15.145	15.15	15.145	15.15	7700
6/16/2016	10:28 AM	15.12	15.145	15.115	15.145	3400
6/16/2016	10:29 AM	15.12	15.12	15.12	15.12	100
6/16/2016	10:32 AM	15.14	15.14	15.12	15.12	4511
6/16/2016	10:33 AM	15.15	15.15	15.15	15.15	3171
6/16/2016	10:34 AM	15.15	15.15	15.15	15.15	100
6/16/2016	10:35 AM	15.17	15.17	15.155	15.155	5000
6/16/2016	10:36 AM	15.16	15.17	15.16	15.17	3921
6/16/2016	10:37 AM	15.18	15.18	15.14	15.14	7541
6/16/2016	10:38 AM	15.19	15.19	15.19	15.19	7900
6/16/2016	10:39 AM	15.2	15.2	15.2	15.2	34720
6/16/2016	10:41 AM	15.17	15.19	15.17	15.19	2100
6/16/2016	10:42 AM	15.16	15.16	15.16	15.16	3100
6/16/2016	10:43 AM	15.15	15.15	15.15	15.15	400
6/16/2016	10:45 AM	15.15	15.15	15.15	15.15	800
6/16/2016	10:46 AM	15.14	15.14	15.14	15.14	400
6/16/2016	10:47 AM	15.13	15.13	15.12	15.12	1324
6/16/2016	10:48 AM	15.12	15.12	15.12	15.12	300
6/16/2016	10:49 AM	15.13	15.13	15.13	15.13	500
6/16/2016	10:50 AM	15.13	15.13	15.13	15.13	2700
6/16/2016	10:51 AM	15.14	15.14	15.13	15.13	1000
6/16/2016	10:52 AM	15.15	15.15	15.15	15.15	11100
6/16/2016	10:53 AM	15.15	15.15	15.15	15.15	700
6/16/2016	10:54 AM	15.16	15.16	15.16	15.16	300
6/16/2016	10:55 AM	15.13	15.15	15.13	15.15	5222
6/16/2016	10:56 AM	15.12	15.12	15.12	15.12	2800
6/16/2016	10:57 AM	15.1	15.11	15.1	15.105	4700
6/16/2016	10:58 AM	15.11	15.11	15.1	15.1	7900
6/16/2016	10:59 AM	15.11	15.11	15.11	15.11	700
6/16/2016	11:00 AM	15.1	15.105	15.1	15.105	5100
6/16/2016	11:01 AM	15.08	15.1	15.08	15.1	4200
6/16/2016	11:03 AM	15.08	15.08	15.07	15.07	3400
6/16/2016	11:04 AM	15.07	15.09	15.07	15.09	5900
6/16/2016	11:06 AM	15.06	15.061	15.06	15.061	1000
6/16/2016	11:07 AM	15.07	15.07	15.06	15.06	5300
6/16/2016	11:09 AM	15.07	15.07	15.07	15.07	100
6/16/2016	11:10 AM	15.06	15.06	15.05	15.05	4969
6/16/2016	11:11 AM	15.06	15.06	15.06	15.06	200
6/16/2016	11:13 AM	15.05	15.05	15.05	15.05	600
6/16/2016	11:14 AM	15.05	15.05	15.045	15.045	683
6/16/2016	11:15 AM	15.03	15.04	15.03	15.04	600
6/16/2016	11:16 AM	15.05	15.05	15.03	15.03	4800
6/16/2016	11:18 AM	15.06	15.06	15.06	15.06	600
6/16/2016	11:19 AM	15.08	15.08	15.07	15.07	620
6/16/2016	11:20 AM	15.08	15.08	15.08	15.08	1400
6/16/2016	11:22 AM	15.06	15.06	15.06	15.06	3895
6/16/2016	11:25 AM	15.04	15.05	15.04	15.05	3200
6/16/2016	11:26 AM	15.023	15.025	15.023	15.025	800
6/16/2016	11:27 AM	15	15.02	15	15.02	5408
6/16/2016	11:28 AM	14.985	14.99	14.985	14.99	1200
6/16/2016	11:29 AM	14.94	14.98	14.94	14.98	11400
6/16/2016	11:30 AM	14.94	14.94	14.94	14.94	900
6/16/2016	11:31 AM	14.925	14.93	14.915	14.93	10140
6/16/2016	11:32 AM	14.94	14.94	14.94	14.94	7400
6/16/2016	11:33 AM	14.96	14.97	14.95	14.95	10100
6/16/2016	11:34 AM	14.97	14.97	14.97	14.97	2000
6/16/2016	11:35 AM	14.97	14.97	14.97	14.97	2000
6/16/2016	11:36 AM	14.97	14.97	14.97	14.97	9900
6/16/2016	11:39 AM	14.98	14.98	14.97	14.97	2470
6/16/2016	11:41 AM	14.98	14.98	14.97	14.97	200
6/16/2016	11:42 AM	14.985	14.985	14.985	14.985	800
6/16/2016	11:43 AM	14.99	14.99	14.99	14.99	2100
6/16/2016	11:44 AM	14.99	14.99	14.99	14.99	900
6/16/2016	11:45 AM	15	15	15	15	500
6/16/2016	11:46 AM	15.01	15.01	15.01	15.01	500
6/16/2016	11:48 AM	15.02	15.02	15.02	15.02	500
6/16/2016	11:50 AM	15.01	15.02	15.01	15.02	600
6/16/2016	11:51 AM	15.01	15.01	15.01	15.01	600
6/16/2016	11:52 AM	15.03	15.03	15.03	15.03	100
6/16/2016	11:53 AM	15.02	15.04	15.02	15.03	600
6/16/2016	11:56 AM	15.03	15.03	15.02	15.02	8200
6/16/2016	11:57 AM	15.06	15.06	15.06	15.06	3400
6/16/2016	12:00 PM	15.071	15.071	15.06	15.06	3670
6/16/2016	12:01 PM	15.09	15.09	15.09	15.09	100
6/16/2016	12:02 PM	15.08	15.08	15.08	15.08	2000
6/16/2016	12:03 PM	15.06	15.06	15.06	15.06	1000
6/16/2016	12:04 PM	15.06	15.06	15.06	15.06	300
6/16/2016	12:05 PM	15.04	15.04	15.04	15.04	4400
6/16/2016	12:06 PM	15.04	15.04	15.04	15.04	400
6/16/2016	12:08 PM	15.04	15.04	15.04	15.04	2800
6/16/2016	12:09 PM	15.04	15.04	15.04	15.04	700
6/16/2016	12:11 PM	15.02	15.02	15.015	15.02	1900
6/16/2016	12:14 PM	15.05	15.05	15.05	15.05	2700
6/16/2016	12:15 PM	15.03	15.03	15.03	15.03	2100
6/16/2016	12:16 PM	15.01	15.02	15.01	15.02	1600
6/16/2016	12:17 PM	15	15.01	15	15.01	8500
6/16/2016	12:19 PM	14.96	14.98	14.96	14.98	2500
6/16/2016	12:20 PM	14.95	14.95	14.95	14.95	100
6/16/2016	12:21 PM	14.94	14.94	14.94	14.94	1300
6/16/2016	12:22 PM	14.96	14.97	14.955	14.955	2400
6/16/2016	12:23 PM	14.93	14.951	14.93	14.951	1020
6/16/2016	12:24 PM	14.9	14.92	14.89	14.92	27400
6/16/2016	12:25 PM	14.875	14.88	14.875	14.88	2100
6/16/2016	12:26 PM	14.89	14.89	14.88	14.88	3700
6/16/2016	12:27 PM	14.86	14.88	14.86	14.88	900
6/16/2016	12:28 PM	14.84	14.84	14.835	14.84	1500
6/16/2016	12:29 PM	14.86	14.86	14.85	14.86	6700
6/16/2016	12:30 PM	14.87	14.87	14.86	14.86	300
6/16/2016	12:31 PM	14.87	14.87	14.87	14.87	700
6/16/2016	12:32 PM	14.88	14.88	14.88	14.88	300
6/16/2016	12:33 PM	14.9	14.9	14.895	14.895	5600
6/16/2016	12:34 PM	14.9	14.9	14.9	14.9	900
6/16/2016	12:35 PM	14.9	14.9	14.9	14.9	100
6/16/2016	12:36 PM	14.88	14.89	14.88	14.89	5000
6/16/2016	12:38 PM	14.9	14.9	14.9	14.9	500
6/16/2016	12:39 PM	14.88	14.88	14.88	14.88	300
6/16/2016	12:40 PM	14.83	14.885	14.815	14.885	34975
6/16/2016	12:41 PM	14.84	14.84	14.84	14.84	900
6/16/2016	12:42 PM	14.84	14.84	14.835	14.835	2298
6/16/2016	12:43 PM	14.83	14.83	14.83	14.83	5500
6/16/2016	12:44 PM	14.8	14.81	14.8	14.81	3970
6/16/2016	12:45 PM	14.76	14.8	14.76	14.8	15150
6/16/2016	12:46 PM	14.78	14.78	14.755	14.755	4100
6/16/2016	12:48 PM	14.8	14.8	14.77	14.77	7900
6/16/2016	12:49 PM	14.8	14.8	14.8	14.8	1400
6/16/2016	12:50 PM	14.81	14.81	14.8	14.8	2833
6/16/2016	12:51 PM	14.823	14.825	14.801	14.801	3600
6/16/2016	12:52 PM	14.83	14.84	14.83	14.84	5700
6/16/2016	12:53 PM	14.86	14.86	14.86	14.86	6179
6/16/2016	12:54 PM	14.85	14.86	14.85	14.85	4200
6/16/2016	12:55 PM	14.84	14.84	14.83	14.83	10500
6/16/2016	12:56 PM	14.83	14.83	14.83	14.83	700
6/16/2016	12:57 PM	14.84	14.84	14.84	14.84	4200
6/16/2016	12:58 PM	14.83	14.83	14.83	14.83	800
6/16/2016	12:59 PM	14.84	14.84	14.84	14.84	1800
6/16/2016	1:00 PM	14.83	14.83	14.83	14.83	6900
6/16/2016	1:02 PM	14.78	14.81	14.78	14.81	15900
6/16/2016	1:03 PM	14.76	14.77	14.75	14.77	15925
6/16/2016	1:04 PM	14.76	14.76	14.76	14.76	600
6/16/2016	1:05 PM	14.79	14.79	14.79	14.79	200
6/16/2016	1:07 PM	14.8	14.8	14.79	14.79	5500
6/16/2016	1:08 PM	14.82	14.83	14.82	14.83	3200
6/16/2016	1:09 PM	14.83	14.83	14.815	14.815	6024
6/16/2016	1:10 PM	14.8	14.83	14.8	14.83	1080
6/16/2016	1:11 PM	14.8	14.8	14.79	14.79	2500
6/16/2016	1:12 PM	14.77	14.77	14.77	14.77	400
6/16/2016	1:13 PM	14.755	14.81	14.755	14.81	8900
6/16/2016	1:14 PM	14.8	14.8	14.8	14.8	3400
6/16/2016	1:15 PM	14.81	14.81	14.81	14.81	400
6/16/2016	1:16 PM	14.81	14.81	14.81	14.81	2400
6/16/2016	1:17 PM	14.82	14.82	14.82	14.82	700
6/16/2016	1:18 PM	14.83	14.83	14.82	14.82	1250
6/16/2016	1:20 PM	14.83	14.83	14.83	14.83	1000
6/16/2016	1:21 PM	14.81	14.82	14.8	14.8	2966
6/16/2016	1:22 PM	14.81	14.81	14.8	14.8	1100
6/16/2016	1:23 PM	14.84	14.84	14.81	14.81	6906
6/16/2016	1:24 PM	14.81	14.81	14.8	14.81	4100
6/16/2016	1:25 PM	14.82	14.82	14.8	14.8	4400
6/16/2016	1:26 PM	14.79	14.79	14.79	14.79	3000
6/16/2016	1:27 PM	14.79	14.79	14.775	14.775	600
6/16/2016	1:28 PM	14.82	14.82	14.81	14.81	600
6/16/2016	1:29 PM	14.83	14.83	14.82	14.82	300
6/16/2016	1:30 PM	14.82	14.83	14.82	14.83	8400
6/16/2016	1:31 PM	14.8	14.81	14.8	14.81	6216
6/16/2016	1:32 PM	14.83	14.83	14.81	14.81	1200
6/16/2016	1:33 PM	14.84	14.84	14.84	14.84	400
6/16/2016	1:34 PM	14.85	14.85	14.85	14.85	1200
6/16/2016	1:35 PM	14.86	14.87	14.86	14.87	8300
6/16/2016	1:36 PM	14.83	14.86	14.83	14.86	800
6/16/2016	1:37 PM	14.84	14.84	14.84	14.84	600
6/16/2016	1:38 PM	14.83	14.83	14.82	14.82	2400
6/16/2016	1:39 PM	14.81	14.81	14.81	14.81	1100
6/16/2016	1:40 PM	14.81	14.81	14.81	14.81	5200
6/16/2016	1:41 PM	14.82	14.82	14.81	14.81	400
6/16/2016	1:42 PM	14.82	14.83	14.82	14.83	800
6/16/2016	1:44 PM	14.82	14.83	14.82	14.83	1200
6/16/2016	1:46 PM	14.84	14.84	14.83	14.83	400
6/16/2016	1:47 PM	14.85	14.85	14.85	14.85	1100
6/16/2016	1:49 PM	14.89	14.89	14.88	14.88	2400
6/16/2016	1:50 PM	14.87	14.87	14.86	14.86	3400
6/16/2016	1:51 PM	14.87	14.87	14.87	14.87	400
6/16/2016	1:52 PM	14.87	14.87	14.87	14.87	900
6/16/2016	1:53 PM	14.88	14.88	14.88	14.88	19750
6/16/2016	1:54 PM	14.89	14.89	14.88	14.88	900
6/16/2016	1:55 PM	14.87	14.88	14.87	14.88	3004
6/16/2016	1:56 PM	14.86	14.86	14.86	14.86	300
6/16/2016	1:58 PM	14.87	14.87	14.87	14.87	300
6/16/2016	1:59 PM	14.9	14.9	14.9	14.9	850
6/16/2016	2:01 PM	14.89	14.89	14.89	14.89	200
6/16/2016	2:02 PM	14.83	14.865	14.83	14.865	3100
6/16/2016	2:03 PM	14.84	14.84	14.84	14.84	7300
6/16/2016	2:04 PM	14.84	14.85	14.84	14.84	4000
6/16/2016	2:05 PM	14.82	14.82	14.82	14.82	1000
6/16/2016	2:06 PM	14.81	14.82	14.81	14.82	700
6/16/2016	2:09 PM	14.83	14.84	14.83	14.84	3900
6/16/2016	2:11 PM	14.82	14.82	14.82	14.82	300
6/16/2016	2:12 PM	14.77	14.795	14.77	14.795	13500
6/16/2016	2:13 PM	14.74	14.76	14.74	14.76	11300
6/16/2016	2:14 PM	14.74	14.74	14.74	14.74	587
6/16/2016	2:15 PM	14.75	14.75	14.75	14.75	200
6/16/2016	2:16 PM	14.75	14.751	14.75	14.75	7200
6/16/2016	2:18 PM	14.715	14.73	14.715	14.73	700
6/16/2016	2:19 PM	14.71	14.71	14.71	14.71	800
6/16/2016	2:20 PM	14.705	14.71	14.685	14.71	8000
6/16/2016	2:21 PM	14.705	14.705	14.705	14.705	100
6/16/2016	2:22 PM	14.73	14.735	14.715	14.715	4300
6/16/2016	2:23 PM	14.745	14.745	14.74	14.74	3579
6/16/2016	2:24 PM	14.73	14.73	14.72	14.72	3800
6/16/2016	2:25 PM	14.72	14.72	14.72	14.72	600
6/16/2016	2:26 PM	14.73	14.73	14.72	14.72	1400
6/16/2016	2:27 PM	14.75	14.75	14.73	14.73	2700
6/16/2016	2:28 PM	14.76	14.76	14.75	14.75	1300
6/16/2016	2:29 PM	14.77	14.77	14.77	14.77	100
6/16/2016	2:31 PM	14.74	14.75	14.74	14.75	3100
6/16/2016	2:33 PM	14.75	14.75	14.75	14.75	2721
6/16/2016	2:34 PM	14.77	14.77	14.76	14.76	16600
6/16/2016	2:35 PM	14.76	14.76	14.755	14.76	5700
6/16/2016	2:36 PM	14.74	14.76	14.74	14.76	3159
6/16/2016	2:38 PM	14.75	14.75	14.75	14.75	2700
6/16/2016	2:40 PM	14.77	14.77	14.77	14.77	300
6/16/2016	2:42 PM	14.74	14.74	14.74	14.74	300
6/16/2016	2:43 PM	14.74	14.74	14.74	14.74	2100
6/16/2016	2:44 PM	14.75	14.75	14.75	14.75	1034
6/16/2016	2:46 PM	14.75	14.75	14.74	14.74	2900
6/16/2016	2:47 PM	14.75	14.75	14.75	14.75	300
6/16/2016	2:49 PM	14.74	14.74	14.74	14.74	2500
6/16/2016	2:50 PM	14.72	14.73	14.72	14.73	1823
6/16/2016	2:51 PM	14.72	14.72	14.72	14.72	100
6/16/2016	2:53 PM	14.72	14.72	14.72	14.72	1300
6/16/2016	2:54 PM	14.7	14.7	14.7	14.7	1400
6/16/2016	2:55 PM	14.67	14.7	14.67	14.7	23400
6/16/2016	2:56 PM	14.68	14.68	14.66	14.66	8637
6/16/2016	2:57 PM	14.71	14.71	14.69	14.69	6600
6/16/2016	2:58 PM	14.71	14.71	14.71	14.71	6500
6/16/2016	3:00 PM	14.721	14.721	14.71	14.72	6700
6/16/2016	3:03 PM	14.7	14.7	14.7	14.7	1700
6/16/2016	3:04 PM	14.71	14.71	14.71	14.71	1000
6/16/2016	3:05 PM	14.71	14.71	14.71	14.71	200
6/16/2016	3:06 PM	14.725	14.73	14.72	14.72	4000
6/16/2016	3:07 PM	14.73	14.73	14.73	14.73	300
6/16/2016	3:08 PM	14.72	14.72	14.72	14.72	300
6/16/2016	3:09 PM	14.705	14.705	14.705	14.705	600
6/16/2016	3:10 PM	14.7	14.7	14.7	14.7	300
6/16/2016	3:11 PM	14.7	14.7	14.7	14.7	6000
6/16/2016	3:12 PM	14.7	14.7	14.7	14.7	500
6/16/2016	3:13 PM	14.7	14.7	14.7	14.7	800
6/16/2016	3:14 PM	14.69	14.69	14.69	14.69	300
6/16/2016	3:15 PM	14.68	14.68	14.68	14.68	15225
6/16/2016	3:16 PM	14.68	14.68	14.68	14.68	300
6/16/2016	3:17 PM	14.68	14.68	14.67	14.68	700
6/16/2016	3:18 PM	14.68	14.68	14.68	14.68	500
6/16/2016	3:19 PM	14.68	14.68	14.67	14.68	14700
6/16/2016	3:20 PM	14.67	14.67	14.65	14.66	12230
6/16/2016	3:21 PM	14.695	14.7	14.68	14.68	3900
6/16/2016	3:22 PM	14.68	14.69	14.675	14.69	3600
6/16/2016	3:23 PM	14.65	14.68	14.65	14.68	4218
6/16/2016	3:24 PM	14.65	14.66	14.65	14.66	6500
6/16/2016	3:25 PM	14.64	14.65	14.64	14.65	3100
6/16/2016	3:26 PM	14.65	14.65	14.65	14.65	600
6/16/2016	3:27 PM	14.64	14.64	14.63	14.63	2916
6/16/2016	3:29 PM	14.61	14.64	14.605	14.64	10816
6/16/2016	3:30 PM	14.62	14.62	14.62	14.62	500
6/16/2016	3:31 PM	14.61	14.62	14.61	14.62	4300
6/16/2016	3:32 PM	14.6	14.601	14.6	14.6	2500
6/16/2016	3:33 PM	14.6	14.6	14.6	14.6	3800
6/16/2016	3:34 PM	14.59	14.59	14.59	14.59	150
6/16/2016	3:35 PM	14.59	14.59	14.59	14.59	3700
6/16/2016	3:36 PM	14.6	14.6	14.59	14.59	1500
6/16/2016	3:37 PM	14.61	14.61	14.61	14.61	900
6/16/2016	3:39 PM	14.625	14.625	14.62	14.62	1000
6/16/2016	3:40 PM	14.61	14.62	14.61	14.62	3117
6/16/2016	3:43 PM	14.6	14.61	14.6	14.61	1000
6/16/2016	3:44 PM	14.58	14.58	14.58	14.58	4300
6/16/2016	3:45 PM	14.58	14.58	14.58	14.58	400
6/16/2016	3:46 PM	14.6	14.6	14.58	14.58	2200
6/16/2016	3:47 PM	14.605	14.61	14.6	14.6	3600
6/16/2016	3:48 PM	14.595	14.605	14.585	14.605	10600
6/16/2016	3:49 PM	14.575	14.59	14.565	14.59	11460
6/16/2016	3:50 PM	14.585	14.585	14.565	14.58	5500
6/16/2016	3:51 PM	14.605	14.605	14.595	14.595	13000
6/16/2016	3:52 PM	14.605	14.61	14.605	14.605	27499
6/16/2016	3:53 PM	14.615	14.62	14.595	14.6	13000
6/16/2016	3:54 PM	14.595	14.615	14.595	14.61	17943
6/16/2016	3:55 PM	14.61	14.61	14.59	14.59	11200
6/16/2016	3:56 PM	14.605	14.615	14.6	14.61	10153
6/16/2016	3:57 PM	14.58	14.6	14.58	14.6	27533
6/16/2016	3:58 PM	14.585	14.59	14.58	14.585	9912
6/16/2016	3:59 PM	14.595	14.6	14.59	14.59	12117
6/16/2016	4:00 PM	14.59	14.625	14.59	14.595	65002
6/17/2016	9:31 AM	14.69	14.69	14.64	14.64	20021
6/17/2016	9:32 AM	14.7	14.7	14.68	14.68	7335
6/17/2016	9:33 AM	14.67	14.68	14.67	14.68	3000
6/17/2016	9:34 AM	14.65	14.67	14.65	14.66	20500
6/17/2016	9:35 AM	14.69	14.69	14.66	14.665	14300
6/17/2016	9:36 AM	14.71	14.71	14.7	14.7	6100
6/17/2016	9:37 AM	14.73	14.73	14.71	14.72	5700
6/17/2016	9:38 AM	14.74	14.74	14.73	14.73	5500
6/17/2016	9:39 AM	14.75	14.75	14.73	14.74	8618
6/17/2016	9:40 AM	14.75	14.75	14.73	14.75	4100
6/17/2016	9:41 AM	14.74	14.75	14.74	14.75	1400
6/17/2016	9:42 AM	14.71	14.71	14.71	14.71	1500
6/17/2016	9:43 AM	14.71	14.71	14.7	14.7	3330
6/17/2016	9:44 AM	14.705	14.71	14.705	14.71	2300
6/17/2016	9:45 AM	14.705	14.705	14.69	14.69	800
6/17/2016	9:46 AM	14.7	14.7	14.7	14.7	300
6/17/2016	9:47 AM	14.75	14.75	14.71	14.71	14500
6/17/2016	9:48 AM	14.74	14.74	14.74	14.74	1500
6/17/2016	9:49 AM	14.73	14.73	14.73	14.73	100
6/17/2016	9:50 AM	14.74	14.74	14.74	14.74	23100
6/17/2016	9:51 AM	14.74	14.74	14.74	14.74	800
6/17/2016	9:52 AM	14.72	14.72	14.72	14.72	1900
6/17/2016	9:53 AM	14.68	14.72	14.68	14.72	28465
6/17/2016	9:54 AM	14.69	14.69	14.69	14.69	5466
6/17/2016	9:55 AM	14.72	14.72	14.71	14.71	200
6/17/2016	9:57 AM	14.72	14.73	14.72	14.73	500
6/17/2016	9:58 AM	14.73	14.73	14.73	14.73	4700
6/17/2016	9:59 AM	14.73	14.73	14.73	14.73	5000
6/17/2016	10:00 AM	14.69	14.7	14.69	14.695	4400
6/17/2016	10:01 AM	14.73	14.73	14.69	14.69	25600
6/17/2016	10:02 AM	14.72	14.74	14.72	14.74	1400
6/17/2016	10:03 AM	14.7	14.7	14.7	14.7	900
6/17/2016	10:04 AM	14.71	14.71	14.71	14.71	500
6/17/2016	10:05 AM	14.73	14.73	14.73	14.73	300
6/17/2016	10:06 AM	14.71	14.72	14.71	14.72	2300
6/17/2016	10:08 AM	14.72	14.73	14.72	14.72	5900
6/17/2016	10:09 AM	14.71	14.71	14.71	14.71	200
6/17/2016	10:11 AM	14.67	14.71	14.67	14.71	8759
6/17/2016	10:12 AM	14.67	14.68	14.67	14.68	2473
6/17/2016	10:13 AM	14.69	14.69	14.665	14.665	1189
6/17/2016	10:14 AM	14.69	14.69	14.69	14.69	2800
6/17/2016	10:15 AM	14.69	14.69	14.69	14.69	4500
6/17/2016	10:16 AM	14.68	14.69	14.68	14.69	1000
6/17/2016	10:18 AM	14.68	14.68	14.68	14.68	1600
6/17/2016	10:19 AM	14.655	14.67	14.655	14.67	3200
6/17/2016	10:21 AM	14.675	14.675	14.67	14.67	780
6/17/2016	10:22 AM	14.7	14.7	14.69	14.69	400
6/17/2016	10:23 AM	14.69	14.69	14.69	14.69	1200
6/17/2016	10:25 AM	14.71	14.72	14.71	14.72	1500
6/17/2016	10:26 AM	14.74	14.74	14.73	14.73	733
6/17/2016	10:27 AM	14.73	14.74	14.73	14.735	11900
6/17/2016	10:29 AM	14.75	14.75	14.74	14.74	1200
6/17/2016	10:30 AM	14.77	14.78	14.77	14.78	4500
6/17/2016	10:31 AM	14.82	14.82	14.79	14.79	12582
6/17/2016	10:32 AM	14.86	14.86	14.84	14.85	9000
6/17/2016	10:33 AM	14.83	14.84	14.83	14.84	7200
6/17/2016	10:34 AM	14.821	14.83	14.82	14.83	3700
6/17/2016	10:36 AM	14.82	14.84	14.82	14.84	2300
6/17/2016	10:38 AM	14.8	14.81	14.8	14.81	5200
6/17/2016	10:41 AM	14.8	14.8	14.8	14.8	1700
6/17/2016	10:42 AM	14.8	14.81	14.8	14.81	3800
6/17/2016	10:44 AM	14.8	14.8	14.79	14.79	7900
6/17/2016	10:45 AM	14.81	14.81	14.81	14.81	1500
6/17/2016	10:46 AM	14.78	14.8	14.78	14.8	8940
6/17/2016	10:47 AM	14.77	14.77	14.77	14.77	600
6/17/2016	10:51 AM	14.77	14.77	14.77	14.77	400
6/17/2016	10:53 AM	14.79	14.79	14.79	14.79	300
6/17/2016	10:54 AM	14.8	14.8	14.8	14.8	2000
6/17/2016	10:56 AM	14.79	14.8	14.79	14.8	2000
6/17/2016	10:57 AM	14.79	14.8	14.79	14.8	3350
6/17/2016	10:58 AM	14.79	14.79	14.79	14.79	600
6/17/2016	10:59 AM	14.81	14.81	14.81	14.81	13300
6/17/2016	11:00 AM	14.8	14.8	14.8	14.8	4300
6/17/2016	11:01 AM	14.82	14.82	14.81	14.81	850
6/17/2016	11:02 AM	14.83	14.83	14.83	14.83	500
6/17/2016	11:03 AM	14.85	14.85	14.85	14.85	100
6/17/2016	11:04 AM	14.86	14.86	14.86	14.86	1300
6/17/2016	11:05 AM	14.87	14.87	14.87	14.87	300
6/17/2016	11:06 AM	14.87	14.87	14.87	14.87	4954
6/17/2016	11:07 AM	14.86	14.87	14.86	14.87	5500
6/17/2016	11:08 AM	14.85	14.85	14.85	14.85	1900
6/17/2016	11:09 AM	14.845	14.845	14.84	14.84	2354
6/17/2016	11:10 AM	14.85	14.85	14.85	14.85	800
6/17/2016	11:11 AM	14.86	14.865	14.86	14.865	2504
6/17/2016	11:13 AM	14.9	14.9	14.88	14.88	22550
6/17/2016	11:14 AM	14.88	14.9	14.88	14.9	2700
6/17/2016	11:15 AM	14.88	14.88	14.88	14.88	3500
6/17/2016	11:17 AM	14.9	14.9	14.9	14.9	2500
6/17/2016	11:18 AM	14.87	14.875	14.87	14.875	2300
6/17/2016	11:19 AM	14.86	14.87	14.86	14.87	1200
6/17/2016	11:20 AM	14.85	14.86	14.85	14.86	11000
6/17/2016	11:21 AM	14.85	14.855	14.85	14.855	2845
6/17/2016	11:22 AM	14.85	14.85	14.85	14.85	1000
6/17/2016	11:23 AM	14.85	14.85	14.85	14.85	7100
6/17/2016	11:25 AM	14.85	14.85	14.85	14.85	200
6/17/2016	11:26 AM	14.86	14.87	14.86	14.87	7200
6/17/2016	11:27 AM	14.85	14.85	14.85	14.85	400
6/17/2016	11:29 AM	14.9	14.9	14.88	14.89	8100
6/17/2016	11:31 AM	14.91	14.93	14.91	14.92	19906
6/17/2016	11:32 AM	14.9	14.91	14.9	14.91	6300
6/17/2016	11:33 AM	14.89	14.89	14.89	14.89	5400
6/17/2016	11:34 AM	14.9	14.9	14.9	14.9	1300
6/17/2016	11:35 AM	14.9	14.9	14.9	14.9	2200
6/17/2016	11:36 AM	14.9	14.9	14.89	14.89	15300
6/17/2016	11:37 AM	14.91	14.91	14.9	14.9	13305
6/17/2016	11:39 AM	14.87	14.87	14.87	14.87	3500
6/17/2016	11:40 AM	14.87	14.87	14.87	14.87	3500
6/17/2016	11:41 AM	14.855	14.87	14.855	14.87	1700
6/17/2016	11:42 AM	14.87	14.87	14.86	14.86	3100
6/17/2016	11:43 AM	14.86	14.86	14.86	14.86	1300
6/17/2016	11:44 AM	14.851	14.851	14.851	14.851	3100
6/17/2016	11:45 AM	14.85	14.85	14.85	14.85	1200
6/17/2016	11:46 AM	14.85	14.85	14.85	14.85	21433
6/17/2016	11:47 AM	14.85	14.85	14.85	14.85	32700
6/17/2016	11:48 AM	14.84	14.84	14.84	14.84	3400
6/17/2016	11:52 AM	14.835	14.835	14.835	14.835	500
6/17/2016	11:55 AM	14.86	14.86	14.86	14.86	4100
6/17/2016	11:56 AM	14.86	14.86	14.86	14.86	3500
6/17/2016	11:57 AM	14.87	14.87	14.87	14.87	200
6/17/2016	11:58 AM	14.87	14.88	14.87	14.88	1700
6/17/2016	11:59 AM	14.85	14.86	14.85	14.86	18100
6/17/2016	12:00 PM	14.86	14.86	14.86	14.86	400
6/17/2016	12:01 PM	14.85	14.85	14.85	14.85	5900
6/17/2016	12:02 PM	14.84	14.84	14.84	14.84	20000
6/17/2016	12:03 PM	14.82	14.83	14.82	14.83	2162
6/17/2016	12:05 PM	14.81	14.81	14.81	14.81	200
6/17/2016	12:07 PM	14.81	14.82	14.81	14.82	600
6/17/2016	12:08 PM	14.8	14.81	14.792	14.81	12000
6/17/2016	12:09 PM	14.78	14.793	14.78	14.793	3500
6/17/2016	12:10 PM	14.78	14.78	14.78	14.78	200
6/17/2016	12:11 PM	14.76	14.76	14.76	14.76	100
6/17/2016	12:13 PM	14.76	14.76	14.76	14.76	300
6/17/2016	12:14 PM	14.76	14.76	14.76	14.76	200
6/17/2016	12:15 PM	14.76	14.76	14.76	14.76	2200
6/17/2016	12:16 PM	14.75	14.75	14.75	14.75	700
6/17/2016	12:18 PM	14.78	14.78	14.78	14.78	7000
6/17/2016	12:19 PM	14.78	14.78	14.78	14.78	707
6/17/2016	12:20 PM	14.77	14.77	14.77	14.77	1000
6/17/2016	12:21 PM	14.77	14.77	14.765	14.77	1600
6/17/2016	12:22 PM	14.77	14.77	14.77	14.77	8309
6/17/2016	12:24 PM	14.78	14.78	14.78	14.78	1000
6/17/2016	12:27 PM	14.79	14.79	14.79	14.79	2900
6/17/2016	12:28 PM	14.79	14.79	14.79	14.79	200
6/17/2016	12:30 PM	14.77	14.79	14.77	14.79	3900
6/17/2016	12:31 PM	14.77	14.77	14.77	14.77	400
6/17/2016	12:33 PM	14.78	14.78	14.78	14.78	1970
6/17/2016	12:34 PM	14.8	14.8	14.79	14.79	5700
6/17/2016	12:35 PM	14.8	14.8	14.8	14.8	800
6/17/2016	12:36 PM	14.81	14.81	14.81	14.81	6900
6/17/2016	12:37 PM	14.79	14.79	14.79	14.79	200
6/17/2016	12:39 PM	14.79	14.79	14.79	14.79	300
6/17/2016	12:40 PM	14.81	14.81	14.81	14.81	300
6/17/2016	12:41 PM	14.81	14.81	14.81	14.81	300
6/17/2016	12:42 PM	14.8	14.8	14.8	14.8	1400
6/17/2016	12:44 PM	14.8	14.8	14.8	14.8	300
6/17/2016	12:46 PM	14.79	14.79	14.79	14.79	1400
6/17/2016	12:49 PM	14.82	14.82	14.82	14.82	300
6/17/2016	12:51 PM	14.82	14.82	14.82	14.82	300
6/17/2016	12:55 PM	14.83	14.83	14.83	14.83	4400
6/17/2016	12:58 PM	14.83	14.83	14.83	14.83	2100
6/17/2016	1:00 PM	14.82	14.83	14.82	14.83	500
6/17/2016	1:01 PM	14.83	14.83	14.815	14.815	9000
6/17/2016	1:02 PM	14.84	14.84	14.84	14.84	923
6/17/2016	1:03 PM	14.87	14.87	14.86	14.86	5700
6/17/2016	1:04 PM	14.85	14.86	14.85	14.86	6200
6/17/2016	1:06 PM	14.86	14.86	14.86	14.86	300
6/17/2016	1:07 PM	14.84	14.85	14.84	14.85	4500
6/17/2016	1:08 PM	14.84	14.84	14.84	14.84	500
6/17/2016	1:09 PM	14.82	14.835	14.82	14.835	7100
6/17/2016	1:10 PM	14.8	14.81	14.8	14.81	6900
6/17/2016	1:11 PM	14.8	14.8	14.8	14.8	300
6/17/2016	1:12 PM	14.81	14.81	14.81	14.81	400
6/17/2016	1:16 PM	14.8	14.8	14.8	14.8	100
6/17/2016	1:19 PM	14.78	14.78	14.78	14.78	652
6/17/2016	1:24 PM	14.78	14.78	14.78	14.78	600
6/17/2016	1:25 PM	14.78	14.78	14.78	14.78	5700
6/17/2016	1:27 PM	14.76	14.76	14.755	14.755	900
6/17/2016	1:29 PM	14.76	14.76	14.76	14.76	700
6/17/2016	1:30 PM	14.77	14.77	14.76	14.76	500
6/17/2016	1:31 PM	14.78	14.78	14.78	14.78	1900
6/17/2016	1:33 PM	14.78	14.78	14.78	14.78	200
6/17/2016	1:38 PM	14.79	14.79	14.79	14.79	500
6/17/2016	1:39 PM	14.79	14.79	14.79	14.79	1400
6/17/2016	1:40 PM	14.79	14.79	14.79	14.79	200
6/17/2016	1:41 PM	14.765	14.765	14.765	14.765	500
6/17/2016	1:42 PM	14.755	14.755	14.755	14.755	500
6/17/2016	1:45 PM	14.765	14.77	14.765	14.77	700
6/17/2016	1:46 PM	14.77	14.77	14.77	14.77	300
6/17/2016	1:50 PM	14.76	14.76	14.76	14.76	300
6/17/2016	1:56 PM	14.76	14.76	14.76	14.76	1085
6/17/2016	1:57 PM	14.75	14.75	14.75	14.75	1300
6/17/2016	1:58 PM	14.76	14.76	14.75	14.75	1100
6/17/2016	2:00 PM	14.76	14.76	14.76	14.76	300
6/17/2016	2:01 PM	14.76	14.76	14.76	14.76	500
6/17/2016	2:02 PM	14.75	14.75	14.75	14.75	1300
6/17/2016	2:03 PM	14.74	14.74	14.74	14.74	500
6/17/2016	2:06 PM	14.77	14.77	14.77	14.77	600
6/17/2016	2:07 PM	14.79	14.79	14.79	14.79	5400
6/17/2016	2:08 PM	14.79	14.79	14.79	14.79	200
6/17/2016	2:09 PM	14.8	14.8	14.8	14.8	11200
6/17/2016	2:10 PM	14.78	14.78	14.78	14.78	100
6/17/2016	2:11 PM	14.765	14.765	14.765	14.765	700
6/17/2016	2:12 PM	14.76	14.76	14.76	14.76	600
6/17/2016	2:14 PM	14.77	14.77	14.77	14.77	600
6/17/2016	2:15 PM	14.76	14.77	14.76	14.77	300
6/17/2016	2:16 PM	14.76	14.76	14.76	14.76	500
6/17/2016	2:19 PM	14.75	14.75	14.75	14.75	300
6/17/2016	2:20 PM	14.77	14.77	14.77	14.77	400
6/17/2016	2:22 PM	14.77	14.77	14.77	14.77	400
6/17/2016	2:23 PM	14.78	14.78	14.78	14.78	3400
6/17/2016	2:24 PM	14.73	14.77	14.725	14.77	14600
6/17/2016	2:25 PM	14.74	14.74	14.74	14.74	1300
6/17/2016	2:26 PM	14.75	14.75	14.74	14.74	1600
6/17/2016	2:27 PM	14.73	14.73	14.73	14.73	700
6/17/2016	2:28 PM	14.73	14.73	14.73	14.73	300
6/17/2016	2:29 PM	14.73	14.73	14.73	14.73	1700
6/17/2016	2:30 PM	14.73	14.73	14.73	14.73	2000
6/17/2016	2:31 PM	14.73	14.73	14.73	14.73	1400
6/17/2016	2:32 PM	14.74	14.74	14.74	14.74	2400
6/17/2016	2:33 PM	14.71	14.71	14.71	14.71	2000
6/17/2016	2:34 PM	14.69	14.7	14.69	14.7	17315
6/17/2016	2:35 PM	14.69	14.69	14.69	14.69	4100
6/17/2016	2:36 PM	14.69	14.69	14.69	14.69	400
6/17/2016	2:37 PM	14.69	14.69	14.69	14.69	1200
6/17/2016	2:38 PM	14.7	14.7	14.7	14.7	300
6/17/2016	2:39 PM	14.7	14.7	14.7	14.7	4700
6/17/2016	2:40 PM	14.7	14.7	14.7	14.7	300
6/17/2016	2:41 PM	14.7	14.7	14.7	14.7	1433
6/17/2016	2:42 PM	14.71	14.71	14.7	14.7	400
6/17/2016	2:43 PM	14.72	14.72	14.72	14.72	800
6/17/2016	2:45 PM	14.68	14.69	14.67	14.69	10800
6/17/2016	2:46 PM	14.68	14.68	14.68	14.68	3000
6/17/2016	2:48 PM	14.69	14.69	14.69	14.69	400
6/17/2016	2:49 PM	14.69	14.69	14.69	14.69	500
6/17/2016	2:51 PM	14.68	14.68	14.68	14.68	500
6/17/2016	2:52 PM	14.68	14.68	14.68	14.68	4100
6/17/2016	2:54 PM	14.681	14.681	14.68	14.68	700
6/17/2016	2:55 PM	14.68	14.68	14.68	14.68	700
6/17/2016	2:58 PM	14.7	14.7	14.69	14.69	300
6/17/2016	2:59 PM	14.7	14.7	14.7	14.7	600
6/17/2016	3:04 PM	14.7	14.7	14.7	14.7	500
6/17/2016	3:05 PM	14.701	14.705	14.701	14.705	9300
6/17/2016	3:06 PM	14.71	14.71	14.71	14.71	1700
6/17/2016	3:12 PM	14.72	14.72	14.72	14.72	900
6/17/2016	3:13 PM	14.72	14.72	14.72	14.72	1000
6/17/2016	3:14 PM	14.715	14.715	14.715	14.715	300
6/17/2016	3:15 PM	14.72	14.72	14.72	14.72	400
6/17/2016	3:16 PM	14.73	14.73	14.73	14.73	300
6/17/2016	3:17 PM	14.73	14.74	14.73	14.74	19400
6/17/2016	3:18 PM	14.76	14.76	14.74	14.74	8900
6/17/2016	3:19 PM	14.76	14.76	14.76	14.76	500
6/17/2016	3:20 PM	14.75	14.75	14.75	14.75	1500
6/17/2016	3:21 PM	14.74	14.74	14.74	14.74	600
6/17/2016	3:22 PM	14.75	14.75	14.75	14.75	100
6/17/2016	3:27 PM	14.725	14.73	14.725	14.73	2300
6/17/2016	3:28 PM	14.74	14.74	14.73	14.73	3000
6/17/2016	3:31 PM	14.76	14.76	14.74	14.74	1500
6/17/2016	3:35 PM	14.74	14.74	14.74	14.74	1106
6/17/2016	3:36 PM	14.73	14.73	14.73	14.73	300
6/17/2016	3:38 PM	14.75	14.75	14.75	14.75	9800
6/17/2016	3:40 PM	14.75	14.75	14.75	14.75	400
6/17/2016	3:41 PM	14.759	14.76	14.759	14.76	4233
6/17/2016	3:42 PM	14.77	14.78	14.76	14.76	5800
6/17/2016	3:43 PM	14.77	14.77	14.77	14.77	2203
6/17/2016	3:44 PM	14.76	14.76	14.76	14.76	1800
6/17/2016	3:45 PM	14.75	14.755	14.75	14.755	1774
6/17/2016	3:47 PM	14.75	14.75	14.75	14.75	3340
6/17/2016	3:48 PM	14.76	14.76	14.76	14.76	1600
6/17/2016	3:49 PM	14.77	14.77	14.77	14.77	1153
6/17/2016	3:50 PM	14.76	14.76	14.76	14.76	1980
6/17/2016	3:51 PM	14.76	14.76	14.76	14.76	500
6/17/2016	3:53 PM	14.765	14.765	14.765	14.765	400
6/17/2016	3:54 PM	14.75	14.75	14.75	14.75	200
6/17/2016	3:56 PM	14.75	14.755	14.75	14.755	5100
6/17/2016	3:58 PM	14.74	14.74	14.74	14.74	21146
6/17/2016	3:59 PM	14.74	14.74	14.735	14.74	29425
6/17/2016	4:00 PM	14.75	14.75	14.74	14.74	10672
6/20/2016	9:31 AM	14.25	14.275	14.25	14.27	13101
6/20/2016	9:32 AM	14.22	14.245	14.22	14.245	9031
6/20/2016	9:33 AM	14.22	14.22	14.21	14.22	8064
6/20/2016	9:34 AM	14.24	14.241	14.23	14.23	15100
6/20/2016	9:36 AM	14.24	14.24	14.2	14.2	17100
6/20/2016	9:37 AM	14.23	14.23	14.23	14.23	1100
6/20/2016	9:38 AM	14.22	14.23	14.22	14.23	3590
6/20/2016	9:39 AM	14.2	14.21	14.2	14.21	5300
6/20/2016	9:40 AM	14.2	14.21	14.183	14.19	6100
6/20/2016	9:41 AM	14.18	14.18	14.18	14.18	750
6/20/2016	9:42 AM	14.17	14.19	14.17	14.19	3048
6/20/2016	9:43 AM	14.185	14.185	14.18	14.18	2900
6/20/2016	9:44 AM	14.17	14.18	14.17	14.18	6068
6/20/2016	9:45 AM	14.18	14.18	14.18	14.18	600
6/20/2016	9:46 AM	14.18	14.18	14.17	14.17	9500
6/20/2016	9:47 AM	14.18	14.18	14.18	14.18	700
6/20/2016	9:48 AM	14.21	14.21	14.18	14.18	3800
6/20/2016	9:49 AM	14.195	14.2	14.195	14.2	1900
6/20/2016	9:50 AM	14.2	14.2	14.19	14.19	5500
6/20/2016	9:51 AM	14.2	14.2	14.199	14.199	6800
6/20/2016	9:52 AM	14.21	14.21	14.21	14.21	1100
6/20/2016	9:53 AM	14.221	14.221	14.221	14.221	9300
6/20/2016	9:54 AM	14.23	14.23	14.23	14.23	1600
6/20/2016	9:55 AM	14.23	14.23	14.23	14.23	580
6/20/2016	9:56 AM	14.22	14.22	14.22	14.22	1180
6/20/2016	9:57 AM	14.23	14.23	14.23	14.23	100
6/20/2016	9:58 AM	14.235	14.235	14.235	14.235	300
6/20/2016	9:59 AM	14.23	14.23	14.23	14.23	300
6/20/2016	10:01 AM	14.22	14.22	14.21	14.21	800
6/20/2016	10:02 AM	14.19	14.2	14.19	14.2	3800
6/20/2016	10:03 AM	14.18	14.18	14.18	14.18	400
6/20/2016	10:04 AM	14.17	14.18	14.17	14.18	4466
6/20/2016	10:05 AM	14.155	14.17	14.155	14.17	3800
6/20/2016	10:06 AM	14.12	14.14	14.12	14.14	2832
6/20/2016	10:07 AM	14.13	14.13	14.12	14.12	1485
6/20/2016	10:08 AM	14.13	14.13	14.13	14.13	631
6/20/2016	10:09 AM	14.13	14.13	14.13	14.13	200
6/20/2016	10:10 AM	14.14	14.14	14.14	14.14	598
6/20/2016	10:11 AM	14.125	14.14	14.125	14.14	6900
6/20/2016	10:13 AM	14.155	14.155	14.155	14.155	400
6/20/2016	10:14 AM	14.15	14.155	14.15	14.155	1100
6/20/2016	10:16 AM	14.16	14.16	14.16	14.16	200
6/20/2016	10:18 AM	14.17	14.17	14.17	14.17	300
6/20/2016	10:19 AM	14.16	14.16	14.16	14.16	1700
6/20/2016	10:20 AM	14.15	14.15	14.15	14.15	6894
6/20/2016	10:21 AM	14.15	14.15	14.15	14.15	649
6/20/2016	10:22 AM	14.16	14.16	14.16	14.16	500
6/20/2016	10:23 AM	14.165	14.165	14.165	14.165	500
6/20/2016	10:24 AM	14.16	14.16	14.16	14.16	2300
6/20/2016	10:25 AM	14.17	14.17	14.17	14.17	2300
6/20/2016	10:27 AM	14.16	14.16	14.16	14.16	300
6/20/2016	10:28 AM	14.18	14.18	14.18	14.18	7450
6/20/2016	10:29 AM	14.18	14.18	14.18	14.18	200
6/20/2016	10:32 AM	14.175	14.175	14.175	14.175	300
6/20/2016	10:33 AM	14.19	14.19	14.18	14.18	3200
6/20/2016	10:34 AM	14.19	14.19	14.19	14.19	1100
6/20/2016	10:35 AM	14.19	14.19	14.19	14.19	100
6/20/2016	10:36 AM	14.2	14.2	14.18	14.18	1900
6/20/2016	10:38 AM	14.225	14.225	14.21	14.21	3600
6/20/2016	10:39 AM	14.22	14.22	14.22	14.22	700
6/20/2016	10:40 AM	14.22	14.22	14.22	14.22	200
6/20/2016	10:41 AM	14.21	14.21	14.21	14.21	2400
6/20/2016	10:44 AM	14.2	14.2	14.2	14.2	300
6/20/2016	10:45 AM	14.2	14.2	14.2	14.2	600
6/20/2016	10:46 AM	14.2	14.2	14.2	14.2	600
6/20/2016	10:47 AM	14.2	14.2	14.2	14.2	300
6/20/2016	10:50 AM	14.21	14.21	14.21	14.21	200
6/20/2016	10:51 AM	14.21	14.21	14.21	14.21	100
6/20/2016	10:52 AM	14.2	14.2	14.2	14.2	1400
6/20/2016	10:53 AM	14.2	14.2	14.195	14.195	1200
6/20/2016	10:54 AM	14.2	14.2	14.2	14.2	300
6/20/2016	10:55 AM	14.2	14.2	14.2	14.2	300
6/20/2016	10:57 AM	14.2	14.2	14.2	14.2	210
6/20/2016	10:58 AM	14.2	14.2	14.2	14.2	107
6/20/2016	11:00 AM	14.2	14.2	14.2	14.2	5850
6/20/2016	11:01 AM	14.19	14.2	14.19	14.2	600
6/20/2016	11:02 AM	14.19	14.19	14.19	14.19	400
6/20/2016	11:04 AM	14.21	14.21	14.21	14.21	800
6/20/2016	11:05 AM	14.21	14.21	14.21	14.21	500
6/20/2016	11:06 AM	14.2	14.2	14.2	14.2	200
6/20/2016	11:09 AM	14.18	14.19	14.18	14.19	2333
6/20/2016	11:11 AM	14.18	14.18	14.18	14.18	300
6/20/2016	11:12 AM	14.195	14.195	14.19	14.19	500
6/20/2016	11:13 AM	14.2	14.2	14.2	14.2	100
6/20/2016	11:14 AM	14.2	14.2	14.2	14.2	400
6/20/2016	11:15 AM	14.2	14.2	14.2	14.2	3600
6/20/2016	11:16 AM	14.21	14.21	14.21	14.21	300
6/20/2016	11:17 AM	14.21	14.21	14.21	14.21	200
6/20/2016	11:18 AM	14.21	14.21	14.21	14.21	500
6/20/2016	11:19 AM	14.21	14.21	14.21	14.21	100
6/20/2016	11:21 AM	14.19	14.2	14.19	14.2	1500
6/20/2016	11:25 AM	14.2	14.2	14.2	14.2	100
6/20/2016	11:26 AM	14.21	14.21	14.21	14.21	300
6/20/2016	11:27 AM	14.19	14.2	14.19	14.2	200
6/20/2016	11:29 AM	14.2	14.2	14.2	14.2	200
6/20/2016	11:30 AM	14.21	14.21	14.21	14.21	7600
6/20/2016	11:32 AM	14.21	14.21	14.21	14.21	400
6/20/2016	11:33 AM	14.21	14.21	14.21	14.21	200
6/20/2016	11:35 AM	14.21	14.21	14.21	14.21	1531
6/20/2016	11:36 AM	14.21	14.21	14.21	14.21	600
6/20/2016	11:39 AM	14.2	14.2	14.2	14.2	3300
6/20/2016	11:40 AM	14.2	14.2	14.2	14.2	100
6/20/2016	11:41 AM	14.2	14.2	14.2	14.2	500
6/20/2016	11:42 AM	14.2	14.2	14.2	14.2	400
6/20/2016	11:44 AM	14.21	14.21	14.21	14.21	200
6/20/2016	11:45 AM	14.22	14.22	14.22	14.22	1200
6/20/2016	11:46 AM	14.22	14.22	14.22	14.22	100
6/20/2016	11:47 AM	14.23	14.23	14.23	14.23	100
6/20/2016	11:48 AM	14.24	14.24	14.23	14.23	2900
6/20/2016	11:49 AM	14.25	14.25	14.245	14.245	1400
6/20/2016	11:50 AM	14.27	14.27	14.27	14.27	15080
6/20/2016	11:52 AM	14.27	14.27	14.27	14.27	2200
6/20/2016	11:53 AM	14.26	14.275	14.26	14.275	2500
6/20/2016	11:54 AM	14.26	14.26	14.26	14.26	500
6/20/2016	11:55 AM	14.285	14.285	14.27	14.27	400
6/20/2016	11:56 AM	14.29	14.29	14.29	14.29	3300
6/20/2016	11:57 AM	14.283	14.29	14.283	14.29	1500
6/20/2016	11:58 AM	14.28	14.28	14.28	14.28	600
6/20/2016	11:59 AM	14.265	14.265	14.265	14.265	500
6/20/2016	12:01 PM	14.261	14.261	14.261	14.261	1000
6/20/2016	12:03 PM	14.26	14.26	14.26	14.26	300
6/20/2016	12:05 PM	14.26	14.26	14.26	14.26	4300
6/20/2016	12:07 PM	14.26	14.26	14.26	14.26	300
6/20/2016	12:14 PM	14.29	14.29	14.27	14.27	1600
6/20/2016	12:15 PM	14.29	14.293	14.29	14.293	1300
6/20/2016	12:16 PM	14.29	14.29	14.28	14.28	2600
6/20/2016	12:18 PM	14.29	14.29	14.29	14.29	3000
6/20/2016	12:19 PM	14.29	14.29	14.29	14.29	300
6/20/2016	12:20 PM	14.28	14.28	14.28	14.28	100
6/20/2016	12:21 PM	14.28	14.28	14.28	14.28	300
6/20/2016	12:22 PM	14.27	14.27	14.27	14.27	400
6/20/2016	12:23 PM	14.28	14.28	14.28	14.28	2100
6/20/2016	12:24 PM	14.28	14.28	14.28	14.28	200
6/20/2016	12:26 PM	14.27	14.27	14.27	14.27	1000
6/20/2016	12:27 PM	14.27	14.27	14.27	14.27	600
6/20/2016	12:28 PM	14.28	14.28	14.28	14.28	300
6/20/2016	12:31 PM	14.26	14.26	14.26	14.26	300
6/20/2016	12:34 PM	14.271	14.271	14.27	14.27	800
6/20/2016	12:35 PM	14.26	14.27	14.26	14.27	800
6/20/2016	12:36 PM	14.26	14.26	14.26	14.26	600
6/20/2016	12:37 PM	14.26	14.26	14.26	14.26	5800
6/20/2016	12:41 PM	14.28	14.28	14.27	14.27	800
6/20/2016	12:42 PM	14.28	14.28	14.28	14.28	1100
6/20/2016	12:43 PM	14.27	14.27	14.27	14.27	600
6/20/2016	12:44 PM	14.27	14.27	14.27	14.27	100
6/20/2016	12:45 PM	14.28	14.28	14.28	14.28	100
6/20/2016	12:46 PM	14.29	14.29	14.29	14.29	1300
6/20/2016	12:47 PM	14.29	14.29	14.29	14.29	700
6/20/2016	12:48 PM	14.27	14.28	14.27	14.28	500
6/20/2016	12:51 PM	14.27	14.27	14.27	14.27	100
6/20/2016	12:52 PM	14.26	14.26	14.26	14.26	200
6/20/2016	12:54 PM	14.25	14.25	14.25	14.25	3600
6/20/2016	12:55 PM	14.24	14.25	14.24	14.25	800
6/20/2016	12:56 PM	14.24	14.24	14.24	14.24	2400
6/20/2016	12:58 PM	14.23	14.23	14.23	14.23	300
6/20/2016	12:59 PM	14.25	14.25	14.23	14.23	1200
6/20/2016	1:00 PM	14.25	14.25	14.25	14.25	200
6/20/2016	1:01 PM	14.25	14.25	14.25	14.25	700
6/20/2016	1:02 PM	14.25	14.25	14.25	14.25	200
6/20/2016	1:06 PM	14.24	14.24	14.24	14.24	700
6/20/2016	1:07 PM	14.25	14.25	14.25	14.25	300
6/20/2016	1:08 PM	14.25	14.25	14.25	14.25	600
6/20/2016	1:09 PM	14.24	14.24	14.24	14.24	1200
6/20/2016	1:12 PM	14.26	14.26	14.25	14.25	600
6/20/2016	1:14 PM	14.27	14.27	14.27	14.27	700
6/20/2016	1:15 PM	14.32	14.32	14.3	14.3	9400
6/20/2016	1:16 PM	14.305	14.32	14.305	14.32	2800
6/20/2016	1:18 PM	14.32	14.32	14.31	14.31	4100
6/20/2016	1:20 PM	14.3	14.3	14.3	14.3	3776
6/20/2016	1:21 PM	14.31	14.31	14.301	14.301	800
6/20/2016	1:22 PM	14.31	14.31	14.31	14.31	1200
6/20/2016	1:24 PM	14.29	14.31	14.29	14.31	7300
6/20/2016	1:25 PM	14.29	14.29	14.29	14.29	100
6/20/2016	1:28 PM	14.3	14.3	14.3	14.3	600
6/20/2016	1:29 PM	14.32	14.32	14.31	14.31	200
6/20/2016	1:30 PM	14.32	14.33	14.32	14.32	15158
6/20/2016	1:31 PM	14.32	14.32	14.32	14.32	500
6/20/2016	1:32 PM	14.32	14.32	14.32	14.32	3700
6/20/2016	1:33 PM	14.31	14.31	14.31	14.31	3500
6/20/2016	1:36 PM	14.31	14.31	14.31	14.31	11500
6/20/2016	1:37 PM	14.3	14.3	14.3	14.3	3700
6/20/2016	1:38 PM	14.3	14.3	14.3	14.3	200
6/20/2016	1:39 PM	14.3	14.3	14.3	14.3	1500
6/20/2016	1:40 PM	14.3	14.3	14.3	14.3	3800
6/20/2016	1:41 PM	14.3	14.3	14.3	14.3	2700
6/20/2016	1:42 PM	14.29	14.3	14.29	14.3	2800
6/20/2016	1:43 PM	14.29	14.29	14.29	14.29	200
6/20/2016	1:44 PM	14.29	14.29	14.29	14.29	100
6/20/2016	1:45 PM	14.28	14.29	14.28	14.29	5700
6/20/2016	1:47 PM	14.28	14.28	14.28	14.28	800
6/20/2016	1:48 PM	14.28	14.28	14.28	14.28	1300
6/20/2016	1:49 PM	14.29	14.29	14.29	14.29	1100
6/20/2016	1:50 PM	14.28	14.28	14.28	14.28	200
6/20/2016	1:52 PM	14.27	14.27	14.27	14.27	2200
6/20/2016	1:54 PM	14.27	14.27	14.27	14.27	4800
6/20/2016	1:55 PM	14.27	14.27	14.27	14.27	200
6/20/2016	1:56 PM	14.28	14.28	14.28	14.28	900
6/20/2016	1:59 PM	14.27	14.27	14.27	14.27	100
6/20/2016	2:01 PM	14.28	14.28	14.28	14.28	100
6/20/2016	2:03 PM	14.28	14.28	14.28	14.28	600
6/20/2016	2:05 PM	14.29	14.29	14.28	14.28	1700
6/20/2016	2:06 PM	14.31	14.31	14.3	14.3	4800
6/20/2016	2:07 PM	14.31	14.31	14.31	14.31	2300
6/20/2016	2:08 PM	14.32	14.32	14.32	14.32	100
6/20/2016	2:09 PM	14.31	14.31	14.31	14.31	1800
6/20/2016	2:10 PM	14.31	14.31	14.31	14.31	500
6/20/2016	2:11 PM	14.32	14.32	14.32	14.32	500
6/20/2016	2:12 PM	14.3	14.3	14.3	14.3	209
6/20/2016	2:14 PM	14.305	14.31	14.305	14.31	500
6/20/2016	2:15 PM	14.32	14.32	14.31	14.31	400
6/20/2016	2:16 PM	14.31	14.32	14.31	14.32	2500
6/20/2016	2:17 PM	14.32	14.32	14.31	14.31	3700
6/20/2016	2:19 PM	14.33	14.33	14.33	14.33	5200
6/20/2016	2:23 PM	14.32	14.32	14.32	14.32	200
6/20/2016	2:24 PM	14.32	14.32	14.32	14.32	600
6/20/2016	2:26 PM	14.32	14.32	14.31	14.31	900
6/20/2016	2:27 PM	14.35	14.35	14.34	14.34	240
6/20/2016	2:28 PM	14.35	14.36	14.35	14.36	800
6/20/2016	2:30 PM	14.34	14.34	14.34	14.34	100
6/20/2016	2:31 PM	14.35	14.35	14.35	14.35	400
6/20/2016	2:33 PM	14.35	14.35	14.35	14.35	1115
6/20/2016	2:34 PM	14.34	14.34	14.34	14.34	100
6/20/2016	2:35 PM	14.34	14.34	14.34	14.34	900
6/20/2016	2:36 PM	14.33	14.33	14.32	14.33	3000
6/20/2016	2:37 PM	14.33	14.33	14.33	14.33	300
6/20/2016	2:39 PM	14.34	14.34	14.33	14.33	3600
6/20/2016	2:40 PM	14.34	14.34	14.34	14.34	200
6/20/2016	2:41 PM	14.331	14.341	14.331	14.341	1950
6/20/2016	2:42 PM	14.34	14.34	14.34	14.34	1700
6/20/2016	2:43 PM	14.34	14.34	14.34	14.34	200
6/20/2016	2:44 PM	14.35	14.35	14.35	14.35	2200
6/20/2016	2:45 PM	14.33	14.33	14.33	14.33	300
6/20/2016	2:46 PM	14.33	14.33	14.33	14.33	300
6/20/2016	2:47 PM	14.331	14.331	14.33	14.33	2000
6/20/2016	2:48 PM	14.313	14.33	14.313	14.33	1100
6/20/2016	2:49 PM	14.32	14.32	14.32	14.32	3200
6/20/2016	2:50 PM	14.3	14.31	14.3	14.31	2700
6/20/2016	2:51 PM	14.3	14.3	14.3	14.3	400
6/20/2016	2:53 PM	14.31	14.31	14.31	14.31	5100
6/20/2016	2:54 PM	14.29	14.29	14.29	14.29	100
6/20/2016	2:55 PM	14.29	14.29	14.28	14.28	2800
6/20/2016	2:56 PM	14.285	14.29	14.285	14.29	2800
6/20/2016	2:58 PM	14.295	14.295	14.29	14.29	400
6/20/2016	2:59 PM	14.29	14.29	14.29	14.29	100
6/20/2016	3:00 PM	14.28	14.28	14.28	14.28	100
6/20/2016	3:02 PM	14.3	14.3	14.29	14.29	700
6/20/2016	3:03 PM	14.3	14.3	14.3	14.3	500
6/20/2016	3:05 PM	14.28	14.29	14.28	14.29	400
6/20/2016	3:06 PM	14.28	14.28	14.28	14.28	400
6/20/2016	3:07 PM	14.29	14.29	14.29	14.29	200
6/20/2016	3:08 PM	14.31	14.31	14.3	14.3	1766
6/20/2016	3:09 PM	14.32	14.32	14.32	14.32	300
6/20/2016	3:10 PM	14.31	14.31	14.31	14.31	200
6/20/2016	3:11 PM	14.31	14.31	14.31	14.31	100
6/20/2016	3:12 PM	14.32	14.32	14.32	14.32	500
6/20/2016	3:13 PM	14.32	14.32	14.32	14.32	1200
6/20/2016	3:14 PM	14.32	14.32	14.32	14.32	7900
6/20/2016	3:15 PM	14.32	14.32	14.32	14.32	100
6/20/2016	3:16 PM	14.35	14.35	14.32	14.32	50920
6/20/2016	3:17 PM	14.36	14.36	14.35	14.35	34855
6/20/2016	3:18 PM	14.37	14.37	14.37	14.37	8400
6/20/2016	3:19 PM	14.36	14.361	14.36	14.361	460
6/20/2016	3:21 PM	14.36	14.36	14.36	14.36	600
6/20/2016	3:22 PM	14.35	14.35	14.35	14.35	100
6/20/2016	3:24 PM	14.37	14.37	14.36	14.36	700
6/20/2016	3:25 PM	14.37	14.37	14.37	14.37	300
6/20/2016	3:26 PM	14.38	14.38	14.37	14.37	2070
6/20/2016	3:27 PM	14.39	14.39	14.39	14.39	26131
6/20/2016	3:28 PM	14.4	14.4	14.39	14.39	5800
6/20/2016	3:29 PM	14.4	14.4	14.4	14.4	7900
6/20/2016	3:30 PM	14.411	14.411	14.41	14.41	2000
6/20/2016	3:31 PM	14.405	14.41	14.401	14.41	5360
6/20/2016	3:33 PM	14.4	14.4	14.4	14.4	300
6/20/2016	3:35 PM	14.4	14.4	14.4	14.4	1300
6/20/2016	3:37 PM	14.4	14.4	14.4	14.4	958
6/20/2016	3:38 PM	14.39	14.39	14.39	14.39	2260
6/20/2016	3:39 PM	14.39	14.39	14.39	14.39	1200
6/20/2016	3:40 PM	14.39	14.39	14.39	14.39	600
6/20/2016	3:41 PM	14.41	14.41	14.4	14.4	7000
6/20/2016	3:42 PM	14.37	14.39	14.37	14.39	3200
6/20/2016	3:43 PM	14.37	14.37	14.37	14.37	200
6/20/2016	3:44 PM	14.37	14.37	14.365	14.37	11500
6/20/2016	3:45 PM	14.38	14.38	14.38	14.38	1500
6/20/2016	3:46 PM	14.39	14.39	14.383	14.383	800
6/20/2016	3:47 PM	14.41	14.41	14.4	14.4	500
6/20/2016	3:48 PM	14.43	14.44	14.41	14.41	4031
6/20/2016	3:49 PM	14.44	14.44	14.44	14.44	2400
6/20/2016	3:50 PM	14.46	14.46	14.44	14.44	4431
6/20/2016	3:51 PM	14.465	14.465	14.465	14.465	500
6/20/2016	3:52 PM	14.48	14.48	14.47	14.47	5400
6/20/2016	3:53 PM	14.5	14.5	14.481	14.482	17001
6/20/2016	3:54 PM	14.495	14.5	14.495	14.5	28634
6/20/2016	3:55 PM	14.5	14.5	14.49	14.49	11800
6/20/2016	3:56 PM	14.491	14.491	14.491	14.491	300
6/20/2016	3:57 PM	14.48	14.5	14.48	14.5	1974
6/20/2016	3:58 PM	14.47	14.47	14.47	14.47	7600
6/20/2016	3:59 PM	14.48	14.48	14.465	14.47	12649
6/20/2016	4:00 PM	14.48	14.48	14.46	14.47	24258
6/21/2016	9:31 AM	14.38	14.39	14.375	14.39	6900
6/21/2016	9:32 AM	14.38	14.41	14.38	14.41	2900
6/21/2016	9:33 AM	14.38	14.38	14.37	14.37	3300
6/21/2016	9:34 AM	14.42	14.42	14.42	14.42	6700
6/21/2016	9:35 AM	14.415	14.42	14.415	14.42	600
6/21/2016	9:37 AM	14.445	14.445	14.445	14.445	1000
6/21/2016	9:39 AM	14.43	14.43	14.43	14.43	200
6/21/2016	9:40 AM	14.42	14.43	14.42	14.43	600
6/21/2016	9:41 AM	14.428	14.44	14.425	14.44	13000
6/21/2016	9:42 AM	14.45	14.45	14.45	14.45	3200
6/21/2016	9:44 AM	14.41	14.41	14.41	14.41	1300
6/21/2016	9:45 AM	14.41	14.41	14.41	14.41	1200
6/21/2016	9:46 AM	14.45	14.46	14.43	14.43	2700
6/21/2016	9:47 AM	14.409	14.409	14.409	14.409	2000
6/21/2016	9:48 AM	14.42	14.42	14.42	14.42	1100
6/21/2016	9:49 AM	14.42	14.42	14.42	14.42	2500
6/21/2016	9:50 AM	14.4	14.43	14.4	14.43	8399
6/21/2016	9:51 AM	14.4	14.4	14.4	14.4	500
6/21/2016	9:52 AM	14.41	14.41	14.41	14.41	2000
6/21/2016	9:53 AM	14.41	14.41	14.41	14.41	200
6/21/2016	9:54 AM	14.44	14.44	14.44	14.44	2000
6/21/2016	9:55 AM	14.43	14.43	14.43	14.43	2000
6/21/2016	9:56 AM	14.41	14.41	14.41	14.41	100
6/21/2016	9:57 AM	14.42	14.42	14.42	14.42	1000
6/21/2016	9:58 AM	14.42	14.43	14.42	14.43	5500
6/21/2016	9:59 AM	14.43	14.43	14.42	14.42	1550
6/21/2016	10:00 AM	14.42	14.43	14.42	14.43	3300
6/21/2016	10:01 AM	14.43	14.43	14.42	14.42	8000
6/21/2016	10:02 AM	14.44	14.44	14.44	14.44	500
6/21/2016	10:03 AM	14.47	14.47	14.437	14.437	5400
6/21/2016	10:04 AM	14.48	14.48	14.47	14.47	600
6/21/2016	10:05 AM	14.48	14.48	14.47	14.47	11000
6/21/2016	10:06 AM	14.48	14.48	14.48	14.48	700
6/21/2016	10:07 AM	14.47	14.47	14.47	14.47	1749
6/21/2016	10:08 AM	14.45	14.47	14.45	14.47	1700
6/21/2016	10:09 AM	14.45	14.45	14.45	14.45	1000
6/21/2016	10:10 AM	14.45	14.45	14.45	14.45	500
6/21/2016	10:11 AM	14.45	14.45	14.45	14.45	500
6/21/2016	10:12 AM	14.44	14.45	14.44	14.45	6849
6/21/2016	10:13 AM	14.4	14.405	14.4	14.405	900
6/21/2016	10:14 AM	14.39	14.39	14.39	14.39	500
6/21/2016	10:15 AM	14.4	14.4	14.4	14.4	1500
6/21/2016	10:18 AM	14.42	14.42	14.42	14.42	2100
6/21/2016	10:19 AM	14.42	14.42	14.42	14.42	347
6/21/2016	10:20 AM	14.42	14.42	14.42	14.42	1400
6/21/2016	10:21 AM	14.42	14.42	14.419	14.419	1200
6/21/2016	10:22 AM	14.45	14.45	14.45	14.45	700
6/21/2016	10:23 AM	14.49	14.49	14.45	14.45	6300
6/21/2016	10:24 AM	14.49	14.5	14.485	14.5	5466
6/21/2016	10:26 AM	14.48	14.48	14.48	14.48	1100
6/21/2016	10:27 AM	14.47	14.47	14.465	14.47	6401
6/21/2016	10:28 AM	14.46	14.46	14.46	14.46	5300
6/21/2016	10:29 AM	14.44	14.44	14.43	14.43	2500
6/21/2016	10:30 AM	14.43	14.43	14.43	14.43	500
6/21/2016	10:31 AM	14.43	14.43	14.43	14.43	2400
6/21/2016	10:32 AM	14.43	14.43	14.43	14.43	200
6/21/2016	10:33 AM	14.41	14.41	14.41	14.41	500
6/21/2016	10:35 AM	14.42	14.42	14.42	14.42	500
6/21/2016	10:36 AM	14.43	14.43	14.43	14.43	400
6/21/2016	10:37 AM	14.447	14.447	14.445	14.445	1500
6/21/2016	10:38 AM	14.43	14.43	14.43	14.43	200
6/21/2016	10:39 AM	14.43	14.43	14.43	14.43	200
6/21/2016	10:40 AM	14.43	14.43	14.43	14.43	200
6/21/2016	10:41 AM	14.42	14.42	14.42	14.42	400
6/21/2016	10:43 AM	14.43	14.45	14.43	14.45	1000
6/21/2016	10:47 AM	14.42	14.42	14.42	14.42	5400
6/21/2016	10:48 AM	14.41	14.41	14.41	14.41	200
6/21/2016	10:50 AM	14.43	14.43	14.43	14.43	100
6/21/2016	10:52 AM	14.43	14.43	14.43	14.43	300
6/21/2016	10:53 AM	14.425	14.43	14.42	14.43	1118
6/21/2016	10:54 AM	14.415	14.415	14.415	14.415	100
6/21/2016	10:57 AM	14.43	14.43	14.43	14.43	1000
6/21/2016	10:58 AM	14.43	14.43	14.43	14.43	162
6/21/2016	10:59 AM	14.43	14.44	14.43	14.44	3800
6/21/2016	11:00 AM	14.43	14.43	14.43	14.43	200
6/21/2016	11:01 AM	14.43	14.43	14.43	14.43	200
6/21/2016	11:03 AM	14.385	14.4	14.385	14.4	3379
6/21/2016	11:04 AM	14.37	14.375	14.37	14.375	700
6/21/2016	11:05 AM	14.37	14.37	14.36	14.36	400
6/21/2016	11:07 AM	14.359	14.359	14.359	14.359	3000
6/21/2016	11:08 AM	14.37	14.37	14.37	14.37	200
6/21/2016	11:10 AM	14.36	14.38	14.36	14.38	3400
6/21/2016	11:11 AM	14.38	14.38	14.37	14.37	5600
6/21/2016	11:12 AM	14.38	14.38	14.38	14.38	200
6/21/2016	11:13 AM	14.38	14.38	14.375	14.375	2500
6/21/2016	11:14 AM	14.37	14.38	14.37	14.38	7500
6/21/2016	11:15 AM	14.35	14.35	14.345	14.35	2700
6/21/2016	11:16 AM	14.34	14.34	14.34	14.34	2000
6/21/2016	11:17 AM	14.33	14.34	14.33	14.34	2200
6/21/2016	11:18 AM	14.33	14.33	14.33	14.33	200
6/21/2016	11:19 AM	14.34	14.34	14.34	14.34	300
6/21/2016	11:20 AM	14.34	14.34	14.34	14.34	100
6/21/2016	11:21 AM	14.34	14.34	14.34	14.34	700
6/21/2016	11:22 AM	14.36	14.36	14.35	14.35	1600
6/21/2016	11:24 AM	14.37	14.37	14.36	14.36	700
6/21/2016	11:25 AM	14.37	14.37	14.37	14.37	2200
6/21/2016	11:26 AM	14.38	14.38	14.37	14.37	11100
6/21/2016	11:28 AM	14.37	14.37	14.37	14.37	200
6/21/2016	11:29 AM	14.38	14.38	14.38	14.38	1500
6/21/2016	11:30 AM	14.38	14.39	14.38	14.39	2100
6/21/2016	11:31 AM	14.4	14.4	14.4	14.4	500
6/21/2016	11:34 AM	14.42	14.425	14.42	14.42	10100
6/21/2016	11:35 AM	14.44	14.44	14.44	14.44	1700
6/21/2016	11:36 AM	14.43	14.43	14.43	14.43	300
6/21/2016	11:37 AM	14.43	14.43	14.43	14.43	3000
6/21/2016	11:38 AM	14.42	14.42	14.42	14.42	300
6/21/2016	11:39 AM	14.43	14.43	14.43	14.43	300
6/21/2016	11:40 AM	14.42	14.42	14.42	14.42	1700
6/21/2016	11:41 AM	14.42	14.42	14.42	14.42	200
6/21/2016	11:42 AM	14.425	14.43	14.425	14.43	600
6/21/2016	11:43 AM	14.42	14.42	14.42	14.42	300
6/21/2016	11:45 AM	14.42	14.42	14.42	14.42	4500
6/21/2016	11:47 AM	14.42	14.42	14.42	14.42	700
6/21/2016	11:49 AM	14.43	14.43	14.43	14.43	1121
6/21/2016	11:53 AM	14.43	14.43	14.43	14.43	400
6/21/2016	11:56 AM	14.43	14.43	14.43	14.43	281
6/21/2016	11:57 AM	14.41	14.43	14.41	14.43	937
6/21/2016	12:03 PM	14.4	14.4	14.4	14.4	200
6/21/2016	12:04 PM	14.4	14.4	14.4	14.4	500
6/21/2016	12:07 PM	14.4	14.4	14.4	14.4	300
6/21/2016	12:08 PM	14.4	14.4	14.4	14.4	200
6/21/2016	12:10 PM	14.4	14.4	14.4	14.4	200
6/21/2016	12:15 PM	14.41	14.41	14.41	14.41	200
6/21/2016	12:21 PM	14.39	14.39	14.39	14.39	200
6/21/2016	12:22 PM	14.39	14.39	14.39	14.39	200
6/21/2016	12:30 PM	14.36	14.36	14.36	14.36	500
6/21/2016	12:31 PM	14.36	14.36	14.35	14.35	17000
6/21/2016	12:33 PM	14.36	14.36	14.36	14.36	300
6/21/2016	12:34 PM	14.37	14.37	14.37	14.37	300
6/21/2016	12:36 PM	14.36	14.36	14.36	14.36	200
6/21/2016	12:47 PM	14.38	14.38	14.37	14.37	400
6/21/2016	12:50 PM	14.38	14.38	14.38	14.38	300
6/21/2016	1:00 PM	14.4	14.4	14.4	14.4	400
6/21/2016	1:03 PM	14.4	14.4	14.4	14.4	700
6/21/2016	1:07 PM	14.38	14.39	14.38	14.39	400
6/21/2016	1:09 PM	14.38	14.38	14.38	14.38	500
6/21/2016	1:12 PM	14.39	14.39	14.39	14.39	700
6/21/2016	1:13 PM	14.39	14.39	14.39	14.39	400
6/21/2016	1:15 PM	14.4	14.4	14.4	14.4	200
6/21/2016	1:18 PM	14.39	14.39	14.39	14.39	400
6/21/2016	1:19 PM	14.38	14.38	14.38	14.38	200
6/21/2016	1:22 PM	14.4	14.4	14.4	14.4	500
6/21/2016	1:25 PM	14.42	14.42	14.42	14.42	900
6/21/2016	1:26 PM	14.42	14.42	14.42	14.42	200
6/21/2016	1:27 PM	14.42	14.42	14.42	14.42	300
6/21/2016	1:33 PM	14.41	14.42	14.41	14.42	2953
6/21/2016	1:34 PM	14.41	14.41	14.41	14.41	200
6/21/2016	1:35 PM	14.42	14.42	14.41	14.41	400
6/21/2016	1:39 PM	14.45	14.455	14.45	14.45	7300
6/21/2016	1:42 PM	14.44	14.44	14.44	14.44	4600
6/21/2016	1:43 PM	14.42	14.435	14.42	14.435	3700
6/21/2016	1:45 PM	14.42	14.42	14.42	14.42	600
6/21/2016	1:46 PM	14.42	14.42	14.42	14.42	200
6/21/2016	1:47 PM	14.44	14.44	14.44	14.44	100
6/21/2016	1:48 PM	14.44	14.44	14.44	14.44	1200
6/21/2016	1:50 PM	14.44	14.44	14.43	14.43	1400
6/21/2016	1:51 PM	14.43	14.43	14.43	14.43	200
6/21/2016	1:52 PM	14.43	14.43	14.43	14.43	200
6/21/2016	1:54 PM	14.42	14.42	14.42	14.42	100
6/21/2016	1:56 PM	14.41	14.415	14.41	14.415	27141
6/21/2016	1:58 PM	14.4	14.4	14.4	14.4	1600
6/21/2016	1:59 PM	14.39	14.39	14.39	14.39	6400
6/21/2016	2:00 PM	14.39	14.39	14.39	14.39	100
6/21/2016	2:01 PM	14.4	14.4	14.4	14.4	100
6/21/2016	2:02 PM	14.41	14.41	14.41	14.41	500
6/21/2016	2:06 PM	14.4	14.4	14.4	14.4	2600
6/21/2016	2:07 PM	14.4	14.4	14.4	14.4	200
6/21/2016	2:08 PM	14.4	14.4	14.4	14.4	1000
6/21/2016	2:09 PM	14.38	14.39	14.38	14.39	1671
6/21/2016	2:10 PM	14.37	14.37	14.37	14.37	1497
6/21/2016	2:11 PM	14.36	14.37	14.36	14.37	700
6/21/2016	2:13 PM	14.355	14.36	14.35	14.36	5200
6/21/2016	2:14 PM	14.36	14.36	14.35	14.35	1000
6/21/2016	2:15 PM	14.351	14.36	14.351	14.36	623
6/21/2016	2:18 PM	14.355	14.355	14.355	14.355	1400
6/21/2016	2:21 PM	14.34	14.34	14.34	14.34	3800
6/21/2016	2:22 PM	14.34	14.34	14.34	14.34	600
6/21/2016	2:23 PM	14.35	14.35	14.35	14.35	4300
6/21/2016	2:24 PM	14.35	14.35	14.35	14.35	400
6/21/2016	2:25 PM	14.35	14.35	14.35	14.35	200
6/21/2016	2:27 PM	14.34	14.34	14.34	14.34	400
6/21/2016	2:29 PM	14.33	14.33	14.33	14.33	600
6/21/2016	2:30 PM	14.33	14.33	14.33	14.33	200
6/21/2016	2:32 PM	14.34	14.34	14.34	14.34	100
6/21/2016	2:34 PM	14.34	14.34	14.34	14.34	200
6/21/2016	2:35 PM	14.33	14.33	14.33	14.33	100
6/21/2016	2:36 PM	14.31	14.32	14.31	14.32	4500
6/21/2016	2:37 PM	14.28	14.3	14.28	14.3	11253
6/21/2016	2:38 PM	14.265	14.27	14.265	14.27	3350
6/21/2016	2:43 PM	14.301	14.301	14.3	14.3	3000
6/21/2016	2:44 PM	14.3	14.3	14.3	14.3	600
6/21/2016	2:45 PM	14.305	14.305	14.3	14.3	300
6/21/2016	2:46 PM	14.3	14.3	14.3	14.3	1051
6/21/2016	2:47 PM	14.29	14.29	14.29	14.29	9858
6/21/2016	2:48 PM	14.3	14.3	14.29	14.29	900
6/21/2016	2:50 PM	14.3	14.3	14.3	14.3	200
6/21/2016	2:55 PM	14.31	14.31	14.31	14.31	500
6/21/2016	2:57 PM	14.31	14.31	14.31	14.31	2500
6/21/2016	2:58 PM	14.31	14.31	14.31	14.31	1400
6/21/2016	3:00 PM	14.32	14.32	14.31	14.31	400
6/21/2016	3:01 PM	14.33	14.33	14.33	14.33	3400
6/21/2016	3:03 PM	14.33	14.33	14.33	14.33	388
6/21/2016	3:04 PM	14.34	14.34	14.34	14.34	200
6/21/2016	3:05 PM	14.36	14.36	14.35	14.35	2400
6/21/2016	3:06 PM	14.36	14.36	14.36	14.36	200
6/21/2016	3:07 PM	14.35	14.355	14.35	14.355	1121
6/21/2016	3:08 PM	14.36	14.36	14.36	14.36	2900
6/21/2016	3:09 PM	14.37	14.37	14.37	14.37	44900
6/21/2016	3:10 PM	14.36	14.36	14.36	14.36	200
6/21/2016	3:11 PM	14.35	14.35	14.35	14.35	1079
6/21/2016	3:12 PM	14.35	14.35	14.35	14.35	100
6/21/2016	3:13 PM	14.36	14.36	14.36	14.36	300
6/21/2016	3:15 PM	14.35	14.35	14.35	14.35	400
6/21/2016	3:16 PM	14.34	14.34	14.34	14.34	108
6/21/2016	3:17 PM	14.325	14.34	14.325	14.34	1100
6/21/2016	3:18 PM	14.31	14.32	14.31	14.32	921
6/21/2016	3:20 PM	14.31	14.31	14.31	14.31	4100
6/21/2016	3:22 PM	14.32	14.32	14.31	14.31	2900
6/21/2016	3:23 PM	14.33	14.33	14.315	14.315	11100
6/21/2016	3:26 PM	14.31	14.31	14.31	14.31	400
6/21/2016	3:27 PM	14.3	14.3	14.3	14.3	3600
6/21/2016	3:28 PM	14.3	14.31	14.3	14.31	4400
6/21/2016	3:29 PM	14.29	14.29	14.29	14.29	500
6/21/2016	3:31 PM	14.29	14.29	14.29	14.29	900
6/21/2016	3:33 PM	14.298	14.298	14.295	14.295	7182
6/21/2016	3:34 PM	14.32	14.32	14.3	14.3	4900
6/21/2016	3:35 PM	14.31	14.31	14.31	14.31	500
6/21/2016	3:37 PM	14.3	14.3	14.3	14.3	200
6/21/2016	3:38 PM	14.3	14.31	14.3	14.3	5600
6/21/2016	3:40 PM	14.305	14.305	14.3	14.3	1300
6/21/2016	3:41 PM	14.32	14.32	14.32	14.32	400
6/21/2016	3:42 PM	14.33	14.33	14.33	14.33	900
6/21/2016	3:43 PM	14.35	14.35	14.35	14.35	1077
6/21/2016	3:44 PM	14.359	14.359	14.359	14.359	2945
6/21/2016	3:45 PM	14.35	14.36	14.35	14.36	8235
6/21/2016	3:46 PM	14.35	14.35	14.35	14.35	200
6/21/2016	3:47 PM	14.33	14.34	14.33	14.34	3000
6/21/2016	3:48 PM	14.32	14.32	14.32	14.32	1200
6/21/2016	3:50 PM	14.33	14.33	14.33	14.33	300
6/21/2016	3:51 PM	14.33	14.33	14.329	14.33	900
6/21/2016	3:52 PM	14.35	14.35	14.35	14.35	1200
6/21/2016	3:55 PM	14.355	14.355	14.349	14.349	1628
6/21/2016	3:56 PM	14.36	14.365	14.355	14.355	2300
6/21/2016	3:57 PM	14.365	14.365	14.355	14.355	1700
6/21/2016	3:58 PM	14.35	14.36	14.35	14.36	1750
6/21/2016	3:59 PM	14.35	14.35	14.345	14.345	2435
6/21/2016	4:00 PM	14.39	14.39	14.36	14.36	36399
6/22/2016	9:31 AM	14.32	14.32	14.32	14.32	300
6/22/2016	9:32 AM	14.31	14.32	14.31	14.32	4100
6/22/2016	9:33 AM	14.28	14.3	14.28	14.3	2100
6/22/2016	9:34 AM	14.3	14.3	14.29	14.29	5543
6/22/2016	9:35 AM	14.3	14.3	14.3	14.3	700
6/22/2016	9:36 AM	14.31	14.31	14.29	14.29	5000
6/22/2016	9:37 AM	14.315	14.315	14.31	14.31	800
6/22/2016	9:39 AM	14.32	14.335	14.32	14.33	12026
6/22/2016	9:40 AM	14.32	14.32	14.32	14.32	18700
6/22/2016	9:41 AM	14.29	14.31	14.29	14.31	8900
6/22/2016	9:42 AM	14.27	14.27	14.27	14.27	4733
6/22/2016	9:43 AM	14.28	14.28	14.28	14.28	200
6/22/2016	9:44 AM	14.29	14.29	14.28	14.28	1600
6/22/2016	9:45 AM	14.29	14.29	14.29	14.29	4800
6/22/2016	9:46 AM	14.305	14.305	14.3	14.3	900
6/22/2016	9:47 AM	14.31	14.31	14.31	14.31	1300
6/22/2016	9:50 AM	14.3	14.3	14.3	14.3	1000
6/22/2016	9:54 AM	14.3	14.3	14.3	14.3	650
6/22/2016	9:59 AM	14.29	14.29	14.29	14.29	2300
6/22/2016	10:01 AM	14.31	14.32	14.3	14.32	1800
6/22/2016	10:02 AM	14.31	14.31	14.31	14.31	4100
6/22/2016	10:05 AM	14.31	14.31	14.3	14.3	661
6/22/2016	10:06 AM	14.32	14.32	14.32	14.32	100
6/22/2016	10:08 AM	14.31	14.31	14.31	14.31	100
6/22/2016	10:10 AM	14.3	14.3	14.3	14.3	9739
6/22/2016	10:14 AM	14.28	14.28	14.28	14.28	1600
6/22/2016	10:15 AM	14.27	14.27	14.27	14.27	1000
6/22/2016	10:16 AM	14.26	14.26	14.26	14.26	1566
6/22/2016	10:17 AM	14.28	14.28	14.28	14.28	500
6/22/2016	10:18 AM	14.27	14.27	14.27	14.27	1800
6/22/2016	10:20 AM	14.26	14.26	14.26	14.26	1300
6/22/2016	10:26 AM	14.26	14.27	14.26	14.27	5333
6/22/2016	10:28 AM	14.255	14.26	14.255	14.26	7200
6/22/2016	10:29 AM	14.24	14.25	14.235	14.25	7200
6/22/2016	10:30 AM	14.26	14.26	14.25	14.25	5900
6/22/2016	10:31 AM	14.26	14.27	14.26	14.27	8400
6/22/2016	10:32 AM	14.24	14.24	14.24	14.24	1700
6/22/2016	10:34 AM	14.22	14.22	14.22	14.22	1300
6/22/2016	10:35 AM	14.21	14.22	14.21	14.22	1500
6/22/2016	10:36 AM	14.19	14.201	14.19	14.201	14862
6/22/2016	10:37 AM	14.195	14.195	14.19	14.19	6700
6/22/2016	10:38 AM	14.21	14.21	14.2	14.2	1800
6/22/2016	10:40 AM	14.21	14.21	14.21	14.21	1700
6/22/2016	10:43 AM	14.19	14.2	14.19	14.2	1300
6/22/2016	10:44 AM	14.175	14.18	14.175	14.18	600
6/22/2016	10:45 AM	14.18	14.18	14.18	14.18	200
6/22/2016	10:46 AM	14.19	14.19	14.18	14.18	700
6/22/2016	10:48 AM	14.18	14.18	14.18	14.18	1000
6/22/2016	10:49 AM	14.17	14.17	14.17	14.17	4000
6/22/2016	10:50 AM	14.179	14.185	14.179	14.18	6100
6/22/2016	10:51 AM	14.17	14.17	14.17	14.17	1352
6/22/2016	10:52 AM	14.16	14.16	14.16	14.16	1800
6/22/2016	10:53 AM	14.16	14.16	14.15	14.151	7125
6/22/2016	10:55 AM	14.16	14.16	14.155	14.155	1000
6/22/2016	10:56 AM	14.165	14.165	14.165	14.165	400
6/22/2016	10:57 AM	14.16	14.16	14.16	14.16	1000
6/22/2016	10:58 AM	14.161	14.161	14.161	14.161	3100
6/22/2016	10:59 AM	14.175	14.175	14.175	14.175	500
6/22/2016	11:01 AM	14.18	14.18	14.18	14.18	200
6/22/2016	11:03 AM	14.18	14.18	14.18	14.18	575
6/22/2016	11:06 AM	14.18	14.18	14.18	14.18	300
6/22/2016	11:07 AM	14.19	14.19	14.19	14.19	5000
6/22/2016	11:08 AM	14.2	14.2	14.2	14.2	535
6/22/2016	11:09 AM	14.21	14.21	14.21	14.21	300
6/22/2016	11:10 AM	14.2	14.2	14.2	14.2	2100
6/22/2016	11:13 AM	14.19	14.19	14.19	14.19	1032
6/22/2016	11:15 AM	14.19	14.19	14.19	14.19	700
6/22/2016	11:16 AM	14.19	14.2	14.19	14.2	3048
6/22/2016	11:18 AM	14.18	14.18	14.18	14.18	4000
6/22/2016	11:20 AM	14.16	14.16	14.16	14.16	300
6/22/2016	11:21 AM	14.16	14.16	14.16	14.16	5066
6/22/2016	11:22 AM	14.16	14.16	14.16	14.16	150
6/22/2016	11:24 AM	14.17	14.17	14.17	14.17	200
6/22/2016	11:26 AM	14.17	14.17	14.17	14.17	400
6/22/2016	11:27 AM	14.16	14.16	14.16	14.16	999
6/22/2016	11:28 AM	14.16	14.16	14.16	14.16	4001
6/22/2016	11:29 AM	14.15	14.155	14.15	14.155	2450
6/22/2016	11:30 AM	14.16	14.16	14.16	14.16	3465
6/22/2016	11:31 AM	14.23	14.23	14.18	14.18	8480
6/22/2016	11:33 AM	14.23	14.23	14.23	14.23	5100
6/22/2016	11:34 AM	14.27	14.28	14.26	14.26	3999
6/22/2016	11:35 AM	14.27	14.27	14.27	14.27	200
6/22/2016	11:36 AM	14.27	14.28	14.27	14.28	2500
6/22/2016	11:39 AM	14.25	14.25	14.24	14.24	800
6/22/2016	11:40 AM	14.24	14.25	14.24	14.25	1100
6/22/2016	11:41 AM	14.26	14.26	14.26	14.26	1200
6/22/2016	11:42 AM	14.26	14.26	14.25	14.25	2000
6/22/2016	11:43 AM	14.25	14.26	14.25	14.26	800
6/22/2016	11:45 AM	14.25	14.25	14.25	14.25	516
6/22/2016	11:46 AM	14.26	14.26	14.26	14.26	100
6/22/2016	11:47 AM	14.24	14.24	14.24	14.24	2000
6/22/2016	11:49 AM	14.26	14.26	14.24	14.24	500
6/22/2016	11:50 AM	14.25	14.25	14.25	14.25	100
6/22/2016	11:53 AM	14.26	14.26	14.26	14.26	1670
6/22/2016	11:54 AM	14.26	14.26	14.26	14.26	200
6/22/2016	11:55 AM	14.24	14.25	14.235	14.25	900
6/22/2016	11:56 AM	14.241	14.241	14.241	14.241	309
6/22/2016	11:57 AM	14.24	14.24	14.24	14.24	200
6/22/2016	11:59 AM	14.23	14.23	14.23	14.23	9400
6/22/2016	12:07 PM	14.25	14.25	14.25	14.25	7500
6/22/2016	12:08 PM	14.26	14.26	14.26	14.26	200
6/22/2016	12:09 PM	14.26	14.26	14.26	14.26	200
6/22/2016	12:11 PM	14.26	14.26	14.26	14.26	200
6/22/2016	12:13 PM	14.24	14.24	14.24	14.24	200
6/22/2016	12:16 PM	14.25	14.255	14.245	14.245	2800
6/22/2016	12:19 PM	14.28	14.28	14.26	14.26	13794
6/22/2016	12:21 PM	14.28	14.28	14.28	14.28	200
6/22/2016	12:22 PM	14.3	14.3	14.29	14.29	700
6/22/2016	12:23 PM	14.31	14.31	14.31	14.31	200
6/22/2016	12:24 PM	14.32	14.32	14.32	14.32	300
6/22/2016	12:25 PM	14.35	14.35	14.32	14.32	5000
6/22/2016	12:26 PM	14.36	14.36	14.36	14.36	25100
6/22/2016	12:28 PM	14.34	14.35	14.34	14.35	1900
6/22/2016	12:30 PM	14.35	14.35	14.35	14.35	2000
6/22/2016	12:32 PM	14.34	14.34	14.34	14.34	100
6/22/2016	12:33 PM	14.34	14.34	14.34	14.34	200
6/22/2016	12:35 PM	14.33	14.33	14.33	14.33	1100
6/22/2016	12:37 PM	14.33	14.33	14.33	14.33	500
6/22/2016	12:42 PM	14.335	14.335	14.335	14.335	200
6/22/2016	12:45 PM	14.35	14.35	14.35	14.35	400
6/22/2016	12:47 PM	14.36	14.36	14.36	14.36	2600
6/22/2016	12:48 PM	14.37	14.37	14.36	14.36	400
6/22/2016	12:49 PM	14.355	14.355	14.355	14.355	400
6/22/2016	12:50 PM	14.35	14.35	14.35	14.35	300
6/22/2016	12:53 PM	14.34	14.34	14.34	14.34	300
6/22/2016	12:54 PM	14.34	14.34	14.34	14.34	400
6/22/2016	12:55 PM	14.34	14.34	14.34	14.34	1000
6/22/2016	12:58 PM	14.34	14.34	14.34	14.34	325
6/22/2016	1:01 PM	14.34	14.34	14.34	14.34	1666
6/22/2016	1:02 PM	14.35	14.35	14.33	14.33	5000
6/22/2016	1:03 PM	14.36	14.36	14.36	14.36	1700
6/22/2016	1:04 PM	14.36	14.36	14.36	14.36	800
6/22/2016	1:05 PM	14.36	14.36	14.36	14.36	300
6/22/2016	1:06 PM	14.36	14.36	14.36	14.36	400
6/22/2016	1:07 PM	14.38	14.38	14.37	14.37	500
6/22/2016	1:08 PM	14.41	14.41	14.38	14.38	7350
6/22/2016	1:09 PM	14.415	14.415	14.405	14.405	800
6/22/2016	1:10 PM	14.43	14.43	14.42	14.42	1800
6/22/2016	1:11 PM	14.44	14.44	14.44	14.44	3600
6/22/2016	1:12 PM	14.42	14.43	14.42	14.43	1199
6/22/2016	1:13 PM	14.425	14.425	14.425	14.425	800
6/22/2016	1:14 PM	14.429	14.429	14.429	14.429	4000
6/22/2016	1:15 PM	14.42	14.42	14.42	14.42	700
6/22/2016	1:16 PM	14.41	14.41	14.41	14.41	200
6/22/2016	1:17 PM	14.415	14.415	14.415	14.415	700
6/22/2016	1:18 PM	14.42	14.42	14.42	14.42	576
6/22/2016	1:20 PM	14.4	14.4	14.4	14.4	600
6/22/2016	1:21 PM	14.4	14.4	14.4	14.4	400
6/22/2016	1:22 PM	14.4	14.4	14.4	14.4	200
6/22/2016	1:24 PM	14.42	14.428	14.42	14.425	6400
6/22/2016	1:25 PM	14.42	14.42	14.42	14.42	400
6/22/2016	1:26 PM	14.42	14.42	14.42	14.42	100
6/22/2016	1:29 PM	14.39	14.415	14.39	14.41	10300
6/22/2016	1:30 PM	14.38	14.38	14.38	14.38	500
6/22/2016	1:31 PM	14.39	14.39	14.39	14.39	1700
6/22/2016	1:32 PM	14.39	14.39	14.39	14.39	1600
6/22/2016	1:34 PM	14.38	14.38	14.37	14.37	6200
6/22/2016	1:35 PM	14.365	14.365	14.365	14.365	300
6/22/2016	1:39 PM	14.359	14.36	14.359	14.36	5400
6/22/2016	1:40 PM	14.36	14.36	14.36	14.36	900
6/22/2016	1:45 PM	14.35	14.355	14.35	14.355	900
6/22/2016	1:46 PM	14.349	14.35	14.349	14.35	3800
6/22/2016	1:48 PM	14.34	14.34	14.34	14.34	200
6/22/2016	1:49 PM	14.34	14.34	14.34	14.34	500
6/22/2016	1:50 PM	14.34	14.34	14.34	14.34	2500
6/22/2016	1:51 PM	14.32	14.32	14.32	14.32	200
6/22/2016	1:52 PM	14.32	14.32	14.32	14.32	200
6/22/2016	1:54 PM	14.32	14.32	14.32	14.32	1200
6/22/2016	1:57 PM	14.31	14.31	14.31	14.31	200
6/22/2016	2:01 PM	14.33	14.33	14.33	14.33	400
6/22/2016	2:06 PM	14.32	14.32	14.32	14.32	1300
6/22/2016	2:07 PM	14.3	14.3	14.3	14.3	500
6/22/2016	2:08 PM	14.315	14.315	14.31	14.31	300
6/22/2016	2:10 PM	14.33	14.33	14.33	14.33	300
6/22/2016	2:13 PM	14.33	14.33	14.33	14.33	1600
6/22/2016	2:14 PM	14.325	14.325	14.325	14.325	100
6/22/2016	2:18 PM	14.305	14.32	14.305	14.32	3500
6/22/2016	2:20 PM	14.32	14.32	14.32	14.32	200
6/22/2016	2:21 PM	14.36	14.36	14.35	14.35	2400
6/22/2016	2:23 PM	14.35	14.35	14.35	14.35	1800
6/22/2016	2:25 PM	14.35	14.35	14.35	14.35	3255
6/22/2016	2:27 PM	14.32	14.32	14.32	14.32	700
6/22/2016	2:28 PM	14.33	14.33	14.33	14.33	300
6/22/2016	2:29 PM	14.32	14.32	14.32	14.32	400
6/22/2016	2:31 PM	14.32	14.32	14.32	14.32	200
6/22/2016	2:33 PM	14.33	14.33	14.32	14.32	900
6/22/2016	2:36 PM	14.35	14.35	14.35	14.35	1200
6/22/2016	2:39 PM	14.36	14.36	14.36	14.36	600
6/22/2016	2:40 PM	14.369	14.369	14.369	14.369	1000
6/22/2016	2:41 PM	14.36	14.36	14.36	14.36	168
6/22/2016	2:42 PM	14.36	14.36	14.357	14.357	1100
6/22/2016	2:46 PM	14.379	14.38	14.379	14.38	7400
6/22/2016	2:49 PM	14.38	14.38	14.38	14.38	200
6/22/2016	2:51 PM	14.38	14.38	14.38	14.38	200
6/22/2016	2:52 PM	14.38	14.38	14.38	14.38	200
6/22/2016	2:53 PM	14.38	14.38	14.38	14.38	600
6/22/2016	2:54 PM	14.37	14.37	14.37	14.37	200
6/22/2016	2:55 PM	14.37	14.38	14.37	14.38	4000
6/22/2016	2:56 PM	14.36	14.36	14.36	14.36	100
6/22/2016	2:57 PM	14.36	14.36	14.36	14.36	200
6/22/2016	2:59 PM	14.36	14.36	14.36	14.36	100
6/22/2016	3:00 PM	14.36	14.36	14.36	14.36	200
6/22/2016	3:02 PM	14.32	14.33	14.32	14.33	4700
6/22/2016	3:03 PM	14.31	14.31	14.31	14.31	200
6/22/2016	3:05 PM	14.32	14.32	14.32	14.32	100
6/22/2016	3:08 PM	14.34	14.345	14.33	14.33	2600
6/22/2016	3:09 PM	14.36	14.36	14.36	14.36	200
6/22/2016	3:11 PM	14.37	14.37	14.37	14.37	500
6/22/2016	3:12 PM	14.38	14.38	14.38	14.38	200
6/22/2016	3:15 PM	14.38	14.38	14.37	14.37	400
6/22/2016	3:18 PM	14.38	14.38	14.38	14.38	400
6/22/2016	3:19 PM	14.38	14.39	14.38	14.385	2800
6/22/2016	3:20 PM	14.39	14.39	14.39	14.39	7000
6/22/2016	3:21 PM	14.4	14.4	14.4	14.4	1000
6/22/2016	3:22 PM	14.42	14.42	14.42	14.42	200
6/22/2016	3:23 PM	14.41	14.41	14.41	14.41	800
6/22/2016	3:24 PM	14.41	14.41	14.41	14.41	1500
6/22/2016	3:26 PM	14.41	14.41	14.41	14.41	300
6/22/2016	3:27 PM	14.41	14.41	14.405	14.41	2300
6/22/2016	3:28 PM	14.42	14.42	14.42	14.42	300
6/22/2016	3:29 PM	14.42	14.42	14.42	14.42	1400
6/22/2016	3:30 PM	14.43	14.43	14.42	14.42	700
6/22/2016	3:32 PM	14.42	14.42	14.415	14.42	1100
6/22/2016	3:34 PM	14.415	14.415	14.415	14.415	400
6/22/2016	3:36 PM	14.437	14.437	14.415	14.415	3944
6/22/2016	3:37 PM	14.43	14.43	14.43	14.43	100
6/22/2016	3:38 PM	14.425	14.43	14.425	14.43	600
6/22/2016	3:39 PM	14.395	14.41	14.395	14.41	1400
6/22/2016	3:40 PM	14.395	14.395	14.39	14.39	1400
6/22/2016	3:41 PM	14.39	14.39	14.39	14.39	300
6/22/2016	3:42 PM	14.39	14.39	14.39	14.39	1398
6/22/2016	3:43 PM	14.41	14.41	14.4	14.4	2800
6/22/2016	3:44 PM	14.42	14.42	14.42	14.42	1800
6/22/2016	3:45 PM	14.405	14.41	14.405	14.41	600
6/22/2016	3:46 PM	14.4	14.4	14.4	14.4	500
6/22/2016	3:47 PM	14.425	14.425	14.41	14.41	3300
6/22/2016	3:48 PM	14.425	14.425	14.415	14.425	4900
6/22/2016	3:49 PM	14.43	14.43	14.43	14.43	400
6/22/2016	3:50 PM	14.42	14.425	14.415	14.42	7369
6/22/2016	3:51 PM	14.44	14.44	14.425	14.425	6933
6/22/2016	3:52 PM	14.46	14.46	14.445	14.445	7783
6/22/2016	3:53 PM	14.44	14.46	14.44	14.455	3317
6/22/2016	3:54 PM	14.43	14.44	14.43	14.435	4702
6/22/2016	3:55 PM	14.415	14.425	14.415	14.42	5273
6/22/2016	3:56 PM	14.405	14.415	14.405	14.415	3463
6/22/2016	3:57 PM	14.44	14.445	14.405	14.405	4030
6/22/2016	3:58 PM	14.455	14.455	14.435	14.435	22199
6/22/2016	3:59 PM	14.455	14.465	14.455	14.46	5853
6/22/2016	4:00 PM	14.43	14.455	14.43	14.455	35569
6/23/2016	9:31 AM	14.06	14.07	14.06	14.07	3850
6/23/2016	9:32 AM	14.05	14.05	14.05	14.05	11890
6/23/2016	9:33 AM	14.065	14.065	14.065	14.065	500
6/23/2016	9:34 AM	14.085	14.085	14.085	14.085	100
6/23/2016	9:35 AM	14.1	14.1	14.09	14.09	15433
6/23/2016	9:36 AM	14.09	14.09	14.09	14.09	1900
6/23/2016	9:37 AM	14.12	14.12	14.1	14.1	7900
6/23/2016	9:38 AM	14.1	14.1	14.09	14.1	16568
6/23/2016	9:39 AM	14.12	14.13	14.12	14.13	1550
6/23/2016	9:40 AM	14.11	14.12	14.11	14.12	16133
6/23/2016	9:41 AM	14.11	14.11	14.1	14.11	5290
6/23/2016	9:42 AM	14.12	14.12	14.12	14.12	400
6/23/2016	9:43 AM	14.13	14.13	14.12	14.12	8100
6/23/2016	9:46 AM	14.1	14.11	14.1	14.11	10050
6/23/2016	9:47 AM	14.12	14.12	14.1	14.1	2650
6/23/2016	9:48 AM	14.13	14.13	14.11	14.11	1100
6/23/2016	9:49 AM	14.13	14.13	14.13	14.13	700
6/23/2016	9:51 AM	14.12	14.13	14.12	14.125	4800
6/23/2016	9:52 AM	14.16	14.165	14.13	14.13	3923
6/23/2016	9:53 AM	14.15	14.16	14.15	14.16	2400
6/23/2016	9:54 AM	14.18	14.18	14.17	14.17	3600
6/23/2016	9:55 AM	14.177	14.177	14.17	14.17	1000
6/23/2016	9:56 AM	14.16	14.17	14.16	14.17	6790
6/23/2016	9:57 AM	14.16	14.16	14.15	14.15	494
6/23/2016	9:58 AM	14.15	14.15	14.15	14.15	8400
6/23/2016	10:00 AM	14.13	14.13	14.13	14.13	1594
6/23/2016	10:01 AM	14.14	14.14	14.12	14.12	1203
6/23/2016	10:02 AM	14.105	14.13	14.105	14.13	2800
6/23/2016	10:03 AM	14.09	14.1	14.09	14.1	2700
6/23/2016	10:04 AM	14.08	14.08	14.08	14.08	7700
6/23/2016	10:05 AM	14.08	14.09	14.08	14.09	900
6/23/2016	10:06 AM	14.08	14.08	14.08	14.08	200
6/23/2016	10:07 AM	14.1	14.1	14.08	14.08	3300
6/23/2016	10:08 AM	14.09	14.095	14.09	14.09	3100
6/23/2016	10:09 AM	14.1	14.1	14.09	14.09	1800
6/23/2016	10:10 AM	14.1	14.1	14.1	14.1	500
6/23/2016	10:11 AM	14.1	14.11	14.1	14.11	2900
6/23/2016	10:12 AM	14.099	14.099	14.099	14.099	500
6/23/2016	10:13 AM	14.09	14.1	14.09	14.1	450
6/23/2016	10:15 AM	14.09	14.09	14.09	14.09	4350
6/23/2016	10:16 AM	14.095	14.095	14.09	14.095	2064
6/23/2016	10:17 AM	14.12	14.13	14.1	14.1	2000
6/23/2016	10:18 AM	14.1	14.12	14.1	14.11	10500
6/23/2016	10:19 AM	14.11	14.11	14.09	14.095	4000
6/23/2016	10:20 AM	14.13	14.13	14.13	14.13	1100
6/23/2016	10:21 AM	14.13	14.13	14.12	14.13	2300
6/23/2016	10:22 AM	14.11	14.12	14.11	14.12	3536
6/23/2016	10:24 AM	14.09	14.09	14.09	14.09	800
6/23/2016	10:25 AM	14.095	14.1	14.095	14.1	1300
6/23/2016	10:26 AM	14.06	14.09	14.06	14.09	20174
6/23/2016	10:28 AM	14.09	14.09	14.09	14.09	180
6/23/2016	10:29 AM	14.09	14.09	14.09	14.09	2400
6/23/2016	10:30 AM	14.11	14.11	14.1	14.1	600
6/23/2016	10:31 AM	14.15	14.15	14.13	14.14	2611
6/23/2016	10:32 AM	14.14	14.14	14.13	14.13	6100
6/23/2016	10:33 AM	14.14	14.14	14.14	14.14	3800
6/23/2016	10:34 AM	14.13	14.13	14.13	14.13	200
6/23/2016	10:35 AM	14.15	14.165	14.15	14.15	2242
6/23/2016	10:36 AM	14.15	14.15	14.15	14.15	200
6/23/2016	10:37 AM	14.15	14.16	14.15	14.16	3200
6/23/2016	10:38 AM	14.15	14.15	14.15	14.15	300
6/23/2016	10:39 AM	14.13	14.14	14.13	14.14	900
6/23/2016	10:40 AM	14.129	14.129	14.129	14.129	3000
6/23/2016	10:41 AM	14.12	14.12	14.12	14.12	2800
6/23/2016	10:43 AM	14.11	14.11	14.11	14.11	500
6/23/2016	10:44 AM	14.11	14.12	14.11	14.12	6100
6/23/2016	10:45 AM	14.115	14.115	14.115	14.115	300
6/23/2016	10:46 AM	14.11	14.11	14.11	14.11	200
6/23/2016	10:50 AM	14.13	14.13	14.13	14.13	100
6/23/2016	10:51 AM	14.11	14.11	14.11	14.11	6613
6/23/2016	10:52 AM	14.11	14.11	14.11	14.11	200
6/23/2016	10:53 AM	14.105	14.105	14.105	14.105	500
6/23/2016	10:54 AM	14.1	14.1	14.1	14.1	1790
6/23/2016	10:55 AM	14.09	14.1	14.09	14.09	16000
6/23/2016	10:56 AM	14.09	14.09	14.09	14.09	1200
6/23/2016	10:57 AM	14.087	14.087	14.087	14.087	220
6/23/2016	10:58 AM	14.08	14.08	14.08	14.08	3300
6/23/2016	11:02 AM	14.07	14.08	14.07	14.08	1752
6/23/2016	11:03 AM	14.07	14.07	14.07	14.07	3200
6/23/2016	11:04 AM	14.078	14.078	14.07	14.07	18100
6/23/2016	11:06 AM	14.05	14.06	14.05	14.06	14400
6/23/2016	11:08 AM	14.07	14.07	14.07	14.07	200
6/23/2016	11:09 AM	14.07	14.07	14.07	14.07	300
6/23/2016	11:11 AM	14.07	14.07	14.065	14.07	3975
6/23/2016	11:13 AM	14.07	14.07	14.07	14.07	300
6/23/2016	11:14 AM	14.06	14.06	14.06	14.06	400
6/23/2016	11:15 AM	14.04	14.05	14.04	14.05	5050
6/23/2016	11:16 AM	14.028	14.035	14.025	14.035	4500
6/23/2016	11:17 AM	14.02	14.02	14.01	14.02	2400
6/23/2016	11:18 AM	14.029	14.029	14.029	14.029	1000
6/23/2016	11:19 AM	14.025	14.025	14.015	14.015	1400
6/23/2016	11:20 AM	14.025	14.025	14.025	14.025	250
6/23/2016	11:21 AM	14.02	14.02	14.02	14.02	300
6/23/2016	11:23 AM	14.03	14.039	14.03	14.03	4682
6/23/2016	11:24 AM	14.029	14.029	14.029	14.029	100
6/23/2016	11:25 AM	14.02	14.02	14.02	14.02	200
6/23/2016	11:27 AM	14.029	14.04	14.02	14.02	8977
6/23/2016	11:28 AM	14.025	14.025	14.025	14.025	100
6/23/2016	11:29 AM	14.001	14.02	14.001	14.02	57000
6/23/2016	11:30 AM	14.005	14.005	14.005	14.005	300
6/23/2016	11:31 AM	14.01	14.01	14.009	14.009	1500
6/23/2016	11:32 AM	13.999	14	13.999	14	11081
6/23/2016	11:33 AM	14.01	14.01	14.01	14.01	100
6/23/2016	11:34 AM	14.005	14.005	14.005	14.005	500
6/23/2016	11:35 AM	14	14	14	14	4842
6/23/2016	11:36 AM	13.99	13.99	13.99	13.99	3690
6/23/2016	11:38 AM	14	14	13.995	13.995	18600
6/23/2016	11:39 AM	14	14	14	14	500
6/23/2016	11:41 AM	14	14	14	14	200
6/23/2016	11:42 AM	14	14.01	14	14.01	500
6/23/2016	11:44 AM	14	14	14	14	400
6/23/2016	11:45 AM	14.02	14.02	14.02	14.02	3300
6/23/2016	11:46 AM	14.03	14.03	14.029	14.029	5700
6/23/2016	11:47 AM	14.025	14.025	14.025	14.025	300
6/23/2016	11:49 AM	14.02	14.02	14.02	14.02	200
6/23/2016	11:50 AM	14.01	14.015	14.01	14.01	3385
6/23/2016	11:51 AM	14	14	14	14	2400
6/23/2016	11:52 AM	13.995	13.995	13.995	13.995	100
6/23/2016	11:53 AM	13.99	13.99	13.99	13.99	500
6/23/2016	11:54 AM	13.99	13.99	13.99	13.99	3000
6/23/2016	11:55 AM	14	14	14	14	100
6/23/2016	11:56 AM	14	14.005	14	14.005	6000
6/23/2016	11:57 AM	14.007	14.007	14.007	14.007	500
6/23/2016	11:58 AM	14.007	14.007	14.007	14.007	500
6/23/2016	11:59 AM	14.005	14.005	14	14	1500
6/23/2016	12:01 PM	14	14	14	14	600
6/23/2016	12:03 PM	13.99	13.99	13.99	13.99	2800
6/23/2016	12:04 PM	14.01	14.01	14	14	6710
6/23/2016	12:06 PM	14.015	14.015	14.015	14.015	200
6/23/2016	12:08 PM	14.01	14.01	14.01	14.01	1185
6/23/2016	12:09 PM	14.009	14.009	14.005	14.005	4200
6/23/2016	12:10 PM	14.01	14.01	14.009	14.009	13100
6/23/2016	12:11 PM	14.005	14.005	14.005	14.005	100
6/23/2016	12:12 PM	14.01	14.01	14.01	14.01	1300
6/23/2016	12:15 PM	14.01	14.015	14.01	14.01	1700
6/23/2016	12:17 PM	14.01	14.01	14.01	14.01	400
6/23/2016	12:18 PM	14.01	14.01	14.01	14.01	300
6/23/2016	12:19 PM	14.01	14.01	14.01	14.01	1500
6/23/2016	12:20 PM	14.019	14.019	14.019	14.019	3000
6/23/2016	12:25 PM	14.017	14.017	14.017	14.017	500
6/23/2016	12:31 PM	14.025	14.025	14.02	14.02	230
6/23/2016	12:32 PM	14.03	14.03	14.03	14.03	1100
6/23/2016	12:33 PM	14.02	14.02	14.02	14.02	300
6/23/2016	12:34 PM	14.02	14.02	14.015	14.02	1036
6/23/2016	12:38 PM	14.02	14.02	14.02	14.02	200
6/23/2016	12:41 PM	14.025	14.025	14.025	14.025	200
6/23/2016	12:42 PM	14.02	14.025	14.02	14.02	2100
6/23/2016	12:43 PM	14.05	14.05	14.03	14.03	2100
6/23/2016	12:44 PM	14.04	14.04	14.04	14.04	1000
6/23/2016	12:45 PM	14.04	14.04	14.04	14.04	4300
6/23/2016	12:47 PM	14.06	14.06	14.05	14.05	900
6/23/2016	12:49 PM	14.05	14.06	14.05	14.06	6666
6/23/2016	12:50 PM	14.06	14.06	14.05	14.05	3100
6/23/2016	12:51 PM	14.06	14.06	14.06	14.06	600
6/23/2016	12:52 PM	14.04	14.04	14.04	14.04	1150
6/23/2016	12:53 PM	14.04	14.04	14.04	14.04	12000
6/23/2016	12:56 PM	14.04	14.04	14.04	14.04	800
6/23/2016	12:58 PM	14.05	14.05	14.049	14.049	1600
6/23/2016	1:01 PM	14.04	14.04	14.04	14.04	200
6/23/2016	1:02 PM	14.04	14.04	14.04	14.04	200
6/23/2016	1:03 PM	14.04	14.04	14.04	14.04	300
6/23/2016	1:04 PM	14.04	14.04	14.04	14.04	300
6/23/2016	1:05 PM	14.04	14.04	14.04	14.04	100
6/23/2016	1:06 PM	14.05	14.05	14.05	14.05	1000
6/23/2016	1:09 PM	14.05	14.05	14.05	14.05	800
6/23/2016	1:10 PM	14.04	14.05	14.04	14.05	500
6/23/2016	1:12 PM	14.04	14.04	14.04	14.04	200
6/23/2016	1:13 PM	14.04	14.04	14.04	14.04	200
6/23/2016	1:15 PM	14.045	14.045	14.045	14.045	700
6/23/2016	1:16 PM	14.05	14.05	14.05	14.05	400
6/23/2016	1:17 PM	14.05	14.05	14.05	14.05	1200
6/23/2016	1:20 PM	14.03	14.03	14.029	14.029	800
6/23/2016	1:21 PM	14.03	14.03	14.03	14.03	1320
6/23/2016	1:22 PM	14.02	14.02	14.02	14.02	200
6/23/2016	1:23 PM	14.02	14.02	14.02	14.02	600
6/23/2016	1:24 PM	14.03	14.03	14.03	14.03	2500
6/23/2016	1:25 PM	14.03	14.03	14.03	14.03	200
6/23/2016	1:26 PM	14.04	14.04	14.04	14.04	300
6/23/2016	1:27 PM	14.04	14.04	14.04	14.04	100
6/23/2016	1:30 PM	14.035	14.035	14.035	14.035	500
6/23/2016	1:33 PM	14.03	14.03	14.03	14.03	2846
6/23/2016	1:34 PM	14.04	14.04	14.03	14.03	1300
6/23/2016	1:35 PM	14.045	14.045	14.045	14.045	321
6/23/2016	1:36 PM	14.05	14.05	14.045	14.045	1421
6/23/2016	1:38 PM	14.06	14.06	14.06	14.06	200
6/23/2016	1:42 PM	14.079	14.079	14.07	14.07	7085
6/23/2016	1:43 PM	14.08	14.08	14.08	14.08	1700
6/23/2016	1:44 PM	14.06	14.07	14.06	14.07	2800
6/23/2016	1:46 PM	14.06	14.06	14.06	14.06	200
6/23/2016	1:50 PM	14.06	14.06	14.06	14.06	600
6/23/2016	1:51 PM	14.08	14.08	14.07	14.07	3600
6/23/2016	1:59 PM	14.06	14.06	14.06	14.06	700
6/23/2016	2:00 PM	14.06	14.06	14.06	14.06	200
6/23/2016	2:02 PM	14.07	14.07	14.06	14.06	1000
6/23/2016	2:03 PM	14.07	14.07	14.07	14.07	1600
6/23/2016	2:06 PM	14.06	14.06	14.06	14.06	161
6/23/2016	2:07 PM	14.06	14.06	14.06	14.06	3200
6/23/2016	2:08 PM	14.06	14.06	14.06	14.06	200
6/23/2016	2:11 PM	14.04	14.05	14.04	14.05	2162
6/23/2016	2:12 PM	14.04	14.04	14.04	14.04	300
6/23/2016	2:15 PM	14.04	14.04	14.04	14.04	200
6/23/2016	2:16 PM	14.04	14.04	14.04	14.04	200
6/23/2016	2:17 PM	14.04	14.04	14.04	14.04	12200
6/23/2016	2:20 PM	14.04	14.04	14.04	14.04	200
6/23/2016	2:21 PM	14.04	14.04	14.04	14.04	500
6/23/2016	2:23 PM	14.04	14.04	14.04	14.04	300
6/23/2016	2:24 PM	14.06	14.06	14.04	14.04	35900
6/23/2016	2:25 PM	14.06	14.06	14.06	14.06	2900
6/23/2016	2:26 PM	14.06	14.06	14.06	14.06	500
6/23/2016	2:27 PM	14.05	14.05	14.05	14.05	1800
6/23/2016	2:29 PM	14.04	14.04	14.04	14.04	689
6/23/2016	2:30 PM	14.04	14.04	14.04	14.04	4400
6/23/2016	2:32 PM	14.04	14.04	14.04	14.04	200
6/23/2016	2:33 PM	14.04	14.04	14.04	14.04	300
6/23/2016	2:35 PM	14.04	14.04	14.04	14.04	495
6/23/2016	2:36 PM	14.04	14.04	14.04	14.04	200
6/23/2016	2:39 PM	14.05	14.05	14.05	14.05	4600
6/23/2016	2:40 PM	14.04	14.04	14.04	14.04	300
6/23/2016	2:44 PM	14.04	14.04	14.04	14.04	500
6/23/2016	2:47 PM	14.02	14.03	14.02	14.03	2094
6/23/2016	2:48 PM	14.01	14.01	14.01	14.01	2500
6/23/2016	2:49 PM	14.003	14.003	14.003	14.003	400
6/23/2016	2:50 PM	14.01	14.01	14.01	14.01	100
6/23/2016	2:52 PM	14	14.01	14	14.01	8842
6/23/2016	2:55 PM	13.995	14	13.995	14	3400
6/23/2016	2:57 PM	14	14	14	14	1160
6/23/2016	2:58 PM	14	14	14	14	800
6/23/2016	2:59 PM	14.01	14.01	14.01	14.01	700
6/23/2016	3:01 PM	14.01	14.01	14.01	14.01	300
6/23/2016	3:05 PM	14.02	14.02	14.01	14.01	1300
6/23/2016	3:06 PM	14.025	14.025	14.025	14.025	200
6/23/2016	3:07 PM	14.02	14.02	14.02	14.02	300
6/23/2016	3:08 PM	14.03	14.03	14.025	14.025	500
6/23/2016	3:09 PM	14.03	14.03	14.03	14.03	700
6/23/2016	3:11 PM	14.03	14.03	14.03	14.03	705
6/23/2016	3:13 PM	14.02	14.02	14.02	14.02	200
6/23/2016	3:15 PM	14.019	14.019	14.019	14.019	500
6/23/2016	3:16 PM	14.02	14.02	14.02	14.02	1000
6/23/2016	3:17 PM	14.02	14.02	14.02	14.02	2200
6/23/2016	3:18 PM	14.02	14.02	14.02	14.02	1700
6/23/2016	3:20 PM	14.03	14.03	14.029	14.029	550
6/23/2016	3:22 PM	14.03	14.03	14.025	14.03	16900
6/23/2016	3:25 PM	14.04	14.04	14.04	14.04	300
6/23/2016	3:26 PM	14.05	14.05	14.05	14.05	6500
6/23/2016	3:28 PM	14.05	14.05	14.05	14.05	1500
6/23/2016	3:29 PM	14.04	14.04	14.04	14.04	4000
6/23/2016	3:33 PM	14.03	14.04	14.03	14.04	11500
6/23/2016	3:34 PM	14.02	14.02	14.02	14.02	2401
6/23/2016	3:36 PM	14.015	14.015	14.015	14.015	125
6/23/2016	3:38 PM	14.02	14.02	14.01	14.01	1500
6/23/2016	3:39 PM	14.02	14.02	14.02	14.02	100
6/23/2016	3:40 PM	14.02	14.02	14.02	14.02	4300
6/23/2016	3:42 PM	14.02	14.02	14.02	14.02	2922
6/23/2016	3:43 PM	14.015	14.015	14.015	14.015	400
6/23/2016	3:44 PM	14.001	14.015	14.001	14.015	3900
6/23/2016	3:45 PM	13.98	14	13.98	14	20170
6/23/2016	3:46 PM	13.97	13.97	13.97	13.97	8180
6/23/2016	3:47 PM	13.95	13.96	13.95	13.96	23575
6/23/2016	3:48 PM	13.95	13.95	13.95	13.95	4433
6/23/2016	3:49 PM	13.95	13.95	13.95	13.95	4348
6/23/2016	3:50 PM	13.95	13.95	13.945	13.945	1500
6/23/2016	3:51 PM	13.93	13.95	13.93	13.95	2800
6/23/2016	3:52 PM	13.92	13.92	13.915	13.92	1730
6/23/2016	3:53 PM	13.925	13.925	13.92	13.925	1530
6/23/2016	3:54 PM	13.91	13.92	13.91	13.92	3424
6/23/2016	3:55 PM	13.91	13.91	13.91	13.91	700
6/23/2016	3:56 PM	13.9	13.91	13.9	13.91	22288
6/23/2016	3:57 PM	13.905	13.91	13.905	13.91	1500
6/23/2016	3:58 PM	13.885	13.9	13.885	13.9	25538
6/23/2016	3:59 PM	13.895	13.895	13.885	13.89	3450
6/23/2016	4:00 PM	13.86	13.89	13.86	13.89	41457
6/24/2016	9:31 AM	15.26	15.3	15.26	15.29	45524
6/24/2016	9:32 AM	15.19	15.25	15.17	15.25	30550
6/24/2016	9:33 AM	15.17	15.2	15.13	15.2	29822
6/24/2016	9:34 AM	15.13	15.17	15.13	15.17	8922
6/24/2016	9:35 AM	15.1	15.14	15.1	15.11	121902
6/24/2016	9:36 AM	15.08	15.13	15.08	15.1	33756
6/24/2016	9:37 AM	15.06	15.09	15.06	15.09	21136
6/24/2016	9:38 AM	15.07	15.08	15.05	15.07	21538
6/24/2016	9:39 AM	14.99	15.06	14.99	15.06	34066
6/24/2016	9:40 AM	14.98	15	14.98	14.98	42647
6/24/2016	9:41 AM	14.95	15.01	14.94	14.98	52862
6/24/2016	9:42 AM	14.93	14.98	14.93	14.96	20359
6/24/2016	9:43 AM	14.9	14.94	14.9	14.93	26984
6/24/2016	9:44 AM	14.85	14.883	14.84	14.88	61421
6/24/2016	9:45 AM	14.86	14.86	14.84	14.84	24516
6/24/2016	9:46 AM	14.92	14.92	14.86	14.86	22630
6/24/2016	9:47 AM	14.94	14.94	14.91	14.92	9355
6/24/2016	9:48 AM	14.99	15	14.94	14.948	25004
6/24/2016	9:49 AM	14.9	14.99	14.9	14.99	8500
6/24/2016	9:50 AM	14.93	14.93	14.89	14.91	6900
6/24/2016	9:51 AM	14.96	14.96	14.93	14.93	11000
6/24/2016	9:52 AM	14.95	14.96	14.95	14.96	17298
6/24/2016	9:53 AM	14.98	14.98	14.94	14.95	4664
6/24/2016	9:54 AM	14.89	14.98	14.89	14.98	11256
6/24/2016	9:55 AM	14.87	14.91	14.87	14.9	10200
6/24/2016	9:56 AM	14.8	14.87	14.8	14.87	13600
6/24/2016	9:57 AM	14.8	14.82	14.77	14.8	24700
6/24/2016	9:58 AM	14.85	14.85	14.81	14.81	6000
6/24/2016	9:59 AM	14.82	14.84	14.82	14.83	6800
6/24/2016	10:00 AM	14.81	14.84	14.78	14.79	14240
6/24/2016	10:01 AM	14.79	14.85	14.79	14.815	9524
6/24/2016	10:02 AM	14.74	14.81	14.74	14.81	22600
6/24/2016	10:03 AM	14.74	14.74	14.7	14.73	17180
6/24/2016	10:04 AM	14.74	14.76	14.74	14.74	16600
6/24/2016	10:05 AM	14.73	14.75	14.68	14.745	11300
6/24/2016	10:06 AM	14.76	14.79	14.73	14.731	11528
6/24/2016	10:07 AM	14.78	14.78	14.76	14.76	5800
6/24/2016	10:08 AM	14.79	14.81	14.78	14.79	19530
6/24/2016	10:09 AM	14.74	14.77	14.73	14.77	9100
6/24/2016	10:10 AM	14.69	14.74	14.69	14.73	8200
6/24/2016	10:11 AM	14.64	14.7	14.64	14.67	19612
6/24/2016	10:12 AM	14.7	14.7	14.64	14.64	30900
6/24/2016	10:13 AM	14.73	14.73	14.68	14.69	13873
6/24/2016	10:14 AM	14.72	14.74	14.71	14.72	22700
6/24/2016	10:15 AM	14.72	14.73	14.72	14.72	7100
6/24/2016	10:16 AM	14.76	14.77	14.73	14.73	8100
6/24/2016	10:17 AM	14.75	14.77	14.74	14.77	6800
6/24/2016	10:18 AM	14.76	14.773	14.75	14.75	3766
6/24/2016	10:19 AM	14.79	14.8	14.76	14.76	10713
6/24/2016	10:20 AM	14.82	14.82	14.8	14.81	11361
6/24/2016	10:21 AM	14.81	14.82	14.81	14.81	2600
6/24/2016	10:22 AM	14.84	14.85	14.83	14.83	4798
6/24/2016	10:23 AM	14.85	14.85	14.82	14.82	10614
6/24/2016	10:24 AM	14.88	14.88	14.86	14.86	10314
6/24/2016	10:25 AM	14.84	14.87	14.82	14.87	13767
6/24/2016	10:26 AM	14.87	14.88	14.833	14.833	8988
6/24/2016	10:27 AM	14.88	14.88	14.87	14.87	7193
6/24/2016	10:28 AM	14.87	14.89	14.87	14.88	3800
6/24/2016	10:29 AM	14.83	14.86	14.82	14.86	4800
6/24/2016	10:30 AM	14.82	14.83	14.8	14.83	18000
6/24/2016	10:31 AM	14.82	14.83	14.8	14.83	5000
6/24/2016	10:32 AM	14.81	14.81	14.81	14.81	1800
6/24/2016	10:33 AM	14.79	14.82	14.79	14.81	6800
6/24/2016	10:34 AM	14.84	14.84	14.79	14.795	6400
6/24/2016	10:35 AM	14.87	14.88	14.84	14.84	13079
6/24/2016	10:36 AM	14.83	14.88	14.83	14.88	13500
6/24/2016	10:37 AM	14.84	14.84	14.83	14.83	2200
6/24/2016	10:38 AM	14.86	14.86	14.845	14.85	4400
6/24/2016	10:39 AM	14.85	14.86	14.84	14.85	12800
6/24/2016	10:40 AM	14.77	14.84	14.77	14.84	9300
6/24/2016	10:41 AM	14.82	14.82	14.77	14.77	25331
6/24/2016	10:42 AM	14.85	14.85	14.8	14.81	4800
6/24/2016	10:43 AM	14.84	14.87	14.83	14.85	5700
6/24/2016	10:44 AM	14.83	14.84	14.83	14.84	2000
6/24/2016	10:45 AM	14.81	14.82	14.81	14.82	2700
6/24/2016	10:46 AM	14.83	14.83	14.81	14.81	6629
6/24/2016	10:47 AM	14.82	14.84	14.82	14.83	2300
6/24/2016	10:48 AM	14.82	14.82	14.805	14.81	3900
6/24/2016	10:49 AM	14.83	14.83	14.82	14.83	3400
6/24/2016	10:50 AM	14.84	14.845	14.84	14.84	4132
6/24/2016	10:51 AM	14.83	14.84	14.83	14.84	3000
6/24/2016	10:52 AM	14.84	14.84	14.83	14.83	3000
6/24/2016	10:53 AM	14.84	14.85	14.84	14.85	1600
6/24/2016	10:54 AM	14.84	14.84	14.84	14.84	1100
6/24/2016	10:55 AM	14.84	14.84	14.84	14.84	7500
6/24/2016	10:56 AM	14.81	14.81	14.8	14.8	1500
6/24/2016	10:57 AM	14.81	14.81	14.81	14.81	900
6/24/2016	10:58 AM	14.87	14.87	14.85	14.85	5500
6/24/2016	10:59 AM	14.85	14.86	14.84	14.86	7729
6/24/2016	11:00 AM	14.9	14.9	14.865	14.88	6000
6/24/2016	11:01 AM	14.92	14.92	14.885	14.9	13600
6/24/2016	11:02 AM	14.95	14.95	14.905	14.92	25400
6/24/2016	11:03 AM	14.98	14.98	14.95	14.95	20695
6/24/2016	11:04 AM	14.96	14.97	14.96	14.97	8200
6/24/2016	11:05 AM	14.99	14.995	14.97	14.97	23550
6/24/2016	11:06 AM	14.97	14.98	14.97	14.97	21600
6/24/2016	11:07 AM	14.99	14.99	14.98	14.98	2711
6/24/2016	11:08 AM	14.98	15	14.965	14.98	31314
6/24/2016	11:09 AM	14.94	14.975	14.94	14.965	7206
6/24/2016	11:10 AM	14.92	14.94	14.92	14.94	7600
6/24/2016	11:11 AM	14.94	14.94	14.915	14.915	5500
6/24/2016	11:12 AM	14.92	14.94	14.92	14.94	700
6/24/2016	11:13 AM	14.921	14.921	14.92	14.92	1900
6/24/2016	11:14 AM	14.93	14.95	14.93	14.93	7000
6/24/2016	11:15 AM	14.92	14.92	14.91	14.91	4500
6/24/2016	11:16 AM	14.92	14.93	14.92	14.92	1500
6/24/2016	11:17 AM	14.94	14.945	14.92	14.92	4200
6/24/2016	11:18 AM	14.98	14.98	14.95	14.95	3200
6/24/2016	11:19 AM	14.96	14.99	14.96	14.99	4500
6/24/2016	11:20 AM	14.96	14.97	14.96	14.96	4300
6/24/2016	11:21 AM	14.99	14.99	14.96	14.97	10025
6/24/2016	11:22 AM	14.99	14.99	14.98	14.99	2200
6/24/2016	11:23 AM	15	15	14.99	15	5611
6/24/2016	11:24 AM	15.01	15.021	15.01	15.01	16916
6/24/2016	11:25 AM	15.04	15.05	15.03	15.03	14360
6/24/2016	11:26 AM	15.05	15.05	15.04	15.04	5280
6/24/2016	11:27 AM	15.04	15.04	15.03	15.04	8559
6/24/2016	11:28 AM	15.02	15.02	15.005	15.02	8000
6/24/2016	11:29 AM	14.98	15.02	14.98	15.02	7100
6/24/2016	11:30 AM	14.97	15	14.96	15	6100
6/24/2016	11:31 AM	14.96	14.97	14.96	14.97	9811
6/24/2016	11:32 AM	14.96	14.96	14.96	14.96	1100
6/24/2016	11:33 AM	14.92	14.95	14.915	14.95	6815
6/24/2016	11:34 AM	14.96	14.96	14.93	14.93	800
6/24/2016	11:35 AM	14.98	14.99	14.96	14.96	11400
6/24/2016	11:36 AM	14.97	14.97	14.97	14.97	5700
6/24/2016	11:37 AM	14.97	14.97	14.97	14.97	200
6/24/2016	11:38 AM	14.99	14.991	14.96	14.96	7300
6/24/2016	11:39 AM	14.98	14.99	14.98	14.99	400
6/24/2016	11:40 AM	14.97	14.97	14.96	14.96	4700
6/24/2016	11:41 AM	14.97	14.98	14.95	14.98	7010
6/24/2016	11:42 AM	14.98	14.98	14.975	14.975	3200
6/24/2016	11:43 AM	14.97	14.97	14.97	14.97	100
6/24/2016	11:44 AM	14.99	15	14.96	14.96	5073
6/24/2016	11:45 AM	14.96	14.98	14.95	14.98	12100
6/24/2016	11:46 AM	14.89	14.94	14.89	14.94	46130
6/24/2016	11:47 AM	14.91	14.92	14.88	14.89	11170
6/24/2016	11:48 AM	14.945	14.96	14.92	14.92	13200
6/24/2016	11:49 AM	14.98	14.98	14.95	14.95	2100
6/24/2016	11:50 AM	14.97	14.99	14.97	14.98	5500
6/24/2016	11:51 AM	14.98	14.98	14.95	14.96	3300
6/24/2016	11:52 AM	14.98	15	14.98	14.99	9850
6/24/2016	11:53 AM	14.99	14.99	14.98	14.98	2500
6/24/2016	11:54 AM	14.99	15	14.99	15	5800
6/24/2016	11:55 AM	14.99	15	14.98	14.98	15200
6/24/2016	11:56 AM	14.97	14.99	14.97	14.99	1700
6/24/2016	11:57 AM	14.97	14.97	14.96	14.96	11424
6/24/2016	11:58 AM	14.97	14.97	14.97	14.97	4300
6/24/2016	12:00 PM	14.95	14.96	14.95	14.96	3300
6/24/2016	12:01 PM	14.94	14.94	14.94	14.94	1900
6/24/2016	12:03 PM	14.93	14.93	14.92	14.93	12900
6/24/2016	12:04 PM	14.95	14.95	14.95	14.95	800
6/24/2016	12:05 PM	15	15	14.99	14.99	5100
6/24/2016	12:06 PM	14.98	14.99	14.98	14.98	1000
6/24/2016	12:07 PM	14.99	14.99	14.98	14.98	5857
6/24/2016	12:08 PM	14.99	14.99	14.99	14.99	300
6/24/2016	12:09 PM	14.98	14.99	14.98	14.99	4100
6/24/2016	12:10 PM	15.02	15.02	15.01	15.01	16700
6/24/2016	12:11 PM	15.05	15.05	15.02	15.02	10700
6/24/2016	12:12 PM	15.06	15.065	15.06	15.065	2400
6/24/2016	12:13 PM	15.08	15.08	15.06	15.06	10260
6/24/2016	12:14 PM	15.09	15.09	15.08	15.08	19600
6/24/2016	12:15 PM	15.08	15.1	15.08	15.095	12705
6/24/2016	12:16 PM	15.08	15.08	15.08	15.08	7000
6/24/2016	12:17 PM	15.07	15.07	15.07	15.07	4146
6/24/2016	12:18 PM	15.07	15.07	15.07	15.07	160
6/24/2016	12:19 PM	15.06	15.07	15.06	15.07	3040
6/24/2016	12:20 PM	15.08	15.09	15.08	15.08	9096
6/24/2016	12:21 PM	15.06	15.07	15.06	15.07	7420
6/24/2016	12:22 PM	15.05	15.06	15.05	15.06	5400
6/24/2016	12:23 PM	15.03	15.05	15.03	15.05	5700
6/24/2016	12:24 PM	15.05	15.05	15.02	15.02	7200
6/24/2016	12:26 PM	15.045	15.05	15.045	15.05	634
6/24/2016	12:27 PM	15.04	15.04	15.04	15.04	300
6/24/2016	12:28 PM	15.02	15.02	15.02	15.02	3100
6/24/2016	12:29 PM	15.02	15.025	15.02	15.02	700
6/24/2016	12:30 PM	15.03	15.03	15.025	15.025	3400
6/24/2016	12:31 PM	15.04	15.04	15.04	15.04	1600
6/24/2016	12:32 PM	15.025	15.03	15.02	15.03	6700
6/24/2016	12:33 PM	15.03	15.03	15.03	15.03	500
6/24/2016	12:34 PM	15.07	15.07	15.06	15.06	6400
6/24/2016	12:35 PM	15.08	15.08	15.07	15.07	2000
6/24/2016	12:36 PM	15.07	15.08	15.07	15.08	2800
6/24/2016	12:37 PM	15.07	15.07	15.07	15.07	3112
6/24/2016	12:39 PM	15.08	15.085	15.07	15.07	4500
6/24/2016	12:40 PM	15.08	15.08	15.08	15.08	800
6/24/2016	12:41 PM	15.1	15.1	15.1	15.1	7794
6/24/2016	12:43 PM	15.09	15.1	15.09	15.1	4200
6/24/2016	12:44 PM	15.1	15.1	15.1	15.1	300
6/24/2016	12:45 PM	15.14	15.147	15.11	15.11	13261
6/24/2016	12:46 PM	15.16	15.16	15.135	15.135	5960
6/24/2016	12:47 PM	15.16	15.18	15.16	15.18	5976
6/24/2016	12:48 PM	15.18	15.18	15.18	15.18	300
6/24/2016	12:49 PM	15.17	15.189	15.17	15.18	9071
6/24/2016	12:50 PM	15.18	15.18	15.17	15.17	6200
6/24/2016	12:51 PM	15.16	15.17	15.16	15.17	2500
6/24/2016	12:52 PM	15.17	15.17	15.165	15.17	3295
6/24/2016	12:53 PM	15.17	15.17	15.17	15.17	2900
6/24/2016	12:54 PM	15.18	15.18	15.18	15.18	600
6/24/2016	12:55 PM	15.14	15.18	15.14	15.18	10250
6/24/2016	12:56 PM	15.135	15.15	15.135	15.14	9600
6/24/2016	12:57 PM	15.15	15.16	15.14	15.14	3000
6/24/2016	12:58 PM	15.16	15.16	15.16	15.16	2435
6/24/2016	12:59 PM	15.19	15.19	15.17	15.17	7769
6/24/2016	1:00 PM	15.15	15.18	15.15	15.18	4600
6/24/2016	1:01 PM	15.16	15.16	15.15	15.155	11700
6/24/2016	1:02 PM	15.125	15.15	15.125	15.15	6900
6/24/2016	1:03 PM	15.14	15.15	15.14	15.14	4200
6/24/2016	1:04 PM	15.12	15.13	15.12	15.13	2500
6/24/2016	1:05 PM	15.125	15.13	15.125	15.13	300
6/24/2016	1:06 PM	15.16	15.16	15.15	15.15	5747
6/24/2016	1:07 PM	15.15	15.16	15.15	15.16	6600
6/24/2016	1:08 PM	15.17	15.17	15.15	15.15	10600
6/24/2016	1:10 PM	15.18	15.185	15.18	15.185	1600
6/24/2016	1:11 PM	15.17	15.18	15.17	15.18	11092
6/24/2016	1:12 PM	15.17	15.175	15.17	15.175	7200
6/24/2016	1:13 PM	15.17	15.18	15.17	15.18	2600
6/24/2016	1:14 PM	15.16	15.17	15.16	15.16	19327
6/24/2016	1:15 PM	15.12	15.16	15.12	15.16	13186
6/24/2016	1:16 PM	15.11	15.11	15.1	15.11	25093
6/24/2016	1:17 PM	15.15	15.15	15.13	15.13	900
6/24/2016	1:18 PM	15.15	15.15	15.15	15.15	400
6/24/2016	1:19 PM	15.14	15.14	15.14	15.14	1200
6/24/2016	1:20 PM	15.13	15.13	15.13	15.13	8030
6/24/2016	1:21 PM	15.12	15.12	15.11	15.12	4300
6/24/2016	1:22 PM	15.14	15.14	15.13	15.13	2100
6/24/2016	1:23 PM	15.14	15.14	15.13	15.13	1900
6/24/2016	1:24 PM	15.15	15.15	15.139	15.139	6200
6/24/2016	1:25 PM	15.14	15.15	15.14	15.15	10800
6/24/2016	1:26 PM	15.13	15.13	15.13	15.13	1500
6/24/2016	1:27 PM	15.13	15.13	15.13	15.13	200
6/24/2016	1:28 PM	15.12	15.13	15.12	15.13	12500
6/24/2016	1:29 PM	15.13	15.13	15.13	15.13	3100
6/24/2016	1:30 PM	15.11	15.12	15.11	15.12	5700
6/24/2016	1:31 PM	15.11	15.11	15.11	15.11	200
6/24/2016	1:32 PM	15.105	15.12	15.105	15.12	15000
6/24/2016	1:33 PM	15.075	15.1	15.075	15.1	15854
6/24/2016	1:34 PM	15.07	15.07	15.06	15.07	23300
6/24/2016	1:35 PM	15.06	15.06	15.06	15.06	3300
6/24/2016	1:36 PM	15.04	15.07	15.025	15.07	12500
6/24/2016	1:37 PM	15.045	15.045	15.04	15.04	4900
6/24/2016	1:38 PM	15.04	15.04	15.04	15.04	6883
6/24/2016	1:39 PM	15.03	15.045	15.03	15.04	24600
6/24/2016	1:40 PM	15.03	15.03	15.03	15.03	3200
6/24/2016	1:41 PM	15.06	15.06	15.04	15.04	2400
6/24/2016	1:42 PM	15.07	15.07	15.07	15.07	4700
6/24/2016	1:43 PM	15.08	15.08	15.08	15.08	300
6/24/2016	1:44 PM	15.08	15.08	15.08	15.08	200
6/24/2016	1:45 PM	15.055	15.06	15.055	15.06	6600
6/24/2016	1:46 PM	15.09	15.1	15.09	15.1	5100
6/24/2016	1:47 PM	15.09	15.09	15.09	15.09	400
6/24/2016	1:48 PM	15.11	15.11	15.1	15.1	11400
6/24/2016	1:49 PM	15.12	15.12	15.12	15.12	100
6/24/2016	1:50 PM	15.1	15.1	15.1	15.1	400
6/24/2016	1:51 PM	15.12	15.12	15.09	15.09	12900
6/24/2016	1:52 PM	15.11	15.11	15.1	15.11	11700
6/24/2016	1:53 PM	15.11	15.12	15.11	15.12	1082
6/24/2016	1:54 PM	15.1	15.1	15.1	15.1	600
6/24/2016	1:55 PM	15.09	15.09	15.09	15.09	4100
6/24/2016	1:56 PM	15.08	15.08	15.08	15.08	200
6/24/2016	1:57 PM	15.1	15.1	15.09	15.09	18300
6/24/2016	1:58 PM	15.11	15.11	15.1	15.1	1000
6/24/2016	1:59 PM	15.12	15.12	15.12	15.12	3000
6/24/2016	2:00 PM	15.09	15.12	15.09	15.12	11500
6/24/2016	2:01 PM	15.06	15.08	15.06	15.08	1100
6/24/2016	2:02 PM	15.055	15.055	15.055	15.055	500
6/24/2016	2:03 PM	15.06	15.06	15.06	15.06	100
6/24/2016	2:04 PM	15.085	15.085	15.085	15.085	179
6/24/2016	2:05 PM	15.08	15.08	15.08	15.08	200
6/24/2016	2:06 PM	15.06	15.07	15.06	15.07	4000
6/24/2016	2:07 PM	15.06	15.06	15.06	15.06	4900
6/24/2016	2:08 PM	15.08	15.08	15.08	15.08	200
6/24/2016	2:11 PM	15.07	15.07	15.065	15.07	5893
6/24/2016	2:12 PM	15.07	15.08	15.07	15.08	4500
6/24/2016	2:13 PM	15.08	15.08	15.08	15.08	300
6/24/2016	2:14 PM	15.07	15.08	15.07	15.08	9300
6/24/2016	2:15 PM	15.06	15.07	15.06	15.07	17896
6/24/2016	2:16 PM	15.09	15.09	15.08	15.08	13500
6/24/2016	2:17 PM	15.12	15.12	15.1	15.1	2800
6/24/2016	2:18 PM	15.12	15.12	15.12	15.12	9900
6/24/2016	2:19 PM	15.11	15.11	15.11	15.11	9000
6/24/2016	2:21 PM	15.14	15.14	15.13	15.135	1360
6/24/2016	2:22 PM	15.14	15.14	15.14	15.14	100
6/24/2016	2:23 PM	15.17	15.17	15.145	15.145	19066
6/24/2016	2:24 PM	15.2	15.2	15.19	15.19	13300
6/24/2016	2:25 PM	15.19	15.19	15.19	15.19	6500
6/24/2016	2:26 PM	15.19	15.197	15.19	15.197	10650
6/24/2016	2:27 PM	15.17	15.18	15.165	15.18	1800
6/24/2016	2:28 PM	15.18	15.18	15.18	15.18	1700
6/24/2016	2:29 PM	15.2	15.2	15.2	15.2	17380
6/24/2016	2:30 PM	15.2	15.2	15.2	15.2	2100
6/24/2016	2:31 PM	15.24	15.24	15.21	15.21	12278
6/24/2016	2:32 PM	15.26	15.26	15.24	15.24	8283
6/24/2016	2:33 PM	15.26	15.26	15.26	15.26	6400
6/24/2016	2:34 PM	15.27	15.27	15.255	15.255	10700
6/24/2016	2:35 PM	15.28	15.285	15.28	15.28	11000
6/24/2016	2:36 PM	15.3	15.3	15.265	15.27	22300
6/24/2016	2:37 PM	15.28	15.3	15.28	15.3	5900
6/24/2016	2:38 PM	15.3	15.3	15.29	15.29	2900
6/24/2016	2:39 PM	15.25	15.28	15.25	15.28	9100
6/24/2016	2:40 PM	15.24	15.25	15.24	15.25	3000
6/24/2016	2:41 PM	15.265	15.265	15.25	15.25	8100
6/24/2016	2:42 PM	15.24	15.26	15.24	15.26	13000
6/24/2016	2:43 PM	15.22	15.25	15.22	15.25	10299
6/24/2016	2:44 PM	15.24	15.24	15.22	15.22	18800
6/24/2016	2:46 PM	15.28	15.28	15.28	15.28	5100
6/24/2016	2:47 PM	15.28	15.29	15.28	15.29	5700
6/24/2016	2:48 PM	15.29	15.3	15.29	15.29	20674
6/24/2016	2:49 PM	15.26	15.28	15.25	15.28	6881
6/24/2016	2:50 PM	15.27	15.27	15.27	15.27	1200
6/24/2016	2:51 PM	15.24	15.26	15.24	15.25	10755
6/24/2016	2:52 PM	15.25	15.25	15.25	15.25	200
6/24/2016	2:53 PM	15.23	15.27	15.23	15.27	7800
6/24/2016	2:54 PM	15.24	15.24	15.24	15.24	2500
6/24/2016	2:55 PM	15.191	15.23	15.191	15.23	6565
6/24/2016	2:56 PM	15.15	15.181	15.15	15.181	16144
6/24/2016	2:57 PM	15.16	15.165	15.15	15.165	2107
6/24/2016	2:58 PM	15.18	15.19	15.17	15.17	4209
6/24/2016	2:59 PM	15.2	15.2	15.2	15.2	3400
6/24/2016	3:00 PM	15.22	15.22	15.21	15.21	200
6/24/2016	3:01 PM	15.21	15.24	15.21	15.22	12883
6/24/2016	3:02 PM	15.21	15.23	15.21	15.21	2300
6/24/2016	3:03 PM	15.19	15.2	15.19	15.2	1100
6/24/2016	3:04 PM	15.22	15.22	15.19	15.19	1000
6/24/2016	3:05 PM	15.23	15.23	15.23	15.23	500
6/24/2016	3:06 PM	15.23	15.23	15.21	15.21	9500
6/24/2016	3:07 PM	15.25	15.25	15.23	15.23	2500
6/24/2016	3:08 PM	15.24	15.25	15.24	15.24	800
6/24/2016	3:09 PM	15.24	15.24	15.23	15.235	6700
6/24/2016	3:10 PM	15.25	15.26	15.25	15.25	20108
6/24/2016	3:11 PM	15.29	15.29	15.25	15.25	13028
6/24/2016	3:12 PM	15.3	15.3	15.3	15.3	3664
6/24/2016	3:13 PM	15.34	15.34	15.31	15.31	16450
6/24/2016	3:14 PM	15.35	15.35	15.335	15.335	56370
6/24/2016	3:15 PM	15.35	15.36	15.35	15.36	16800
6/24/2016	3:16 PM	15.35	15.35	15.34	15.34	2800
6/24/2016	3:17 PM	15.4	15.4	15.35	15.35	23797
6/24/2016	3:18 PM	15.39	15.41	15.39	15.395	25549
6/24/2016	3:19 PM	15.42	15.42	15.41	15.41	9640
6/24/2016	3:20 PM	15.44	15.45	15.43	15.43	15233
6/24/2016	3:21 PM	15.42	15.44	15.42	15.44	500
6/24/2016	3:22 PM	15.38	15.41	15.38	15.41	17269
6/24/2016	3:23 PM	15.37	15.39	15.37	15.39	4800
6/24/2016	3:24 PM	15.37	15.37	15.37	15.37	2100
6/24/2016	3:25 PM	15.4	15.41	15.37	15.37	9141
6/24/2016	3:26 PM	15.38	15.39	15.38	15.39	7800
6/24/2016	3:27 PM	15.4	15.4	15.38	15.38	22750
6/24/2016	3:28 PM	15.4	15.41	15.39	15.4	15901
6/24/2016	3:29 PM	15.381	15.381	15.381	15.381	100
6/24/2016	3:30 PM	15.39	15.39	15.38	15.38	5150
6/24/2016	3:31 PM	15.39	15.39	15.38	15.39	11400
6/24/2016	3:32 PM	15.36	15.37	15.36	15.37	5457
6/24/2016	3:33 PM	15.37	15.37	15.35	15.351	14754
6/24/2016	3:34 PM	15.36	15.39	15.36	15.38	6900
6/24/2016	3:35 PM	15.32	15.35	15.32	15.35	12690
6/24/2016	3:36 PM	15.27	15.32	15.253	15.32	57344
6/24/2016	3:37 PM	15.28	15.28	15.27	15.27	4116
6/24/2016	3:38 PM	15.331	15.331	15.3	15.3	10030
6/24/2016	3:39 PM	15.34	15.35	15.34	15.34	12678
6/24/2016	3:40 PM	15.34	15.36	15.335	15.34	1100
6/24/2016	3:41 PM	15.32	15.353	15.32	15.34	9911
6/24/2016	3:42 PM	15.245	15.32	15.245	15.32	16430
6/24/2016	3:43 PM	15.25	15.28	15.25	15.27	41624
6/24/2016	3:44 PM	15.25	15.27	15.241	15.241	19548
6/24/2016	3:45 PM	15.26	15.27	15.24	15.24	9896
6/24/2016	3:46 PM	15.24	15.28	15.23	15.25	17078
6/24/2016	3:47 PM	15.24	15.25	15.22	15.25	4562
6/24/2016	3:48 PM	15.23	15.25	15.22	15.25	23885
6/24/2016	3:49 PM	15.18	15.23	15.18	15.23	18171
6/24/2016	3:50 PM	15.21	15.21	15.19	15.19	22388
6/24/2016	3:51 PM	15.17	15.21	15.17	15.21	47901
6/24/2016	3:52 PM	15.13	15.17	15.13	15.16	36867
6/24/2016	3:53 PM	15.13	15.145	15.12	15.125	40821
6/24/2016	3:54 PM	15.135	15.15	15.12	15.13	52101
6/24/2016	3:55 PM	15.15	15.17	15.15	15.15	27908
6/24/2016	3:56 PM	15.2	15.2	15.15	15.15	90772
6/24/2016	3:57 PM	15.23	15.23	15.205	15.21	16186
6/24/2016	3:58 PM	15.26	15.26	15.22	15.23	51761
6/24/2016	3:59 PM	15.33	15.33	15.27	15.27	93817
6/24/2016	4:00 PM	15.34	15.37	15.295	15.32	53349
6/27/2016	9:31 AM	15.82	15.82	15.74	15.74	86108
6/27/2016	9:32 AM	15.84	15.84	15.82	15.82	21900
6/27/2016	9:33 AM	15.86	15.862	15.84	15.85	15031
6/27/2016	9:34 AM	15.85	15.86	15.85	15.86	4933
6/27/2016	9:35 AM	15.792	15.84	15.792	15.84	4080
6/27/2016	9:36 AM	15.82	15.82	15.8	15.8	5457
6/27/2016	9:37 AM	15.8	15.81	15.78	15.81	6230
6/27/2016	9:38 AM	15.85	15.85	15.81	15.81	12500
6/27/2016	9:39 AM	15.91	15.91	15.87	15.87	56927
6/27/2016	9:40 AM	15.89	15.9	15.89	15.9	2500
6/27/2016	9:41 AM	15.91	15.91	15.89	15.89	8240
6/27/2016	9:42 AM	15.94	15.95	15.92	15.92	28960
6/27/2016	9:43 AM	15.94	15.95	15.93	15.95	2732
6/27/2016	9:44 AM	15.96	15.96	15.93	15.93	13319
6/27/2016	9:45 AM	15.95	15.95	15.93	15.95	20211
6/27/2016	9:46 AM	15.92	15.95	15.9	15.95	11088
6/27/2016	9:47 AM	15.88	15.93	15.88	15.93	8850
6/27/2016	9:48 AM	15.89	15.9	15.86	15.87	17337
6/27/2016	9:49 AM	15.94	15.94	15.88	15.88	10725
6/27/2016	9:50 AM	16	16.02	15.94	15.94	154281
6/27/2016	9:51 AM	15.93	15.99	15.92	15.99	23527
6/27/2016	9:52 AM	15.97	15.97	15.94	15.96	5300
6/27/2016	9:53 AM	15.94	15.98	15.94	15.98	57000
6/27/2016	9:54 AM	15.92	15.93	15.92	15.93	2300
6/27/2016	9:55 AM	15.99	16	15.94	15.94	29741
6/27/2016	9:56 AM	15.98	16.01	15.98	15.99	59960
6/27/2016	9:57 AM	15.97	16.01	15.97	15.98	25150
6/27/2016	9:58 AM	15.95	15.97	15.94	15.97	2664
6/27/2016	9:59 AM	15.975	15.99	15.95	15.95	30432
6/27/2016	10:00 AM	15.98	15.99	15.97	15.99	46600
6/27/2016	10:01 AM	15.93	15.99	15.93	15.99	5597
6/27/2016	10:02 AM	15.93	15.93	15.9	15.92	8832
6/27/2016	10:03 AM	15.92	15.93	15.92	15.93	3200
6/27/2016	10:04 AM	15.99	16	15.98	15.98	35250
6/27/2016	10:05 AM	16	16	15.98	16	1220
6/27/2016	10:06 AM	16.03	16.03	16.01	16.01	17150
6/27/2016	10:07 AM	16.05	16.055	16.04	16.04	8185
6/27/2016	10:08 AM	16.03	16.03	16.01	16.01	24600
6/27/2016	10:09 AM	16.06	16.06	16.04	16.04	5400
6/27/2016	10:10 AM	16.07	16.08	16.07	16.07	2900
6/27/2016	10:11 AM	16.085	16.085	16.07	16.07	8800
6/27/2016	10:12 AM	16.08	16.09	16.07	16.08	6714
6/27/2016	10:13 AM	16.07	16.07	16.06	16.07	2050
6/27/2016	10:14 AM	16.08	16.09	16.06	16.09	2400
6/27/2016	10:15 AM	16.11	16.12	16.08	16.08	6113
6/27/2016	10:16 AM	16.13	16.13	16.12	16.12	3670
6/27/2016	10:17 AM	16.105	16.121	16.095	16.121	35725
6/27/2016	10:18 AM	16.145	16.145	16.1	16.1	3034
6/27/2016	10:19 AM	16.15	16.16	16.13	16.13	13397
6/27/2016	10:20 AM	16.14	16.17	16.14	16.17	3683
6/27/2016	10:21 AM	16.11	16.13	16.11	16.13	11000
6/27/2016	10:22 AM	16.12	16.13	16.11	16.11	4900
6/27/2016	10:23 AM	16.09	16.1	16.09	16.1	12000
6/27/2016	10:24 AM	16.11	16.11	16.09	16.09	2800
6/27/2016	10:25 AM	16.16	16.17	16.13	16.13	16406
6/27/2016	10:26 AM	16.171	16.18	16.16	16.16	8054
6/27/2016	10:27 AM	16.17	16.18	16.16	16.16	17300
6/27/2016	10:28 AM	16.19	16.19	16.17	16.17	6280
6/27/2016	10:29 AM	16.21	16.21	16.18	16.18	59306
6/27/2016	10:30 AM	16.22	16.23	16.22	16.22	21900
6/27/2016	10:31 AM	16.22	16.22	16.21	16.21	1100
6/27/2016	10:32 AM	16.21	16.21	16.21	16.21	1000
6/27/2016	10:33 AM	16.19	16.22	16.19	16.21	7004
6/27/2016	10:34 AM	16.2	16.201	16.19	16.19	6200
6/27/2016	10:35 AM	16.18	16.21	16.18	16.2	20566
6/27/2016	10:36 AM	16.13	16.16	16.125	16.16	11425
6/27/2016	10:37 AM	16.16	16.161	16.14	16.14	4300
6/27/2016	10:38 AM	16.15	16.15	16.15	16.15	6600
6/27/2016	10:39 AM	16.14	16.145	16.14	16.14	1952
6/27/2016	10:40 AM	16.19	16.19	16.14	16.14	10671
6/27/2016	10:41 AM	16.13	16.17	16.12	16.17	31523
6/27/2016	10:42 AM	16.19	16.19	16.15	16.15	3292
6/27/2016	10:43 AM	16.2	16.21	16.18	16.2	5200
6/27/2016	10:44 AM	16.15	16.18	16.15	16.18	2500
6/27/2016	10:45 AM	16.15	16.16	16.15	16.15	2700
6/27/2016	10:46 AM	16.22	16.22	16.19	16.19	32700
6/27/2016	10:47 AM	16.26	16.26	16.23	16.23	31766
6/27/2016	10:48 AM	16.25	16.255	16.24	16.251	5050
6/27/2016	10:49 AM	16.26	16.271	16.26	16.27	52083
6/27/2016	10:50 AM	16.28	16.29	16.27	16.27	18700
6/27/2016	10:51 AM	16.3	16.3	16.29	16.29	21999
6/27/2016	10:52 AM	16.33	16.33	16.31	16.31	2024
6/27/2016	10:53 AM	16.35	16.35	16.33	16.33	8711
6/27/2016	10:54 AM	16.34	16.35	16.34	16.35	800
6/27/2016	10:55 AM	16.31	16.33	16.31	16.33	8488
6/27/2016	10:56 AM	16.3	16.31	16.29	16.31	32986
6/27/2016	10:57 AM	16.32	16.32	16.31	16.31	16000
6/27/2016	10:58 AM	16.35	16.35	16.33	16.33	29525
6/27/2016	10:59 AM	16.325	16.34	16.32	16.34	9011
6/27/2016	11:00 AM	16.36	16.38	16.35	16.36	50376
6/27/2016	11:01 AM	16.39	16.39	16.38	16.38	2161
6/27/2016	11:02 AM	16.36	16.36	16.35	16.36	3000
6/27/2016	11:03 AM	16.32	16.34	16.32	16.34	56400
6/27/2016	11:04 AM	16.31	16.33	16.28	16.33	17267
6/27/2016	11:05 AM	16.31	16.32	16.3	16.3	12300
6/27/2016	11:06 AM	16.27	16.31	16.27	16.31	15800
6/27/2016	11:07 AM	16.26	16.28	16.255	16.265	12617
6/27/2016	11:08 AM	16.25	16.261	16.245	16.26	12725
6/27/2016	11:09 AM	16.28	16.28	16.265	16.27	12992
6/27/2016	11:10 AM	16.27	16.29	16.261	16.261	5600
6/27/2016	11:11 AM	16.28	16.28	16.28	16.28	700
6/27/2016	11:12 AM	16.3	16.3	16.3	16.3	2550
6/27/2016	11:13 AM	16.31	16.33	16.3	16.3	17600
6/27/2016	11:14 AM	16.28	16.29	16.28	16.28	2500
6/27/2016	11:15 AM	16.32	16.33	16.27	16.27	25320
6/27/2016	11:16 AM	16.35	16.36	16.325	16.325	7400
6/27/2016	11:17 AM	16.33	16.35	16.33	16.34	1000
6/27/2016	11:18 AM	16.3	16.33	16.3	16.315	1300
6/27/2016	11:19 AM	16.31	16.32	16.31	16.32	8200
6/27/2016	11:20 AM	16.32	16.32	16.3	16.31	17660
6/27/2016	11:21 AM	16.31	16.33	16.3	16.33	28500
6/27/2016	11:22 AM	16.33	16.34	16.31	16.31	25000
6/27/2016	11:23 AM	16.35	16.35	16.33	16.33	2100
6/27/2016	11:24 AM	16.36	16.37	16.36	16.36	14800
6/27/2016	11:25 AM	16.36	16.37	16.355	16.36	31000
6/27/2016	11:26 AM	16.37	16.37	16.35	16.365	14369
6/27/2016	11:27 AM	16.31	16.34	16.3	16.34	4931
6/27/2016	11:28 AM	16.28	16.32	16.271	16.315	9500
6/27/2016	11:29 AM	16.26	16.28	16.26	16.28	600
6/27/2016	11:30 AM	16.23	16.255	16.23	16.255	26900
6/27/2016	11:31 AM	16.215	16.24	16.215	16.24	10200
6/27/2016	11:32 AM	16.2	16.21	16.2	16.205	12100
6/27/2016	11:33 AM	16.2	16.21	16.185	16.2	55460
6/27/2016	11:34 AM	16.18	16.21	16.17	16.21	11500
6/27/2016	11:35 AM	16.19	16.19	16.17	16.17	7600
6/27/2016	11:36 AM	16.2	16.2	16.19	16.2	9950
6/27/2016	11:37 AM	16.19	16.21	16.19	16.21	2100
6/27/2016	11:38 AM	16.165	16.18	16.16	16.18	13433
6/27/2016	11:39 AM	16.16	16.161	16.145	16.16	27923
6/27/2016	11:40 AM	16.15	16.18	16.15	16.16	28863
6/27/2016	11:41 AM	16.15	16.16	16.135	16.15	31622
6/27/2016	11:42 AM	16.15	16.15	16.15	16.15	1300
6/27/2016	11:43 AM	16.15	16.16	16.15	16.16	39800
6/27/2016	11:44 AM	16.13	16.13	16.13	16.13	2830
6/27/2016	11:45 AM	16.13	16.13	16.12	16.12	3102
6/27/2016	11:46 AM	16.13	16.141	16.13	16.14	6500
6/27/2016	11:47 AM	16.12	16.13	16.115	16.13	11399
6/27/2016	11:48 AM	16.1	16.11	16.09	16.11	11861
6/27/2016	11:49 AM	16.11	16.11	16.08	16.08	4310
6/27/2016	11:50 AM	16.105	16.12	16.105	16.12	2700
6/27/2016	11:51 AM	16.1	16.11	16.1	16.11	8300
6/27/2016	11:52 AM	16.15	16.15	16.11	16.11	2400
6/27/2016	11:53 AM	16.16	16.16	16.15	16.15	4995
6/27/2016	11:54 AM	16.17	16.17	16.17	16.17	3200
6/27/2016	11:55 AM	16.16	16.18	16.16	16.18	10555
6/27/2016	11:56 AM	16.14	16.15	16.14	16.15	700
6/27/2016	11:57 AM	16.13	16.13	16.13	16.13	1400
6/27/2016	11:58 AM	16.16	16.16	16.12	16.12	4766
6/27/2016	11:59 AM	16.17	16.17	16.16	16.16	10000
6/27/2016	12:00 PM	16.15	16.15	16.14	16.14	12474
6/27/2016	12:01 PM	16.17	16.17	16.15	16.15	6300
6/27/2016	12:02 PM	16.18	16.18	16.18	16.18	400
6/27/2016	12:03 PM	16.13	16.17	16.13	16.17	8800
6/27/2016	12:04 PM	16.15	16.16	16.13	16.13	1000
6/27/2016	12:05 PM	16.14	16.15	16.14	16.14	1350
6/27/2016	12:06 PM	16.14	16.14	16.13	16.13	400
6/27/2016	12:07 PM	16.15	16.17	16.15	16.17	6600
6/27/2016	12:08 PM	16.13	16.13	16.13	16.13	1300
6/27/2016	12:09 PM	16.115	16.14	16.115	16.14	700
6/27/2016	12:10 PM	16.15	16.15	16.13	16.13	2551
6/27/2016	12:11 PM	16.15	16.15	16.15	16.15	8800
6/27/2016	12:12 PM	16.15	16.15	16.14	16.14	2900
6/27/2016	12:13 PM	16.18	16.18	16.165	16.165	16849
6/27/2016	12:14 PM	16.181	16.19	16.175	16.18	13200
6/27/2016	12:15 PM	16.17	16.18	16.17	16.18	500
6/27/2016	12:16 PM	16.16	16.17	16.16	16.17	6400
6/27/2016	12:17 PM	16.14	16.14	16.14	16.14	2700
6/27/2016	12:19 PM	16.1	16.11	16.1	16.11	4000
6/27/2016	12:20 PM	16.1	16.1	16.1	16.1	400
6/27/2016	12:21 PM	16.12	16.121	16.12	16.121	1300
6/27/2016	12:22 PM	16.13	16.15	16.12	16.12	2900
6/27/2016	12:23 PM	16.12	16.13	16.12	16.13	5500
6/27/2016	12:24 PM	16.12	16.12	16.12	16.12	1400
6/27/2016	12:25 PM	16.11	16.12	16.11	16.12	5200
6/27/2016	12:26 PM	16.09	16.115	16.09	16.11	4750
6/27/2016	12:27 PM	16.06	16.075	16.06	16.075	900
6/27/2016	12:28 PM	16.07	16.07	16.07	16.07	4300
6/27/2016	12:29 PM	16.08	16.081	16.08	16.081	2700
6/27/2016	12:30 PM	16.06	16.08	16.06	16.08	9677
6/27/2016	12:31 PM	16.06	16.06	16.06	16.06	7200
6/27/2016	12:32 PM	16.06	16.06	16.06	16.06	400
6/27/2016	12:33 PM	16.07	16.07	16.055	16.06	6400
6/27/2016	12:34 PM	16.12	16.12	16.11	16.11	13500
6/27/2016	12:35 PM	16.11	16.125	16.11	16.12	3500
6/27/2016	12:36 PM	16.11	16.11	16.11	16.11	100
6/27/2016	12:38 PM	16.12	16.12	16.12	16.12	500
6/27/2016	12:39 PM	16.13	16.13	16.11	16.11	800
6/27/2016	12:40 PM	16.14	16.14	16.14	16.14	100
6/27/2016	12:41 PM	16.18	16.18	16.18	16.18	1090
6/27/2016	12:42 PM	16.18	16.18	16.175	16.18	15601
6/27/2016	12:43 PM	16.17	16.17	16.17	16.17	500
6/27/2016	12:44 PM	16.19	16.2	16.18	16.18	13363
6/27/2016	12:45 PM	16.2	16.2	16.19	16.19	1637
6/27/2016	12:46 PM	16.22	16.23	16.22	16.22	3200
6/27/2016	12:47 PM	16.22	16.23	16.22	16.23	878
6/27/2016	12:48 PM	16.2	16.2	16.2	16.2	100
6/27/2016	12:49 PM	16.21	16.21	16.2	16.2	2700
6/27/2016	12:50 PM	16.2	16.2	16.2	16.2	300
6/27/2016	12:51 PM	16.17	16.19	16.17	16.19	1200
6/27/2016	12:52 PM	16.21	16.21	16.17	16.17	3135
6/27/2016	12:53 PM	16.23	16.23	16.22	16.22	3550
6/27/2016	12:54 PM	16.21	16.22	16.21	16.22	400
6/27/2016	12:55 PM	16.21	16.21	16.2	16.2	5500
6/27/2016	12:56 PM	16.18	16.18	16.18	16.18	400
6/27/2016	12:57 PM	16.16	16.16	16.16	16.16	1300
6/27/2016	12:58 PM	16.18	16.18	16.17	16.17	400
6/27/2016	12:59 PM	16.15	16.17	16.15	16.17	8000
6/27/2016	1:00 PM	16.15	16.15	16.14	16.14	20870
6/27/2016	1:01 PM	16.17	16.17	16.16	16.16	1400
6/27/2016	1:02 PM	16.15	16.15	16.14	16.15	6500
6/27/2016	1:03 PM	16.13	16.15	16.13	16.15	5900
6/27/2016	1:04 PM	16.11	16.13	16.11	16.13	25100
6/27/2016	1:05 PM	16.12	16.125	16.1	16.1	8210
6/27/2016	1:06 PM	16.11	16.11	16.11	16.11	100
6/27/2016	1:07 PM	16.12	16.12	16.11	16.11	900
6/27/2016	1:08 PM	16.133	16.133	16.12	16.12	1600
6/27/2016	1:09 PM	16.13	16.14	16.13	16.14	1300
6/27/2016	1:10 PM	16.15	16.15	16.14	16.14	3400
6/27/2016	1:11 PM	16.16	16.16	16.16	16.16	100
6/27/2016	1:12 PM	16.14	16.14	16.14	16.14	100
6/27/2016	1:13 PM	16.13	16.14	16.13	16.14	5552
6/27/2016	1:14 PM	16.14	16.14	16.14	16.14	4300
6/27/2016	1:15 PM	16.14	16.14	16.13	16.13	700
6/27/2016	1:16 PM	16.1	16.14	16.1	16.14	2166
6/27/2016	1:17 PM	16.1	16.1	16.09	16.1	89600
6/27/2016	1:18 PM	16.1	16.1	16.09	16.1	31500
6/27/2016	1:19 PM	16.1	16.1	16.1	16.1	850
6/27/2016	1:20 PM	16.1	16.1	16.1	16.1	600
6/27/2016	1:21 PM	16.09	16.11	16.09	16.11	3300
6/27/2016	1:22 PM	16.12	16.12	16.081	16.081	8600
6/27/2016	1:23 PM	16.1	16.12	16.1	16.12	300
6/27/2016	1:24 PM	16.09	16.09	16.09	16.09	300
6/27/2016	1:25 PM	16.08	16.1	16.08	16.1	200
6/27/2016	1:26 PM	16.08	16.09	16.08	16.09	1400
6/27/2016	1:27 PM	16.06	16.081	16.06	16.08	3828
6/27/2016	1:28 PM	16.07	16.07	16.07	16.07	1900
6/27/2016	1:29 PM	16.08	16.08	16.07	16.075	10400
6/27/2016	1:30 PM	16.1	16.1	16.08	16.08	5200
6/27/2016	1:31 PM	16.1	16.1	16.08	16.1	3500
6/27/2016	1:32 PM	16.131	16.15	16.12	16.12	25800
6/27/2016	1:33 PM	16.14	16.14	16.14	16.14	200
6/27/2016	1:34 PM	16.15	16.15	16.15	16.15	400
6/27/2016	1:35 PM	16.14	16.15	16.14	16.15	3300
6/27/2016	1:36 PM	16.15	16.15	16.15	16.15	3000
6/27/2016	1:37 PM	16.16	16.17	16.16	16.17	400
6/27/2016	1:38 PM	16.17	16.19	16.17	16.19	1300
6/27/2016	1:39 PM	16.14	16.17	16.14	16.17	2900
6/27/2016	1:40 PM	16.16	16.16	16.14	16.14	1900
6/27/2016	1:41 PM	16.17	16.17	16.17	16.17	1600
6/27/2016	1:42 PM	16.19	16.19	16.17	16.17	42439
6/27/2016	1:43 PM	16.23	16.23	16.19	16.19	19083
6/27/2016	1:44 PM	16.25	16.25	16.24	16.24	18980
6/27/2016	1:45 PM	16.26	16.26	16.24	16.24	15858
6/27/2016	1:46 PM	16.24	16.275	16.24	16.27	29900
6/27/2016	1:47 PM	16.24	16.24	16.24	16.24	3100
6/27/2016	1:48 PM	16.23	16.24	16.22	16.24	14000
6/27/2016	1:49 PM	16.25	16.25	16.24	16.24	8700
6/27/2016	1:50 PM	16.24	16.24	16.22	16.24	30109
6/27/2016	1:51 PM	16.24	16.24	16.24	16.24	200
6/27/2016	1:52 PM	16.24	16.24	16.24	16.24	300
6/27/2016	1:53 PM	16.24	16.25	16.24	16.25	800
6/27/2016	1:54 PM	16.19	16.23	16.19	16.23	11300
6/27/2016	1:55 PM	16.19	16.2	16.19	16.19	16000
6/27/2016	1:56 PM	16.23	16.23	16.2	16.2	16010
6/27/2016	1:57 PM	16.23	16.23	16.23	16.23	900
6/27/2016	1:58 PM	16.25	16.255	16.235	16.235	24400
6/27/2016	1:59 PM	16.21	16.25	16.21	16.25	25458
6/27/2016	2:00 PM	16.21	16.21	16.19	16.19	2300
6/27/2016	2:01 PM	16.19	16.23	16.19	16.23	1300
6/27/2016	2:02 PM	16.19	16.21	16.19	16.2	1600
6/27/2016	2:03 PM	16.21	16.21	16.19	16.19	2249
6/27/2016	2:04 PM	16.23	16.231	16.22	16.231	5414
6/27/2016	2:05 PM	16.19	16.22	16.19	16.22	600
6/27/2016	2:06 PM	16.2	16.2	16.2	16.2	10700
6/27/2016	2:07 PM	16.23	16.23	16.23	16.23	500
6/27/2016	2:08 PM	16.25	16.25	16.23	16.23	17600
6/27/2016	2:09 PM	16.25	16.25	16.25	16.25	2100
6/27/2016	2:10 PM	16.24	16.26	16.24	16.26	1300
6/27/2016	2:11 PM	16.251	16.26	16.251	16.26	3000
6/27/2016	2:12 PM	16.23	16.25	16.23	16.25	1900
6/27/2016	2:13 PM	16.25	16.25	16.25	16.25	800
6/27/2016	2:14 PM	16.27	16.27	16.25	16.25	7700
6/27/2016	2:15 PM	16.29	16.3	16.29	16.29	16800
6/27/2016	2:16 PM	16.3	16.31	16.3	16.3	7951
6/27/2016	2:17 PM	16.28	16.28	16.28	16.28	176
6/27/2016	2:18 PM	16.3	16.3	16.29	16.29	500
6/27/2016	2:19 PM	16.32	16.32	16.31	16.31	8500
6/27/2016	2:20 PM	16.32	16.32	16.32	16.32	600
6/27/2016	2:21 PM	16.3	16.31	16.3	16.31	3200
6/27/2016	2:22 PM	16.29	16.31	16.29	16.29	2895
6/27/2016	2:23 PM	16.29	16.29	16.29	16.29	400
6/27/2016	2:24 PM	16.28	16.29	16.27	16.29	3900
6/27/2016	2:25 PM	16.3	16.3	16.28	16.28	1000
6/27/2016	2:26 PM	16.29	16.3	16.28	16.3	3700
6/27/2016	2:27 PM	16.25	16.28	16.25	16.28	14240
6/27/2016	2:28 PM	16.25	16.26	16.25	16.26	6200
6/27/2016	2:29 PM	16.21	16.25	16.21	16.25	1500
6/27/2016	2:30 PM	16.21	16.22	16.21	16.22	8317
6/27/2016	2:31 PM	16.23	16.23	16.22	16.22	3100
6/27/2016	2:32 PM	16.21	16.23	16.21	16.23	4695
6/27/2016	2:33 PM	16.22	16.22	16.2	16.2	6400
6/27/2016	2:34 PM	16.24	16.24	16.23	16.23	900
6/27/2016	2:35 PM	16.24	16.24	16.2	16.24	20500
6/27/2016	2:36 PM	16.23	16.23	16.23	16.23	100
6/27/2016	2:37 PM	16.22	16.24	16.21	16.21	16021
6/27/2016	2:38 PM	16.2	16.21	16.2	16.21	10200
6/27/2016	2:39 PM	16.161	16.19	16.15	16.19	15550
6/27/2016	2:40 PM	16.2	16.2	16.17	16.17	13000
6/27/2016	2:41 PM	16.18	16.2	16.18	16.2	4900
6/27/2016	2:42 PM	16.2	16.2	16.18	16.18	10600
6/27/2016	2:43 PM	16.24	16.24	16.2	16.2	7200
6/27/2016	2:44 PM	16.21	16.23	16.21	16.23	7977
6/27/2016	2:45 PM	16.2	16.22	16.2	16.22	700
6/27/2016	2:46 PM	16.21	16.22	16.21	16.22	1400
6/27/2016	2:47 PM	16.24	16.24	16.22	16.22	1100
6/27/2016	2:48 PM	16.26	16.26	16.24	16.24	1900
6/27/2016	2:49 PM	16.3	16.3	16.27	16.27	14091
6/27/2016	2:50 PM	16.29	16.3	16.29	16.3	1600
6/27/2016	2:51 PM	16.28	16.28	16.28	16.28	100
6/27/2016	2:52 PM	16.31	16.31	16.28	16.28	14200
6/27/2016	2:53 PM	16.29	16.31	16.29	16.31	5000
6/27/2016	2:54 PM	16.32	16.32	16.3	16.3	6875
6/27/2016	2:55 PM	16.33	16.33	16.33	16.33	12500
6/27/2016	2:56 PM	16.3	16.34	16.3	16.34	29700
6/27/2016	2:57 PM	16.31	16.31	16.31	16.31	2817
6/27/2016	2:58 PM	16.32	16.32	16.31	16.31	600
6/27/2016	2:59 PM	16.32	16.32	16.31	16.32	1100
6/27/2016	3:00 PM	16.31	16.33	16.31	16.33	5300
6/27/2016	3:01 PM	16.29	16.3	16.28	16.3	18100
6/27/2016	3:02 PM	16.29	16.31	16.29	16.31	3400
6/27/2016	3:03 PM	16.28	16.29	16.28	16.29	300
6/27/2016	3:04 PM	16.27	16.29	16.27	16.28	2000
6/27/2016	3:05 PM	16.26	16.27	16.26	16.27	900
6/27/2016	3:06 PM	16.28	16.28	16.26	16.26	1200
6/27/2016	3:07 PM	16.26	16.28	16.26	16.28	500
6/27/2016	3:08 PM	16.26	16.26	16.26	16.26	400
6/27/2016	3:09 PM	16.24	16.26	16.24	16.26	3900
6/27/2016	3:10 PM	16.29	16.3	16.27	16.27	4500
6/27/2016	3:11 PM	16.25	16.28	16.25	16.28	1300
6/27/2016	3:12 PM	16.23	16.25	16.22	16.24	3600
6/27/2016	3:13 PM	16.24	16.24	16.235	16.235	1200
6/27/2016	3:14 PM	16.22	16.25	16.22	16.24	1200
6/27/2016	3:15 PM	16.23	16.23	16.22	16.22	900
6/27/2016	3:16 PM	16.29	16.29	16.27	16.27	2700
6/27/2016	3:17 PM	16.26	16.29	16.26	16.29	22900
6/27/2016	3:18 PM	16.26	16.26	16.26	16.26	300
6/27/2016	3:19 PM	16.3	16.3	16.29	16.29	11800
6/27/2016	3:20 PM	16.3	16.3	16.29	16.29	19400
6/27/2016	3:21 PM	16.31	16.31	16.3	16.3	6600
6/27/2016	3:22 PM	16.3	16.31	16.3	16.31	3200
6/27/2016	3:23 PM	16.32	16.33	16.31	16.31	10200
6/27/2016	3:24 PM	16.37	16.37	16.33	16.33	11556
6/27/2016	3:25 PM	16.39	16.39	16.38	16.38	16900
6/27/2016	3:26 PM	16.325	16.37	16.325	16.37	15500
6/27/2016	3:27 PM	16.319	16.33	16.31	16.32	22310
6/27/2016	3:28 PM	16.3	16.32	16.3	16.32	536
6/27/2016	3:29 PM	16.29	16.31	16.29	16.3	7100
6/27/2016	3:30 PM	16.3	16.3	16.3	16.3	600
6/27/2016	3:31 PM	16.31	16.32	16.31	16.31	2729
6/27/2016	3:32 PM	16.29	16.309	16.29	16.309	10700
6/27/2016	3:33 PM	16.26	16.28	16.26	16.28	700
6/27/2016	3:34 PM	16.26	16.27	16.245	16.26	23718
6/27/2016	3:35 PM	16.26	16.26	16.25	16.26	4900
6/27/2016	3:36 PM	16.25	16.28	16.25	16.27	11187
6/27/2016	3:37 PM	16.26	16.27	16.25	16.25	5800
6/27/2016	3:38 PM	16.22	16.25	16.22	16.25	9700
6/27/2016	3:39 PM	16.2	16.23	16.18	16.23	9300
6/27/2016	3:40 PM	16.14	16.2	16.14	16.2	29810
6/27/2016	3:41 PM	16.12	16.15	16.12	16.145	15250
6/27/2016	3:42 PM	16.135	16.135	16.12	16.12	19527
6/27/2016	3:43 PM	16.16	16.16	16.125	16.13	4300
6/27/2016	3:44 PM	16.18	16.18	16.16	16.17	12800
6/27/2016	3:45 PM	16.17	16.18	16.17	16.18	1200
6/27/2016	3:46 PM	16.12	16.15	16.12	16.15	15000
6/27/2016	3:47 PM	16.15	16.15	16.12	16.12	20100
6/27/2016	3:48 PM	16.14	16.16	16.14	16.16	800
6/27/2016	3:49 PM	16.12	16.14	16.12	16.14	18428
6/27/2016	3:50 PM	16.12	16.14	16.11	16.11	15100
6/27/2016	3:51 PM	16.16	16.17	16.13	16.13	23900
6/27/2016	3:52 PM	16.17	16.18	16.16	16.16	10600
6/27/2016	3:53 PM	16.17	16.17	16.15	16.17	16300
6/27/2016	3:54 PM	16.14	16.17	16.14	16.17	9313
6/27/2016	3:55 PM	16.15	16.15	16.15	16.15	100
6/27/2016	3:56 PM	16.18	16.18	16.16	16.16	7941
6/27/2016	3:57 PM	16.19	16.2	16.18	16.18	4260
6/27/2016	3:58 PM	16.155	16.2	16.155	16.2	42829
6/27/2016	3:59 PM	16.18	16.18	16.16	16.16	5697
6/27/2016	4:00 PM	16.18	16.18	16.165	16.18	33881
6/28/2016	9:31 AM	15.71	15.75	15.71	15.73	29213
6/28/2016	9:32 AM	15.73	15.73	15.695	15.701	12292
6/28/2016	9:33 AM	15.72	15.735	15.72	15.735	9334
6/28/2016	9:34 AM	15.74	15.74	15.731	15.731	500
6/28/2016	9:35 AM	15.73	15.74	15.73	15.74	14018
6/28/2016	9:36 AM	15.753	15.76	15.71	15.72	21758
6/28/2016	9:37 AM	15.72	15.74	15.71	15.74	9918
6/28/2016	9:38 AM	15.681	15.711	15.681	15.7	30478
6/28/2016	9:39 AM	15.64	15.69	15.64	15.69	14502
6/28/2016	9:40 AM	15.635	15.643	15.635	15.643	12315
6/28/2016	9:41 AM	15.63	15.63	15.63	15.63	16300
6/28/2016	9:42 AM	15.65	15.65	15.64	15.64	11334
6/28/2016	9:43 AM	15.65	15.66	15.65	15.66	1100
6/28/2016	9:44 AM	15.65	15.65	15.63	15.64	4300
6/28/2016	9:45 AM	15.65	15.65	15.65	15.65	200
6/28/2016	9:46 AM	15.63	15.64	15.62	15.64	15697
6/28/2016	9:47 AM	15.66	15.66	15.64	15.64	23061
6/28/2016	9:48 AM	15.6	15.63	15.6	15.63	10130
6/28/2016	9:49 AM	15.6	15.61	15.58	15.6	12500
6/28/2016	9:50 AM	15.61	15.61	15.6	15.6	8149
6/28/2016	9:51 AM	15.6	15.6	15.59	15.59	3812
6/28/2016	9:52 AM	15.57	15.59	15.57	15.59	9598
6/28/2016	9:53 AM	15.56	15.57	15.56	15.561	9793
6/28/2016	9:54 AM	15.54	15.55	15.535	15.55	3501
6/28/2016	9:55 AM	15.55	15.55	15.535	15.543	21570
6/28/2016	9:56 AM	15.55	15.56	15.55	15.56	2500
6/28/2016	9:57 AM	15.55	15.55	15.55	15.55	100
6/28/2016	9:58 AM	15.57	15.57	15.56	15.56	5429
6/28/2016	9:59 AM	15.57	15.58	15.57	15.58	3700
6/28/2016	10:00 AM	15.57	15.57	15.56	15.56	3100
6/28/2016	10:01 AM	15.56	15.56	15.56	15.56	1600
6/28/2016	10:02 AM	15.53	15.54	15.53	15.54	800
6/28/2016	10:03 AM	15.54	15.54	15.53	15.53	1100
6/28/2016	10:04 AM	15.54	15.54	15.54	15.54	1500
6/28/2016	10:06 AM	15.55	15.55	15.55	15.55	1400
6/28/2016	10:07 AM	15.6	15.6	15.6	15.6	2875
6/28/2016	10:08 AM	15.61	15.61	15.6	15.6	500
6/28/2016	10:09 AM	15.63	15.63	15.62	15.62	400
6/28/2016	10:10 AM	15.63	15.64	15.63	15.64	1500
6/28/2016	10:11 AM	15.63	15.64	15.63	15.64	400
6/28/2016	10:12 AM	15.63	15.63	15.63	15.63	1400
6/28/2016	10:13 AM	15.62	15.62	15.62	15.62	600
6/28/2016	10:15 AM	15.61	15.63	15.61	15.63	2100
6/28/2016	10:16 AM	15.6	15.61	15.6	15.61	1480
6/28/2016	10:17 AM	15.59	15.59	15.585	15.585	1600
6/28/2016	10:18 AM	15.62	15.62	15.6	15.6	1800
6/28/2016	10:19 AM	15.62	15.62	15.62	15.62	100
6/28/2016	10:20 AM	15.6	15.6	15.6	15.6	700
6/28/2016	10:21 AM	15.59	15.59	15.59	15.59	5200
6/28/2016	10:22 AM	15.61	15.61	15.6	15.6	1500
6/28/2016	10:23 AM	15.6	15.61	15.6	15.61	1600
6/28/2016	10:24 AM	15.6	15.6	15.6	15.6	1400
6/28/2016	10:25 AM	15.63	15.63	15.63	15.63	1300
6/28/2016	10:26 AM	15.64	15.65	15.64	15.65	2733
6/28/2016	10:27 AM	15.65	15.65	15.65	15.65	400
6/28/2016	10:28 AM	15.66	15.66	15.66	15.66	300
6/28/2016	10:29 AM	15.67	15.67	15.66	15.66	9522
6/28/2016	10:30 AM	15.67	15.67	15.67	15.67	100
6/28/2016	10:31 AM	15.64	15.65	15.64	15.65	2539
6/28/2016	10:32 AM	15.63	15.63	15.63	15.63	6022
6/28/2016	10:33 AM	15.62	15.62	15.6	15.62	32874
6/28/2016	10:34 AM	15.63	15.64	15.63	15.63	1990
6/28/2016	10:36 AM	15.63	15.63	15.62	15.62	665
6/28/2016	10:39 AM	15.68	15.68	15.65	15.65	3800
6/28/2016	10:40 AM	15.69	15.69	15.68	15.68	4566
6/28/2016	10:41 AM	15.7	15.7	15.7	15.7	4254
6/28/2016	10:42 AM	15.71	15.71	15.71	15.71	500
6/28/2016	10:43 AM	15.71	15.71	15.71	15.71	300
6/28/2016	10:44 AM	15.7	15.7	15.7	15.7	5500
6/28/2016	10:45 AM	15.68	15.681	15.68	15.681	3800
6/28/2016	10:46 AM	15.67	15.67	15.67	15.67	100
6/28/2016	10:47 AM	15.65	15.66	15.65	15.66	3500
6/28/2016	10:49 AM	15.66	15.67	15.66	15.66	9700
6/28/2016	10:52 AM	15.64	15.65	15.64	15.65	18000
6/28/2016	10:53 AM	15.655	15.66	15.655	15.66	5000
6/28/2016	10:55 AM	15.63	15.63	15.63	15.63	6400
6/28/2016	10:56 AM	15.65	15.66	15.65	15.655	3800
6/28/2016	10:57 AM	15.65	15.65	15.65	15.65	3000
6/28/2016	10:58 AM	15.68	15.68	15.64	15.64	2400
6/28/2016	10:59 AM	15.69	15.69	15.68	15.68	5743
6/28/2016	11:00 AM	15.705	15.705	15.7	15.7	600
6/28/2016	11:01 AM	15.69	15.69	15.69	15.69	600
6/28/2016	11:02 AM	15.7	15.7	15.7	15.7	300
6/28/2016	11:03 AM	15.69	15.7	15.68	15.68	6400
6/28/2016	11:04 AM	15.7	15.7	15.69	15.69	600
6/28/2016	11:05 AM	15.73	15.73	15.69	15.69	9100
6/28/2016	11:06 AM	15.74	15.74	15.74	15.74	7000
6/28/2016	11:07 AM	15.76	15.77	15.75	15.75	1950
6/28/2016	11:08 AM	15.73	15.74	15.72	15.74	2600
6/28/2016	11:09 AM	15.73	15.73	15.73	15.73	300
6/28/2016	11:10 AM	15.77	15.77	15.76	15.76	2280
6/28/2016	11:11 AM	15.76	15.77	15.759	15.77	5175
6/28/2016	11:12 AM	15.75	15.75	15.75	15.75	300
6/28/2016	11:13 AM	15.75	15.75	15.75	15.75	300
6/28/2016	11:14 AM	15.72	15.73	15.72	15.73	17000
6/28/2016	11:15 AM	15.73	15.75	15.73	15.74	1400
6/28/2016	11:16 AM	15.74	15.74	15.74	15.74	500
6/28/2016	11:17 AM	15.75	15.75	15.75	15.75	1000
6/28/2016	11:18 AM	15.72	15.75	15.72	15.75	2000
6/28/2016	11:19 AM	15.71	15.71	15.71	15.71	300
6/28/2016	11:20 AM	15.71	15.71	15.71	15.71	100
6/28/2016	11:21 AM	15.715	15.73	15.715	15.73	1000
6/28/2016	11:22 AM	15.7	15.7	15.7	15.7	3859
6/28/2016	11:24 AM	15.73	15.73	15.71	15.71	500
6/28/2016	11:25 AM	15.77	15.77	15.74	15.74	1400
6/28/2016	11:26 AM	15.77	15.77	15.76	15.76	2515
6/28/2016	11:27 AM	15.77	15.77	15.77	15.77	700
6/28/2016	11:28 AM	15.75	15.77	15.75	15.77	1400
6/28/2016	11:29 AM	15.8	15.8	15.76	15.76	6700
6/28/2016	11:30 AM	15.8	15.81	15.8	15.8	28099
6/28/2016	11:31 AM	15.79	15.79	15.78	15.78	400
6/28/2016	11:32 AM	15.79	15.79	15.79	15.79	300
6/28/2016	11:33 AM	15.78	15.78	15.78	15.78	100
6/28/2016	11:34 AM	15.76	15.76	15.759	15.759	1867
6/28/2016	11:35 AM	15.765	15.765	15.76	15.76	1509
6/28/2016	11:36 AM	15.76	15.76	15.76	15.76	840
6/28/2016	11:37 AM	15.75	15.75	15.75	15.75	1100
6/28/2016	11:38 AM	15.75	15.75	15.745	15.75	1792
6/28/2016	11:39 AM	15.75	15.75	15.75	15.75	1970
6/28/2016	11:40 AM	15.75	15.76	15.74	15.76	1400
6/28/2016	11:41 AM	15.745	15.75	15.745	15.75	400
6/28/2016	11:42 AM	15.74	15.75	15.74	15.75	1500
6/28/2016	11:43 AM	15.72	15.72	15.72	15.72	1600
6/28/2016	11:44 AM	15.735	15.735	15.73	15.73	1600
6/28/2016	11:45 AM	15.72	15.72	15.72	15.72	1200
6/28/2016	11:46 AM	15.68	15.71	15.68	15.71	1660
6/28/2016	11:47 AM	15.685	15.685	15.68	15.68	400
6/28/2016	11:48 AM	15.67	15.69	15.67	15.69	3400
6/28/2016	11:49 AM	15.69	15.69	15.665	15.665	1600
6/28/2016	11:50 AM	15.68	15.68	15.68	15.68	800
6/28/2016	11:53 AM	15.66	15.66	15.66	15.66	2000
6/28/2016	11:54 AM	15.67	15.67	15.67	15.67	3432
6/28/2016	11:55 AM	15.65	15.675	15.65	15.675	1100
6/28/2016	11:56 AM	15.66	15.66	15.66	15.66	400
6/28/2016	11:57 AM	15.65	15.65	15.65	15.65	300
6/28/2016	11:59 AM	15.63	15.63	15.63	15.63	300
6/28/2016	12:00 PM	15.65	15.65	15.64	15.64	4366
6/28/2016	12:02 PM	15.66	15.66	15.66	15.66	500
6/28/2016	12:03 PM	15.67	15.67	15.67	15.67	4500
6/28/2016	12:04 PM	15.64	15.67	15.64	15.67	11600
6/28/2016	12:07 PM	15.66	15.66	15.66	15.66	4400
6/28/2016	12:08 PM	15.67	15.67	15.67	15.67	300
6/28/2016	12:09 PM	15.66	15.66	15.65	15.65	8700
6/28/2016	12:10 PM	15.67	15.67	15.67	15.67	400
6/28/2016	12:14 PM	15.67	15.67	15.67	15.67	1280
6/28/2016	12:15 PM	15.67	15.67	15.67	15.67	100
6/28/2016	12:16 PM	15.68	15.68	15.68	15.68	200
6/28/2016	12:17 PM	15.66	15.66	15.66	15.66	100
6/28/2016	12:18 PM	15.68	15.68	15.68	15.68	300
6/28/2016	12:19 PM	15.68	15.68	15.675	15.68	500
6/28/2016	12:20 PM	15.68	15.68	15.68	15.68	600
6/28/2016	12:21 PM	15.68	15.68	15.68	15.68	900
6/28/2016	12:23 PM	15.69	15.69	15.67	15.67	28100
6/28/2016	12:24 PM	15.67	15.68	15.67	15.68	900
6/28/2016	12:26 PM	15.68	15.68	15.67	15.68	4800
6/28/2016	12:27 PM	15.69	15.69	15.69	15.69	300
6/28/2016	12:29 PM	15.71	15.71	15.7	15.7	2500
6/28/2016	12:30 PM	15.7	15.7	15.7	15.7	543
6/28/2016	12:31 PM	15.69	15.69	15.69	15.69	300
6/28/2016	12:32 PM	15.69	15.69	15.69	15.69	300
6/28/2016	12:33 PM	15.67	15.67	15.67	15.67	300
6/28/2016	12:34 PM	15.65	15.65	15.65	15.65	150
6/28/2016	12:35 PM	15.64	15.64	15.64	15.64	100
6/28/2016	12:36 PM	15.64	15.64	15.64	15.64	200
6/28/2016	12:37 PM	15.64	15.64	15.64	15.64	200
6/28/2016	12:38 PM	15.64	15.645	15.64	15.645	5400
6/28/2016	12:39 PM	15.63	15.63	15.63	15.63	3340
6/28/2016	12:40 PM	15.62	15.63	15.62	15.63	450
6/28/2016	12:41 PM	15.6	15.61	15.6	15.61	820
6/28/2016	12:42 PM	15.58	15.59	15.58	15.59	300
6/28/2016	12:43 PM	15.61	15.61	15.6	15.6	13421
6/28/2016	12:44 PM	15.62	15.62	15.61	15.61	6100
6/28/2016	12:45 PM	15.62	15.62	15.62	15.62	1200
6/28/2016	12:46 PM	15.62	15.62	15.62	15.62	700
6/28/2016	12:48 PM	15.64	15.64	15.635	15.635	7600
6/28/2016	12:49 PM	15.65	15.65	15.65	15.65	700
6/28/2016	12:50 PM	15.64	15.64	15.64	15.64	300
6/28/2016	12:51 PM	15.64	15.64	15.64	15.64	300
6/28/2016	12:52 PM	15.63	15.63	15.63	15.63	100
6/28/2016	12:53 PM	15.62	15.62	15.62	15.62	300
6/28/2016	12:54 PM	15.63	15.63	15.63	15.63	300
6/28/2016	12:56 PM	15.6	15.61	15.6	15.61	4300
6/28/2016	12:57 PM	15.63	15.63	15.595	15.595	2200
6/28/2016	12:58 PM	15.63	15.63	15.63	15.63	500
6/28/2016	12:59 PM	15.63	15.63	15.63	15.63	100
6/28/2016	1:00 PM	15.63	15.63	15.63	15.63	100
6/28/2016	1:01 PM	15.63	15.63	15.62	15.62	1030
6/28/2016	1:03 PM	15.64	15.64	15.64	15.64	400
6/28/2016	1:04 PM	15.65	15.65	15.65	15.65	1783
6/28/2016	1:05 PM	15.635	15.64	15.63	15.64	1300
6/28/2016	1:06 PM	15.62	15.62	15.62	15.62	8382
6/28/2016	1:07 PM	15.64	15.64	15.62	15.62	13266
6/28/2016	1:08 PM	15.66	15.66	15.64	15.64	4200
6/28/2016	1:09 PM	15.67	15.69	15.66	15.66	34200
6/28/2016	1:10 PM	15.67	15.675	15.67	15.675	500
6/28/2016	1:11 PM	15.67	15.67	15.67	15.67	300
6/28/2016	1:12 PM	15.66	15.66	15.655	15.66	600
6/28/2016	1:13 PM	15.64	15.65	15.64	15.65	500
6/28/2016	1:14 PM	15.63	15.63	15.63	15.63	1507
6/28/2016	1:15 PM	15.62	15.62	15.62	15.62	300
6/28/2016	1:16 PM	15.63	15.63	15.63	15.63	400
6/28/2016	1:17 PM	15.64	15.64	15.64	15.64	400
6/28/2016	1:18 PM	15.655	15.655	15.64	15.64	4400
6/28/2016	1:19 PM	15.685	15.685	15.67	15.67	14774
6/28/2016	1:20 PM	15.68	15.68	15.665	15.68	35500
6/28/2016	1:21 PM	15.67	15.68	15.665	15.68	1050
6/28/2016	1:22 PM	15.67	15.67	15.67	15.67	500
6/28/2016	1:23 PM	15.69	15.69	15.69	15.69	5300
6/28/2016	1:24 PM	15.71	15.71	15.7	15.7	18400
6/28/2016	1:25 PM	15.715	15.715	15.709	15.71	2400
6/28/2016	1:26 PM	15.73	15.73	15.72	15.72	14400
6/28/2016	1:27 PM	15.69	15.69	15.69	15.69	800
6/28/2016	1:28 PM	15.69	15.69	15.69	15.69	300
6/28/2016	1:29 PM	15.675	15.68	15.675	15.68	9600
6/28/2016	1:30 PM	15.71	15.71	15.67	15.67	31188
6/28/2016	1:31 PM	15.74	15.74	15.71	15.71	6300
6/28/2016	1:32 PM	15.74	15.74	15.73	15.74	19530
6/28/2016	1:33 PM	15.725	15.73	15.725	15.73	3400
6/28/2016	1:34 PM	15.73	15.74	15.695	15.7	12500
6/28/2016	1:35 PM	15.73	15.73	15.73	15.73	400
6/28/2016	1:36 PM	15.715	15.73	15.715	15.73	11600
6/28/2016	1:37 PM	15.72	15.725	15.72	15.72	1200
6/28/2016	1:40 PM	15.7	15.72	15.7	15.72	2200
6/28/2016	1:43 PM	15.679	15.679	15.679	15.679	500
6/28/2016	1:45 PM	15.675	15.675	15.675	15.675	100
6/28/2016	1:46 PM	15.68	15.68	15.67	15.67	700
6/28/2016	1:47 PM	15.67	15.67	15.67	15.67	700
6/28/2016	1:48 PM	15.68	15.68	15.68	15.68	100
6/28/2016	1:50 PM	15.69	15.69	15.69	15.69	200
6/28/2016	1:51 PM	15.7	15.7	15.7	15.7	300
6/28/2016	1:52 PM	15.67	15.67	15.67	15.67	200
6/28/2016	1:53 PM	15.67	15.67	15.67	15.67	300
6/28/2016	1:54 PM	15.665	15.665	15.665	15.665	400
6/28/2016	1:55 PM	15.67	15.67	15.67	15.67	500
6/28/2016	1:56 PM	15.67	15.68	15.67	15.68	400
6/28/2016	1:59 PM	15.68	15.68	15.679	15.68	1100
6/28/2016	2:01 PM	15.7	15.7	15.7	15.7	300
6/28/2016	2:02 PM	15.69	15.69	15.69	15.69	5700
6/28/2016	2:03 PM	15.67	15.67	15.67	15.67	9666
6/28/2016	2:04 PM	15.68	15.68	15.67	15.67	500
6/28/2016	2:05 PM	15.7	15.7	15.675	15.68	9500
6/28/2016	2:06 PM	15.71	15.71	15.7	15.7	1280
6/28/2016	2:07 PM	15.71	15.71	15.71	15.71	200
6/28/2016	2:08 PM	15.72	15.72	15.71	15.71	500
6/28/2016	2:09 PM	15.72	15.72	15.72	15.72	100
6/28/2016	2:10 PM	15.73	15.73	15.72	15.72	1200
6/28/2016	2:11 PM	15.72	15.735	15.72	15.735	5953
6/28/2016	2:12 PM	15.73	15.73	15.73	15.73	700
6/28/2016	2:13 PM	15.73	15.73	15.73	15.73	300
6/28/2016	2:14 PM	15.75	15.755	15.75	15.75	1300
6/28/2016	2:15 PM	15.75	15.75	15.75	15.75	700
6/28/2016	2:16 PM	15.73	15.73	15.73	15.73	1400
6/28/2016	2:17 PM	15.72	15.735	15.72	15.73	5900
6/28/2016	2:18 PM	15.71	15.72	15.71	15.72	11200
6/28/2016	2:20 PM	15.7	15.71	15.7	15.71	2057
6/28/2016	2:22 PM	15.71	15.71	15.71	15.71	2000
6/28/2016	2:23 PM	15.71	15.71	15.71	15.71	200
6/28/2016	2:24 PM	15.71	15.71	15.71	15.71	100
6/28/2016	2:25 PM	15.73	15.73	15.73	15.73	300
6/28/2016	2:26 PM	15.73	15.73	15.73	15.73	4400
6/28/2016	2:29 PM	15.7	15.7	15.69	15.7	600
6/28/2016	2:31 PM	15.68	15.69	15.68	15.69	3200
6/28/2016	2:33 PM	15.66	15.66	15.66	15.66	200
6/28/2016	2:34 PM	15.62	15.62	15.62	15.62	500
6/28/2016	2:35 PM	15.61	15.61	15.6	15.61	18980
6/28/2016	2:36 PM	15.6	15.61	15.6	15.61	2100
6/28/2016	2:37 PM	15.6	15.6	15.59	15.59	2400
6/28/2016	2:38 PM	15.57	15.59	15.57	15.59	500
6/28/2016	2:39 PM	15.56	15.56	15.56	15.56	2300
6/28/2016	2:40 PM	15.559	15.559	15.55	15.55	1700
6/28/2016	2:41 PM	15.56	15.56	15.56	15.56	200
6/28/2016	2:42 PM	15.559	15.56	15.559	15.559	13300
6/28/2016	2:43 PM	15.57	15.57	15.57	15.57	300
6/28/2016	2:44 PM	15.57	15.575	15.57	15.57	1900
6/28/2016	2:46 PM	15.56	15.56	15.56	15.56	200
6/28/2016	2:48 PM	15.55	15.55	15.55	15.55	2790
6/28/2016	2:49 PM	15.55	15.55	15.54	15.54	300
6/28/2016	2:50 PM	15.54	15.54	15.54	15.54	300
6/28/2016	2:51 PM	15.5	15.53	15.5	15.53	21912
6/28/2016	2:52 PM	15.48	15.49	15.48	15.49	4180
6/28/2016	2:53 PM	15.48	15.48	15.475	15.475	4006
6/28/2016	2:54 PM	15.46	15.47	15.46	15.47	400
6/28/2016	2:55 PM	15.44	15.44	15.44	15.44	700
6/28/2016	2:56 PM	15.42	15.44	15.42	15.44	10680
6/28/2016	2:57 PM	15.39	15.41	15.38	15.41	7506
6/28/2016	2:58 PM	15.38	15.39	15.38	15.39	6196
6/28/2016	2:59 PM	15.41	15.41	15.395	15.395	16602
6/28/2016	3:00 PM	15.41	15.411	15.41	15.41	3500
6/28/2016	3:01 PM	15.43	15.43	15.415	15.415	1000
6/28/2016	3:03 PM	15.41	15.41	15.41	15.41	2400
6/28/2016	3:04 PM	15.41	15.42	15.41	15.42	10500
6/28/2016	3:05 PM	15.42	15.42	15.42	15.42	720
6/28/2016	3:06 PM	15.411	15.43	15.411	15.43	1727
6/28/2016	3:07 PM	15.4	15.401	15.4	15.401	1100
6/28/2016	3:08 PM	15.41	15.41	15.41	15.41	1200
6/28/2016	3:09 PM	15.4	15.4	15.4	15.4	150
6/28/2016	3:11 PM	15.41	15.41	15.41	15.41	300
6/28/2016	3:12 PM	15.39	15.4	15.39	15.4	1500
6/28/2016	3:13 PM	15.37	15.37	15.37	15.37	31435
6/28/2016	3:14 PM	15.36	15.37	15.35	15.37	12676
6/28/2016	3:15 PM	15.37	15.37	15.36	15.36	1548
6/28/2016	3:16 PM	15.39	15.39	15.39	15.39	100
6/28/2016	3:19 PM	15.41	15.41	15.4	15.41	11503
6/28/2016	3:20 PM	15.43	15.43	15.42	15.42	600
6/28/2016	3:21 PM	15.44	15.44	15.44	15.44	611
6/28/2016	3:22 PM	15.43	15.43	15.43	15.43	1000
6/28/2016	3:23 PM	15.43	15.43	15.43	15.43	600
6/28/2016	3:24 PM	15.45	15.45	15.44	15.44	3989
6/28/2016	3:25 PM	15.44	15.44	15.44	15.44	3500
6/28/2016	3:26 PM	15.46	15.46	15.45	15.45	1162
6/28/2016	3:27 PM	15.49	15.49	15.47	15.47	2266
6/28/2016	3:28 PM	15.51	15.51	15.49	15.49	2000
6/28/2016	3:29 PM	15.51	15.51	15.51	15.51	100
6/28/2016	3:30 PM	15.48	15.48	15.48	15.48	3900
6/28/2016	3:31 PM	15.465	15.465	15.465	15.465	500
6/28/2016	3:32 PM	15.455	15.455	15.45	15.45	500
6/28/2016	3:33 PM	15.45	15.45	15.45	15.45	200
6/28/2016	3:34 PM	15.47	15.47	15.425	15.425	86700
6/28/2016	3:35 PM	15.48	15.49	15.48	15.49	1000
6/28/2016	3:36 PM	15.47	15.48	15.47	15.48	2822
6/28/2016	3:37 PM	15.46	15.48	15.46	15.47	6600
6/28/2016	3:38 PM	15.45	15.465	15.45	15.46	1900
6/28/2016	3:39 PM	15.45	15.46	15.44	15.44	8800
6/28/2016	3:40 PM	15.415	15.42	15.405	15.42	1600
6/28/2016	3:41 PM	15.39	15.41	15.39	15.41	2800
6/28/2016	3:42 PM	15.4	15.4	15.39	15.39	2600
6/28/2016	3:44 PM	15.36	15.39	15.355	15.39	13700
6/28/2016	3:45 PM	15.4	15.4	15.37	15.37	3500
6/28/2016	3:46 PM	15.36	15.38	15.36	15.38	900
6/28/2016	3:47 PM	15.36	15.37	15.34	15.35	17832
6/28/2016	3:48 PM	15.35	15.36	15.345	15.35	19808
6/28/2016	3:49 PM	15.37	15.37	15.35	15.35	1000
6/28/2016	3:50 PM	15.34	15.36	15.34	15.36	25894
6/28/2016	3:51 PM	15.36	15.36	15.34	15.34	3150
6/28/2016	3:52 PM	15.38	15.38	15.375	15.375	1100
6/28/2016	3:53 PM	15.395	15.395	15.38	15.39	3136
6/28/2016	3:54 PM	15.37	15.39	15.37	15.39	1800
6/28/2016	3:55 PM	15.349	15.37	15.349	15.37	4596
6/28/2016	3:56 PM	15.34	15.34	15.32	15.34	10603
6/28/2016	3:57 PM	15.36	15.36	15.34	15.34	5498
6/28/2016	3:58 PM	15.335	15.36	15.335	15.36	11171
6/28/2016	3:59 PM	15.34	15.35	15.34	15.34	1065
6/28/2016	4:00 PM	15.32	15.35	15.32	15.345	25028
6/29/2016	9:31 AM	14.9	14.935	14.89	14.935	75962
6/29/2016	9:32 AM	14.89	14.9	14.88	14.89	10175
6/29/2016	9:33 AM	14.88	14.89	14.88	14.89	14879
6/29/2016	9:34 AM	14.9	14.9	14.9	14.9	1333
6/29/2016	9:35 AM	14.87	14.89	14.87	14.89	10583
6/29/2016	9:36 AM	14.905	14.91	14.87	14.87	9236
6/29/2016	9:37 AM	14.95	14.95	14.91	14.91	30428
6/29/2016	9:38 AM	14.94	14.95	14.93	14.95	14498
6/29/2016	9:39 AM	14.93	14.94	14.93	14.94	364
6/29/2016	9:40 AM	14.92	14.93	14.92	14.92	14900
6/29/2016	9:41 AM	14.93	14.93	14.91	14.91	9300
6/29/2016	9:42 AM	14.95	14.95	14.93	14.93	11400
6/29/2016	9:43 AM	14.93	14.96	14.93	14.96	6020
6/29/2016	9:44 AM	14.95	14.95	14.94	14.94	8200
6/29/2016	9:45 AM	14.93	14.95	14.93	14.95	11439
6/29/2016	9:46 AM	14.94	14.94	14.92	14.92	5600
6/29/2016	9:48 AM	14.91	14.91	14.9	14.91	8750
6/29/2016	9:49 AM	14.89	14.91	14.89	14.91	9000
6/29/2016	9:50 AM	14.88	14.89	14.88	14.89	19321
6/29/2016	9:51 AM	14.88	14.89	14.88	14.89	1400
6/29/2016	9:52 AM	14.88	14.88	14.88	14.88	2400
6/29/2016	9:53 AM	14.86	14.87	14.86	14.87	8933
6/29/2016	9:54 AM	14.86	14.86	14.86	14.86	1836
6/29/2016	9:55 AM	14.88	14.88	14.86	14.86	4500
6/29/2016	9:56 AM	14.88	14.88	14.88	14.88	2900
6/29/2016	9:57 AM	14.88	14.88	14.88	14.88	1822
6/29/2016	9:58 AM	14.89	14.89	14.88	14.88	2300
6/29/2016	9:59 AM	14.89	14.89	14.89	14.89	520
6/29/2016	10:01 AM	14.92	14.92	14.92	14.92	100
6/29/2016	10:02 AM	14.89	14.91	14.89	14.91	30786
6/29/2016	10:03 AM	14.87	14.88	14.87	14.88	17241
6/29/2016	10:04 AM	14.89	14.89	14.85	14.85	12343
6/29/2016	10:05 AM	14.89	14.89	14.89	14.89	1400
6/29/2016	10:06 AM	14.87	14.87	14.87	14.87	100
6/29/2016	10:07 AM	14.88	14.88	14.88	14.88	500
6/29/2016	10:08 AM	14.89	14.89	14.89	14.89	100
6/29/2016	10:09 AM	14.9	14.9	14.88	14.88	13800
6/29/2016	10:10 AM	14.9	14.91	14.9	14.91	500
6/29/2016	10:11 AM	14.88	14.88	14.88	14.88	300
6/29/2016	10:12 AM	14.84	14.875	14.84	14.875	27600
6/29/2016	10:13 AM	14.83	14.83	14.83	14.83	8700
6/29/2016	10:14 AM	14.82	14.83	14.82	14.83	900
6/29/2016	10:15 AM	14.84	14.84	14.83	14.83	500
6/29/2016	10:16 AM	14.84	14.84	14.84	14.84	1000
6/29/2016	10:17 AM	14.83	14.83	14.83	14.83	3500
6/29/2016	10:18 AM	14.82	14.83	14.82	14.83	1500
6/29/2016	10:19 AM	14.83	14.83	14.82	14.82	900
6/29/2016	10:20 AM	14.82	14.83	14.82	14.83	4800
6/29/2016	10:21 AM	14.81	14.821	14.81	14.821	7400
6/29/2016	10:22 AM	14.805	14.805	14.805	14.805	700
6/29/2016	10:23 AM	14.8	14.81	14.793	14.81	9700
6/29/2016	10:24 AM	14.79	14.79	14.79	14.79	4220
6/29/2016	10:26 AM	14.79	14.79	14.79	14.79	5280
6/29/2016	10:27 AM	14.78	14.78	14.78	14.78	16400
6/29/2016	10:28 AM	14.79	14.797	14.79	14.79	1300
6/29/2016	10:29 AM	14.78	14.78	14.78	14.78	2666
6/29/2016	10:30 AM	14.79	14.79	14.79	14.79	800
6/29/2016	10:31 AM	14.78	14.8	14.77	14.8	8400
6/29/2016	10:32 AM	14.749	14.77	14.745	14.77	13250
6/29/2016	10:33 AM	14.75	14.75	14.74	14.74	10300
6/29/2016	10:34 AM	14.76	14.76	14.76	14.76	700
6/29/2016	10:35 AM	14.77	14.77	14.76	14.76	6000
6/29/2016	10:36 AM	14.78	14.78	14.78	14.78	500
6/29/2016	10:37 AM	14.789	14.79	14.789	14.79	500
6/29/2016	10:38 AM	14.79	14.79	14.79	14.79	5800
6/29/2016	10:39 AM	14.8	14.8	14.8	14.8	300
6/29/2016	10:40 AM	14.81	14.81	14.81	14.81	4600
6/29/2016	10:41 AM	14.811	14.811	14.81	14.81	4100
6/29/2016	10:42 AM	14.79	14.8	14.79	14.8	400
6/29/2016	10:43 AM	14.81	14.81	14.8	14.8	1800
6/29/2016	10:44 AM	14.81	14.81	14.8	14.81	5000
6/29/2016	10:45 AM	14.82	14.82	14.82	14.82	700
6/29/2016	10:46 AM	14.81	14.82	14.81	14.82	250
6/29/2016	10:47 AM	14.8	14.8	14.8	14.8	1220
6/29/2016	10:48 AM	14.79	14.79	14.79	14.79	700
6/29/2016	10:49 AM	14.78	14.79	14.78	14.79	8056
6/29/2016	10:50 AM	14.77	14.77	14.77	14.77	400
6/29/2016	10:51 AM	14.77	14.77	14.76	14.76	7500
6/29/2016	10:52 AM	14.785	14.785	14.785	14.785	500
6/29/2016	10:53 AM	14.77	14.78	14.77	14.78	1400
6/29/2016	10:55 AM	14.8	14.8	14.79	14.79	1600
6/29/2016	10:57 AM	14.8	14.8	14.8	14.8	100
6/29/2016	10:58 AM	14.8	14.8	14.8	14.8	5600
6/29/2016	10:59 AM	14.78	14.79	14.78	14.79	1234
6/29/2016	11:00 AM	14.78	14.78	14.78	14.78	1425
6/29/2016	11:01 AM	14.77	14.77	14.77	14.77	5000
6/29/2016	11:02 AM	14.76	14.77	14.76	14.77	3634
6/29/2016	11:03 AM	14.76	14.76	14.76	14.76	392
6/29/2016	11:04 AM	14.74	14.75	14.74	14.75	4520
6/29/2016	11:05 AM	14.72	14.73	14.72	14.73	4500
6/29/2016	11:06 AM	14.73	14.73	14.72	14.72	6666
6/29/2016	11:07 AM	14.74	14.74	14.73	14.73	1350
6/29/2016	11:08 AM	14.74	14.74	14.74	14.74	500
6/29/2016	11:09 AM	14.75	14.75	14.74	14.74	4750
6/29/2016	11:10 AM	14.75	14.75	14.75	14.75	1651
6/29/2016	11:12 AM	14.75	14.75	14.75	14.75	100
6/29/2016	11:14 AM	14.73	14.74	14.73	14.74	26550
6/29/2016	11:15 AM	14.73	14.73	14.73	14.73	500
6/29/2016	11:17 AM	14.71	14.72	14.71	14.72	3500
6/29/2016	11:18 AM	14.73	14.73	14.73	14.73	300
6/29/2016	11:19 AM	14.735	14.735	14.725	14.725	1900
6/29/2016	11:22 AM	14.72	14.72	14.72	14.72	1200
6/29/2016	11:23 AM	14.72	14.72	14.72	14.72	900
6/29/2016	11:24 AM	14.74	14.74	14.74	14.74	2600
6/29/2016	11:25 AM	14.735	14.735	14.735	14.735	500
6/29/2016	11:26 AM	14.71	14.71	14.71	14.71	800
6/29/2016	11:27 AM	14.71	14.71	14.71	14.71	1700
6/29/2016	11:30 AM	14.69	14.7	14.69	14.7	39110
6/29/2016	11:31 AM	14.69	14.69	14.69	14.69	300
6/29/2016	11:32 AM	14.69	14.69	14.685	14.69	8465
6/29/2016	11:33 AM	14.69	14.69	14.69	14.69	400
6/29/2016	11:35 AM	14.68	14.68	14.68	14.68	4190
6/29/2016	11:36 AM	14.68	14.68	14.68	14.68	560
6/29/2016	11:37 AM	14.69	14.69	14.69	14.69	200
6/29/2016	11:38 AM	14.69	14.69	14.69	14.69	100
6/29/2016	11:41 AM	14.68	14.69	14.68	14.69	2816
6/29/2016	11:42 AM	14.68	14.68	14.68	14.68	2000
6/29/2016	11:44 AM	14.68	14.68	14.68	14.68	200
6/29/2016	11:45 AM	14.69	14.69	14.68	14.68	9200
6/29/2016	11:46 AM	14.69	14.69	14.69	14.69	400
6/29/2016	11:47 AM	14.7	14.7	14.7	14.7	3000
6/29/2016	11:49 AM	14.7	14.7	14.7	14.7	7063
6/29/2016	11:50 AM	14.71	14.71	14.7	14.7	6200
6/29/2016	11:51 AM	14.7	14.71	14.7	14.71	3700
6/29/2016	11:53 AM	14.69	14.69	14.69	14.69	2740
6/29/2016	11:54 AM	14.67	14.68	14.67	14.68	1700
6/29/2016	11:55 AM	14.67	14.67	14.67	14.67	900
6/29/2016	11:56 AM	14.66	14.67	14.66	14.67	800
6/29/2016	11:57 AM	14.645	14.65	14.64	14.65	4230
6/29/2016	11:58 AM	14.64	14.64	14.63	14.64	6000
6/29/2016	11:59 AM	14.64	14.64	14.64	14.64	1000
6/29/2016	12:00 PM	14.65	14.65	14.65	14.65	600
6/29/2016	12:01 PM	14.649	14.65	14.649	14.65	1400
6/29/2016	12:02 PM	14.65	14.65	14.65	14.65	400
6/29/2016	12:03 PM	14.66	14.66	14.66	14.66	1500
6/29/2016	12:04 PM	14.65	14.65	14.65	14.65	300
6/29/2016	12:05 PM	14.65	14.65	14.65	14.65	1100
6/29/2016	12:06 PM	14.66	14.66	14.66	14.66	300
6/29/2016	12:07 PM	14.658	14.658	14.655	14.655	21100
6/29/2016	12:08 PM	14.647	14.647	14.647	14.647	200
6/29/2016	12:09 PM	14.649	14.65	14.649	14.65	1450
6/29/2016	12:10 PM	14.64	14.648	14.64	14.645	8410
6/29/2016	12:11 PM	14.635	14.635	14.635	14.635	500
6/29/2016	12:12 PM	14.63	14.63	14.63	14.63	1300
6/29/2016	12:13 PM	14.62	14.62	14.62	14.62	12100
6/29/2016	12:15 PM	14.628	14.628	14.625	14.625	2300
6/29/2016	12:16 PM	14.62	14.62	14.62	14.62	6900
6/29/2016	12:17 PM	14.62	14.62	14.62	14.62	168
6/29/2016	12:18 PM	14.62	14.62	14.62	14.62	600
6/29/2016	12:19 PM	14.62	14.62	14.62	14.62	300
6/29/2016	12:20 PM	14.62	14.62	14.62	14.62	700
6/29/2016	12:21 PM	14.6	14.62	14.6	14.62	12182
6/29/2016	12:22 PM	14.61	14.61	14.6	14.6	1000
6/29/2016	12:23 PM	14.61	14.61	14.61	14.61	200
6/29/2016	12:24 PM	14.61	14.61	14.61	14.61	519
6/29/2016	12:25 PM	14.6	14.6	14.6	14.6	3700
6/29/2016	12:26 PM	14.6	14.6	14.6	14.6	1100
6/29/2016	12:28 PM	14.59	14.595	14.59	14.595	300
6/29/2016	12:29 PM	14.595	14.595	14.595	14.595	200
6/29/2016	12:30 PM	14.59	14.59	14.589	14.589	900
6/29/2016	12:31 PM	14.61	14.61	14.6	14.6	1100
6/29/2016	12:33 PM	14.63	14.63	14.62	14.62	800
6/29/2016	12:34 PM	14.635	14.635	14.635	14.635	500
6/29/2016	12:35 PM	14.64	14.64	14.639	14.639	1300
6/29/2016	12:36 PM	14.645	14.645	14.645	14.645	100
6/29/2016	12:37 PM	14.63	14.64	14.63	14.64	5122
6/29/2016	12:38 PM	14.63	14.63	14.63	14.63	500
6/29/2016	12:41 PM	14.62	14.62	14.62	14.62	300
6/29/2016	12:42 PM	14.637	14.637	14.635	14.635	2100
6/29/2016	12:43 PM	14.64	14.64	14.639	14.639	3900
6/29/2016	12:44 PM	14.645	14.645	14.645	14.645	200
6/29/2016	12:45 PM	14.65	14.65	14.649	14.649	200
6/29/2016	12:46 PM	14.65	14.655	14.64	14.655	18300
6/29/2016	12:47 PM	14.659	14.659	14.659	14.659	300
6/29/2016	12:49 PM	14.665	14.667	14.665	14.665	2300
6/29/2016	12:50 PM	14.665	14.665	14.665	14.665	840
6/29/2016	12:52 PM	14.66	14.66	14.66	14.66	100
6/29/2016	12:53 PM	14.66	14.66	14.66	14.66	800
6/29/2016	12:54 PM	14.67	14.67	14.67	14.67	500
6/29/2016	12:56 PM	14.67	14.67	14.67	14.67	300
6/29/2016	12:57 PM	14.67	14.67	14.67	14.67	300
6/29/2016	12:58 PM	14.66	14.66	14.66	14.66	600
6/29/2016	12:59 PM	14.66	14.66	14.66	14.66	100
6/29/2016	1:00 PM	14.66	14.66	14.66	14.66	500
6/29/2016	1:03 PM	14.66	14.66	14.66	14.66	3400
6/29/2016	1:06 PM	14.65	14.65	14.65	14.65	6500
6/29/2016	1:07 PM	14.66	14.66	14.65	14.65	800
6/29/2016	1:08 PM	14.66	14.66	14.659	14.659	705
6/29/2016	1:09 PM	14.67	14.67	14.67	14.67	100
6/29/2016	1:10 PM	14.699	14.699	14.68	14.68	13600
6/29/2016	1:11 PM	14.697	14.7	14.695	14.7	3100
6/29/2016	1:13 PM	14.7	14.7	14.7	14.7	3000
6/29/2016	1:14 PM	14.7	14.7	14.7	14.7	100
6/29/2016	1:15 PM	14.699	14.7	14.697	14.7	4100
6/29/2016	1:17 PM	14.69	14.69	14.69	14.69	200
6/29/2016	1:18 PM	14.68	14.68	14.68	14.68	125
6/29/2016	1:19 PM	14.67	14.67	14.67	14.67	600
6/29/2016	1:21 PM	14.669	14.669	14.669	14.669	3000
6/29/2016	1:22 PM	14.66	14.66	14.66	14.66	100
6/29/2016	1:23 PM	14.65	14.65	14.65	14.65	1653
6/29/2016	1:24 PM	14.65	14.65	14.65	14.65	8300
6/29/2016	1:25 PM	14.65	14.65	14.65	14.65	400
6/29/2016	1:26 PM	14.65	14.65	14.65	14.65	5900
6/29/2016	1:28 PM	14.66	14.66	14.66	14.66	1700
6/29/2016	1:29 PM	14.67	14.67	14.67	14.67	100
6/29/2016	1:30 PM	14.67	14.67	14.67	14.67	400
6/29/2016	1:31 PM	14.67	14.67	14.67	14.67	500
6/29/2016	1:32 PM	14.66	14.66	14.66	14.66	600
6/29/2016	1:34 PM	14.66	14.66	14.66	14.66	500
6/29/2016	1:36 PM	14.66	14.66	14.66	14.66	300
6/29/2016	1:38 PM	14.65	14.65	14.65	14.65	700
6/29/2016	1:39 PM	14.65	14.655	14.65	14.655	1460
6/29/2016	1:42 PM	14.65	14.65	14.65	14.65	1433
6/29/2016	1:44 PM	14.65	14.65	14.65	14.65	1433
6/29/2016	1:46 PM	14.64	14.64	14.64	14.64	100
6/29/2016	1:47 PM	14.64	14.64	14.64	14.64	435
6/29/2016	1:48 PM	14.65	14.65	14.65	14.65	20266
6/29/2016	1:49 PM	14.64	14.64	14.64	14.64	300
6/29/2016	1:50 PM	14.65	14.65	14.65	14.65	1800
6/29/2016	1:51 PM	14.65	14.65	14.65	14.65	300
6/29/2016	1:52 PM	14.659	14.659	14.657	14.657	5000
6/29/2016	1:53 PM	14.65	14.65	14.65	14.65	400
6/29/2016	1:57 PM	14.64	14.64	14.64	14.64	200
6/29/2016	2:00 PM	14.63	14.63	14.63	14.63	100
6/29/2016	2:02 PM	14.63	14.63	14.63	14.63	400
6/29/2016	2:03 PM	14.62	14.62	14.62	14.62	29650
6/29/2016	2:04 PM	14.62	14.62	14.62	14.62	700
6/29/2016	2:05 PM	14.6	14.61	14.6	14.61	800
6/29/2016	2:06 PM	14.599	14.6	14.599	14.6	3509
6/29/2016	2:07 PM	14.61	14.61	14.6	14.6	2800
6/29/2016	2:09 PM	14.6	14.6	14.595	14.6	1100
6/29/2016	2:10 PM	14.59	14.6	14.59	14.6	11300
6/29/2016	2:12 PM	14.59	14.6	14.59	14.6	1500
6/29/2016	2:14 PM	14.595	14.595	14.59	14.59	700
6/29/2016	2:15 PM	14.58	14.589	14.58	14.589	10100
6/29/2016	2:16 PM	14.575	14.575	14.57	14.575	1600
6/29/2016	2:17 PM	14.58	14.58	14.58	14.58	1400
6/29/2016	2:18 PM	14.59	14.59	14.59	14.59	168
6/29/2016	2:19 PM	14.6	14.6	14.6	14.6	500
6/29/2016	2:20 PM	14.61	14.61	14.6	14.6	6566
6/29/2016	2:21 PM	14.59	14.6	14.59	14.6	4729
6/29/2016	2:22 PM	14.56	14.56	14.56	14.56	6200
6/29/2016	2:23 PM	14.55	14.56	14.55	14.56	6500
6/29/2016	2:24 PM	14.56	14.56	14.56	14.56	200
6/29/2016	2:25 PM	14.56	14.56	14.56	14.56	700
6/29/2016	2:26 PM	14.557	14.557	14.555	14.555	701
6/29/2016	2:27 PM	14.56	14.56	14.56	14.56	2252
6/29/2016	2:28 PM	14.57	14.57	14.57	14.57	200
6/29/2016	2:29 PM	14.58	14.58	14.57	14.57	900
6/29/2016	2:30 PM	14.58	14.58	14.58	14.58	1379
6/29/2016	2:31 PM	14.56	14.56	14.56	14.56	741
6/29/2016	2:32 PM	14.55	14.55	14.55	14.55	3800
6/29/2016	2:33 PM	14.56	14.56	14.56	14.56	400
6/29/2016	2:34 PM	14.55	14.55	14.55	14.55	200
6/29/2016	2:35 PM	14.559	14.559	14.555	14.555	4600
6/29/2016	2:36 PM	14.54	14.55	14.54	14.55	600
6/29/2016	2:37 PM	14.55	14.55	14.55	14.55	4300
6/29/2016	2:38 PM	14.56	14.56	14.56	14.56	400
6/29/2016	2:39 PM	14.549	14.55	14.549	14.55	6100
6/29/2016	2:40 PM	14.55	14.55	14.55	14.55	1300
6/29/2016	2:42 PM	14.55	14.55	14.55	14.55	350
6/29/2016	2:44 PM	14.54	14.54	14.54	14.54	2000
6/29/2016	2:46 PM	14.545	14.545	14.539	14.539	1805
6/29/2016	2:47 PM	14.53	14.54	14.53	14.54	10751
6/29/2016	2:48 PM	14.53	14.53	14.53	14.53	445
6/29/2016	2:49 PM	14.55	14.55	14.53	14.53	24700
6/29/2016	2:50 PM	14.575	14.575	14.575	14.575	800
6/29/2016	2:51 PM	14.56	14.57	14.56	14.57	1700
6/29/2016	2:52 PM	14.56	14.56	14.56	14.56	500
6/29/2016	2:53 PM	14.58	14.58	14.579	14.579	1685
6/29/2016	2:55 PM	14.59	14.595	14.59	14.595	6100
6/29/2016	2:56 PM	14.58	14.58	14.58	14.58	300
6/29/2016	2:58 PM	14.55	14.56	14.55	14.56	422
6/29/2016	2:59 PM	14.54	14.54	14.54	14.54	1333
6/29/2016	3:03 PM	14.53	14.53	14.53	14.53	400
6/29/2016	3:04 PM	14.52	14.52	14.502	14.51	5900
6/29/2016	3:05 PM	14.51	14.51	14.51	14.51	300
6/29/2016	3:06 PM	14.52	14.52	14.51	14.51	600
6/29/2016	3:07 PM	14.52	14.52	14.52	14.52	2900
6/29/2016	3:08 PM	14.52	14.52	14.52	14.52	1103
6/29/2016	3:11 PM	14.5	14.51	14.5	14.51	61790
6/29/2016	3:12 PM	14.49	14.49	14.49	14.49	500
6/29/2016	3:14 PM	14.5	14.5	14.5	14.5	800
6/29/2016	3:15 PM	14.51	14.51	14.51	14.51	5892
6/29/2016	3:16 PM	14.5	14.5	14.5	14.5	8310
6/29/2016	3:17 PM	14.5	14.5	14.499	14.499	1000
6/29/2016	3:18 PM	14.489	14.51	14.487	14.5	19700
6/29/2016	3:19 PM	14.48	14.48	14.48	14.48	2866
6/29/2016	3:21 PM	14.48	14.48	14.48	14.48	600
6/29/2016	3:22 PM	14.495	14.495	14.49	14.49	400
6/29/2016	3:23 PM	14.51	14.51	14.51	14.51	7000
6/29/2016	3:26 PM	14.51	14.529	14.51	14.529	5113
6/29/2016	3:27 PM	14.51	14.51	14.51	14.51	400
6/29/2016	3:28 PM	14.507	14.507	14.507	14.507	200
6/29/2016	3:29 PM	14.51	14.51	14.51	14.51	1000
6/29/2016	3:30 PM	14.49	14.5	14.49	14.5	1100
6/29/2016	3:32 PM	14.51	14.51	14.499	14.499	3500
6/29/2016	3:33 PM	14.53	14.54	14.515	14.515	2719
6/29/2016	3:34 PM	14.53	14.53	14.53	14.53	700
6/29/2016	3:35 PM	14.51	14.535	14.51	14.535	3000
6/29/2016	3:36 PM	14.5	14.5	14.5	14.5	1100
6/29/2016	3:37 PM	14.51	14.517	14.51	14.517	1000
6/29/2016	3:38 PM	14.52	14.52	14.51	14.51	2850
6/29/2016	3:39 PM	14.52	14.52	14.52	14.52	300
6/29/2016	3:40 PM	14.54	14.54	14.54	14.54	3400
6/29/2016	3:41 PM	14.53	14.535	14.53	14.535	800
6/29/2016	3:42 PM	14.545	14.545	14.54	14.54	2800
6/29/2016	3:43 PM	14.55	14.55	14.55	14.55	1000
6/29/2016	3:44 PM	14.57	14.57	14.56	14.56	1300
6/29/2016	3:45 PM	14.569	14.569	14.56	14.56	9368
6/29/2016	3:46 PM	14.57	14.57	14.57	14.57	6349
6/29/2016	3:47 PM	14.54	14.56	14.54	14.56	2000
6/29/2016	3:48 PM	14.53	14.54	14.53	14.54	8502
6/29/2016	3:50 PM	14.54	14.54	14.54	14.54	1435
6/29/2016	3:51 PM	14.53	14.535	14.53	14.535	700
6/29/2016	3:52 PM	14.55	14.55	14.54	14.54	6200
6/29/2016	3:53 PM	14.56	14.56	14.56	14.56	600
6/29/2016	3:54 PM	14.58	14.58	14.57	14.57	9707
6/29/2016	3:55 PM	14.56	14.58	14.56	14.58	1053
6/29/2016	3:56 PM	14.56	14.56	14.56	14.56	19631
6/29/2016	3:57 PM	14.56	14.56	14.56	14.56	1832
6/29/2016	3:58 PM	14.542	14.56	14.54	14.56	15269
6/29/2016	3:59 PM	14.53	14.54	14.525	14.54	19100
6/29/2016	4:00 PM	14.54	14.55	14.535	14.54	30619
6/30/2016	9:31 AM	14.42	14.42	14.39	14.41	20666
6/30/2016	9:32 AM	14.43	14.43	14.42	14.42	6500
6/30/2016	9:33 AM	14.46	14.46	14.45	14.45	11119
6/30/2016	9:34 AM	14.46	14.47	14.46	14.47	10400
6/30/2016	9:35 AM	14.45	14.465	14.45	14.465	1400
6/30/2016	9:36 AM	14.42	14.44	14.41	14.44	17522
6/30/2016	9:37 AM	14.47	14.47	14.42	14.42	12864
6/30/2016	9:38 AM	14.45	14.46	14.44	14.46	9100
6/30/2016	9:39 AM	14.44	14.46	14.44	14.46	1100
6/30/2016	9:41 AM	14.45	14.45	14.45	14.45	800
6/30/2016	9:42 AM	14.48	14.48	14.48	14.48	16727
6/30/2016	9:43 AM	14.46	14.46	14.46	14.46	10300
6/30/2016	9:44 AM	14.45	14.46	14.44	14.46	23223
6/30/2016	9:45 AM	14.48	14.48	14.45	14.45	41300
6/30/2016	9:46 AM	14.47	14.47	14.47	14.47	1000
6/30/2016	9:47 AM	14.47	14.47	14.46	14.465	3680
6/30/2016	9:48 AM	14.48	14.48	14.46	14.46	13020
6/30/2016	9:49 AM	14.47	14.481	14.47	14.481	2244
6/30/2016	9:50 AM	14.46	14.46	14.44	14.44	5349
6/30/2016	9:51 AM	14.49	14.49	14.465	14.465	8400
6/30/2016	9:52 AM	14.51	14.51	14.49	14.5	10100
6/30/2016	9:53 AM	14.52	14.52	14.51	14.52	3100
6/30/2016	9:55 AM	14.52	14.52	14.52	14.52	1409
6/30/2016	9:56 AM	14.535	14.535	14.535	14.535	800
6/30/2016	9:57 AM	14.53	14.53	14.53	14.53	1100
6/30/2016	9:59 AM	14.54	14.54	14.53	14.53	1700
6/30/2016	10:00 AM	14.53	14.545	14.53	14.545	16800
6/30/2016	10:01 AM	14.53	14.53	14.525	14.53	2496
6/30/2016	10:02 AM	14.51	14.52	14.505	14.52	3550
6/30/2016	10:05 AM	14.52	14.52	14.5	14.5	8900
6/30/2016	10:06 AM	14.52	14.52	14.52	14.52	900
6/30/2016	10:10 AM	14.51	14.51	14.51	14.51	560
6/30/2016	10:11 AM	14.48	14.5	14.48	14.5	4900
6/30/2016	10:12 AM	14.49	14.49	14.47	14.47	3605
6/30/2016	10:13 AM	14.5	14.5	14.5	14.5	100
6/30/2016	10:15 AM	14.47	14.47	14.47	14.47	800
6/30/2016	10:16 AM	14.45	14.46	14.45	14.46	11863
6/30/2016	10:17 AM	14.46	14.46	14.46	14.46	1900
6/30/2016	10:18 AM	14.48	14.48	14.48	14.48	1600
6/30/2016	10:19 AM	14.47	14.47	14.47	14.47	300
6/30/2016	10:20 AM	14.48	14.48	14.48	14.48	200
6/30/2016	10:21 AM	14.46	14.47	14.46	14.47	10744
6/30/2016	10:22 AM	14.48	14.48	14.47	14.47	3100
6/30/2016	10:23 AM	14.48	14.49	14.48	14.49	5669
6/30/2016	10:24 AM	14.48	14.48	14.47	14.48	10236
6/30/2016	10:25 AM	14.48	14.48	14.48	14.48	9700
6/30/2016	10:26 AM	14.48	14.48	14.48	14.48	500
6/30/2016	10:27 AM	14.52	14.52	14.5	14.5	3872
6/30/2016	10:28 AM	14.53	14.53	14.52	14.52	1164
6/30/2016	10:29 AM	14.53	14.53	14.53	14.53	4200
6/30/2016	10:30 AM	14.51	14.53	14.51	14.53	2066
6/30/2016	10:32 AM	14.47	14.5	14.47	14.5	13066
6/30/2016	10:33 AM	14.47	14.47	14.47	14.47	7800
6/30/2016	10:34 AM	14.47	14.47	14.47	14.47	200
6/30/2016	10:35 AM	14.455	14.46	14.45	14.46	1100
6/30/2016	10:36 AM	14.45	14.45	14.45	14.45	400
6/30/2016	10:37 AM	14.455	14.455	14.455	14.455	400
6/30/2016	10:38 AM	14.45	14.46	14.45	14.46	600
6/30/2016	10:39 AM	14.43	14.44	14.43	14.44	1357
6/30/2016	10:40 AM	14.41	14.41	14.41	14.41	200
6/30/2016	10:41 AM	14.43	14.43	14.425	14.425	2900
6/30/2016	10:42 AM	14.43	14.44	14.43	14.44	3200
6/30/2016	10:43 AM	14.42	14.42	14.42	14.42	300
6/30/2016	10:44 AM	14.39	14.4	14.38	14.4	19245
6/30/2016	10:47 AM	14.39	14.39	14.39	14.39	300
6/30/2016	10:48 AM	14.38	14.39	14.38	14.39	3010
6/30/2016	10:49 AM	14.38	14.38	14.38	14.38	7500
6/30/2016	10:50 AM	14.37	14.38	14.37	14.38	1628
6/30/2016	10:51 AM	14.36	14.36	14.36	14.36	20950
6/30/2016	10:52 AM	14.34	14.35	14.34	14.35	1100
6/30/2016	10:53 AM	14.34	14.34	14.34	14.34	500
6/30/2016	10:54 AM	14.35	14.35	14.35	14.35	125
6/30/2016	10:55 AM	14.36	14.36	14.36	14.36	1300
6/30/2016	10:56 AM	14.35	14.36	14.35	14.36	5300
6/30/2016	10:57 AM	14.34	14.34	14.34	14.34	639
6/30/2016	11:00 AM	14.32	14.32	14.32	14.32	2000
6/30/2016	11:01 AM	14.34	14.34	14.33	14.33	400
6/30/2016	11:02 AM	14.34	14.35	14.34	14.34	5400
6/30/2016	11:03 AM	14.33	14.35	14.33	14.35	10496
6/30/2016	11:04 AM	14.34	14.34	14.34	14.34	400
6/30/2016	11:05 AM	14.34	14.34	14.34	14.34	4900
6/30/2016	11:06 AM	14.32	14.32	14.32	14.32	3300
6/30/2016	11:07 AM	14.31	14.31	14.305	14.31	3066
6/30/2016	11:08 AM	14.31	14.31	14.3	14.31	500
6/30/2016	11:09 AM	14.31	14.31	14.31	14.31	700
6/30/2016	11:10 AM	14.28	14.3	14.28	14.3	6640
6/30/2016	11:11 AM	14.26	14.27	14.26	14.27	8800
6/30/2016	11:12 AM	14.28	14.28	14.265	14.265	10733
6/30/2016	11:13 AM	14.299	14.299	14.297	14.297	2150
6/30/2016	11:14 AM	14.28	14.29	14.28	14.29	1200
6/30/2016	11:17 AM	14.29	14.29	14.289	14.289	3100
6/30/2016	11:18 AM	14.3	14.3	14.3	14.3	1666
6/30/2016	11:19 AM	14.32	14.32	14.309	14.31	4400
6/30/2016	11:20 AM	14.329	14.33	14.32	14.33	1400
6/30/2016	11:21 AM	14.32	14.32	14.32	14.32	600
6/30/2016	11:22 AM	14.31	14.33	14.31	14.33	6500
6/30/2016	11:23 AM	14.32	14.32	14.32	14.32	8066
6/30/2016	11:24 AM	14.327	14.327	14.327	14.327	1000
6/30/2016	11:25 AM	14.32	14.32	14.32	14.32	400
6/30/2016	11:26 AM	14.31	14.32	14.31	14.32	600
6/30/2016	11:27 AM	14.31	14.31	14.299	14.31	1900
6/30/2016	11:29 AM	14.3	14.3	14.3	14.3	688
6/30/2016	11:30 AM	14.27	14.27	14.27	14.27	2862
6/30/2016	11:31 AM	14.23	14.27	14.22	14.27	32650
6/30/2016	11:32 AM	14.25	14.25	14.23	14.24	9300
6/30/2016	11:33 AM	14.245	14.25	14.245	14.25	7500
6/30/2016	11:34 AM	14.24	14.25	14.24	14.25	1000
6/30/2016	11:35 AM	14.24	14.24	14.24	14.24	8200
6/30/2016	11:36 AM	14.245	14.245	14.245	14.245	500
6/30/2016	11:37 AM	14.26	14.26	14.24	14.24	5800
6/30/2016	11:38 AM	14.27	14.27	14.27	14.27	400
6/30/2016	11:39 AM	14.27	14.27	14.27	14.27	300
6/30/2016	11:40 AM	14.26	14.26	14.26	14.26	300
6/30/2016	11:41 AM	14.28	14.28	14.28	14.28	5000
6/30/2016	11:42 AM	14.285	14.285	14.28	14.28	4100
6/30/2016	11:43 AM	14.29	14.29	14.29	14.29	300
6/30/2016	11:44 AM	14.27	14.29	14.27	14.29	2872
6/30/2016	11:47 AM	14.3	14.3	14.3	14.3	600
6/30/2016	11:49 AM	14.28	14.28	14.28	14.28	300
6/30/2016	11:52 AM	14.28	14.28	14.28	14.28	3300
6/30/2016	11:54 AM	14.28	14.28	14.28	14.28	5500
6/30/2016	11:55 AM	14.26	14.28	14.26	14.28	604
6/30/2016	11:56 AM	14.26	14.265	14.26	14.265	1900
6/30/2016	11:58 AM	14.26	14.26	14.25	14.25	2500
6/30/2016	11:59 AM	14.26	14.27	14.26	14.27	600
6/30/2016	12:00 PM	14.26	14.26	14.26	14.26	4285
6/30/2016	12:01 PM	14.21	14.24	14.21	14.24	26350
6/30/2016	12:02 PM	14.21	14.21	14.21	14.21	300
6/30/2016	12:03 PM	14.22	14.22	14.21	14.21	11600
6/30/2016	12:04 PM	14.22	14.22	14.2	14.209	33300
6/30/2016	12:05 PM	14.23	14.23	14.21	14.21	1500
6/30/2016	12:06 PM	14.24	14.24	14.24	14.24	300
6/30/2016	12:07 PM	14.24	14.24	14.24	14.24	3500
6/30/2016	12:08 PM	14.22	14.24	14.22	14.24	700
6/30/2016	12:09 PM	14.23	14.23	14.22	14.22	2100
6/30/2016	12:10 PM	14.24	14.25	14.23	14.23	6600
6/30/2016	12:11 PM	14.21	14.23	14.21	14.23	18500
6/30/2016	12:12 PM	14.23	14.23	14.21	14.21	10600
6/30/2016	12:13 PM	14.23	14.23	14.22	14.23	11700
6/30/2016	12:14 PM	14.22	14.23	14.22	14.23	1300
6/30/2016	12:15 PM	14.2	14.22	14.2	14.22	9550
6/30/2016	12:16 PM	14.18	14.19	14.18	14.19	7200
6/30/2016	12:17 PM	14.175	14.18	14.175	14.18	4650
6/30/2016	12:18 PM	14.14	14.17	14.14	14.17	39416
6/30/2016	12:19 PM	14.15	14.15	14.14	14.14	16724
6/30/2016	12:21 PM	14.13	14.15	14.13	14.15	8322
6/30/2016	12:23 PM	14.15	14.15	14.15	14.15	800
6/30/2016	12:24 PM	14.14	14.14	14.14	14.14	3000
6/30/2016	12:25 PM	14.11	14.13	14.11	14.13	3034
6/30/2016	12:26 PM	14.12	14.12	14.119	14.119	9200
6/30/2016	12:28 PM	14.12	14.13	14.12	14.125	2400
6/30/2016	12:29 PM	14.095	14.11	14.09	14.11	22500
6/30/2016	12:32 PM	14.1	14.107	14.099	14.1	3800
6/30/2016	12:33 PM	14.095	14.095	14.095	14.095	400
6/30/2016	12:34 PM	14.09	14.09	14.09	14.09	1100
6/30/2016	12:35 PM	14.1	14.1	14.095	14.095	500
6/30/2016	12:36 PM	14.109	14.109	14.1	14.1	550
6/30/2016	12:37 PM	14.09	14.1	14.09	14.1	2000
6/30/2016	12:39 PM	14.1	14.1	14.1	14.1	1875
6/30/2016	12:40 PM	14.099	14.115	14.099	14.105	9100
6/30/2016	12:41 PM	14.12	14.12	14.11	14.11	3800
6/30/2016	12:42 PM	14.125	14.125	14.12	14.12	600
6/30/2016	12:43 PM	14.12	14.12	14.12	14.12	800
6/30/2016	12:44 PM	14.12	14.125	14.12	14.125	1800
6/30/2016	12:45 PM	14.13	14.13	14.129	14.13	1765
6/30/2016	12:46 PM	14.13	14.13	14.13	14.13	800
6/30/2016	12:47 PM	14.129	14.13	14.129	14.13	900
6/30/2016	12:48 PM	14.11	14.119	14.11	14.119	3100
6/30/2016	12:49 PM	14.11	14.11	14.11	14.11	2300
6/30/2016	12:50 PM	14.11	14.11	14.11	14.11	1300
6/30/2016	12:51 PM	14.06	14.1	14.06	14.1	8650
6/30/2016	12:52 PM	14.07	14.07	14.06	14.06	3800
6/30/2016	12:53 PM	14.09	14.09	14.08	14.08	8300
6/30/2016	12:55 PM	14.08	14.08	14.08	14.08	400
6/30/2016	12:57 PM	14.07	14.07	14.07	14.07	1900
6/30/2016	12:58 PM	14.08	14.08	14.08	14.08	3400
6/30/2016	12:59 PM	14.07	14.07	14.065	14.065	1500
6/30/2016	1:00 PM	14.07	14.07	14.069	14.069	900
6/30/2016	1:01 PM	14.065	14.065	14.065	14.065	200
6/30/2016	1:02 PM	14.06	14.06	14.06	14.06	400
6/30/2016	1:03 PM	14.06	14.06	14.06	14.06	200
6/30/2016	1:04 PM	14.07	14.07	14.07	14.07	200
6/30/2016	1:05 PM	14.06	14.06	14.06	14.06	400
6/30/2016	1:06 PM	14.069	14.069	14.06	14.06	3881
6/30/2016	1:07 PM	14.08	14.08	14.07	14.07	3155
6/30/2016	1:08 PM	14.07	14.07	14.07	14.07	900
6/30/2016	1:09 PM	14.05	14.06	14.05	14.06	11451
6/30/2016	1:11 PM	14.089	14.089	14.087	14.087	3000
6/30/2016	1:12 PM	14.089	14.09	14.089	14.089	1000
6/30/2016	1:13 PM	14.1	14.1	14.09	14.09	400
6/30/2016	1:14 PM	14.09	14.1	14.09	14.1	5481
6/30/2016	1:15 PM	14.09	14.09	14.09	14.09	300
6/30/2016	1:16 PM	14.085	14.09	14.085	14.09	7600
6/30/2016	1:17 PM	14.08	14.08	14.08	14.08	6100
6/30/2016	1:18 PM	14.09	14.09	14.09	14.09	9400
6/30/2016	1:19 PM	14.09	14.097	14.09	14.097	1100
6/30/2016	1:21 PM	14.09	14.09	14.09	14.09	3900
6/30/2016	1:23 PM	14.1	14.1	14.1	14.1	1200
6/30/2016	1:24 PM	14.119	14.119	14.117	14.117	2800
6/30/2016	1:26 PM	14.11	14.11	14.11	14.11	2400
6/30/2016	1:27 PM	14.119	14.119	14.115	14.115	2200
6/30/2016	1:28 PM	14.12	14.12	14.12	14.12	900
6/30/2016	1:29 PM	14.13	14.13	14.13	14.13	400
6/30/2016	1:30 PM	14.12	14.125	14.12	14.125	500
6/30/2016	1:31 PM	14.11	14.11	14.11	14.11	1700
6/30/2016	1:33 PM	14.12	14.12	14.12	14.12	900
6/30/2016	1:34 PM	14.12	14.12	14.12	14.12	1079
6/30/2016	1:37 PM	14.12	14.12	14.12	14.12	954
6/30/2016	1:38 PM	14.115	14.12	14.115	14.12	1050
6/30/2016	1:40 PM	14.12	14.125	14.12	14.125	1200
6/30/2016	1:41 PM	14.12	14.12	14.12	14.12	300
6/30/2016	1:42 PM	14.119	14.119	14.11	14.11	650
6/30/2016	1:43 PM	14.11	14.117	14.11	14.115	1341
6/30/2016	1:45 PM	14.1	14.1	14.1	14.1	2300
6/30/2016	1:46 PM	14.09	14.09	14.09	14.09	3900
6/30/2016	1:47 PM	14.09	14.09	14.09	14.09	1285
6/30/2016	1:48 PM	14.1	14.1	14.09	14.09	2700
6/30/2016	1:49 PM	14.1	14.1	14.1	14.1	400
6/30/2016	1:51 PM	14.09	14.09	14.09	14.09	1239
6/30/2016	1:52 PM	14.09	14.09	14.09	14.09	5600
6/30/2016	1:53 PM	14.1	14.105	14.099	14.099	900
6/30/2016	1:56 PM	14.12	14.12	14.11	14.11	500
6/30/2016	1:57 PM	14.11	14.12	14.11	14.12	6200
6/30/2016	1:58 PM	14.11	14.11	14.11	14.11	300
6/30/2016	1:59 PM	14.097	14.1	14.097	14.1	6600
6/30/2016	2:00 PM	14.08	14.09	14.08	14.09	500
6/30/2016	2:01 PM	14.08	14.08	14.08	14.08	1300
6/30/2016	2:03 PM	14.07	14.07	14.07	14.07	500
6/30/2016	2:04 PM	14.08	14.08	14.075	14.075	499
6/30/2016	2:05 PM	14.07	14.07	14.07	14.07	300
6/30/2016	2:06 PM	14.08	14.08	14.08	14.08	1000
6/30/2016	2:08 PM	14.059	14.065	14.059	14.065	22400
6/30/2016	2:09 PM	14.06	14.06	14.06	14.06	500
6/30/2016	2:10 PM	14.05	14.05	14.045	14.05	3806
6/30/2016	2:11 PM	14.04	14.04	14.035	14.04	5468
6/30/2016	2:12 PM	14.025	14.039	14.025	14.039	5195
6/30/2016	2:13 PM	14.03	14.03	14.025	14.025	1500
6/30/2016	2:14 PM	14.025	14.03	14.025	14.03	6881
6/30/2016	2:15 PM	14.03	14.03	14.025	14.025	2600
6/30/2016	2:16 PM	14.025	14.025	14.025	14.025	1400
6/30/2016	2:17 PM	14.02	14.02	14.02	14.02	1400
6/30/2016	2:18 PM	14.003	14.02	14.003	14.02	5000
6/30/2016	2:21 PM	13.995	14	13.99	14	55052
6/30/2016	2:22 PM	13.99	13.99	13.99	13.99	9884
6/30/2016	2:23 PM	13.975	13.981	13.975	13.981	6650
6/30/2016	2:24 PM	13.99	13.995	13.98	13.98	17925
6/30/2016	2:25 PM	13.99	13.99	13.99	13.99	1000
6/30/2016	2:26 PM	13.99	13.99	13.99	13.99	12900
6/30/2016	2:27 PM	14.02	14.025	14.015	14.015	2500
6/30/2016	2:28 PM	14.04	14.045	14.02	14.02	2150
6/30/2016	2:29 PM	14.04	14.04	14.04	14.04	2100
6/30/2016	2:30 PM	14.06	14.069	14.06	14.069	600
6/30/2016	2:31 PM	14.05	14.05	14.05	14.05	800
6/30/2016	2:32 PM	14.05	14.05	14.05	14.05	200
6/30/2016	2:33 PM	14.055	14.055	14.055	14.055	250
6/30/2016	2:34 PM	14.04	14.045	14.04	14.045	700
6/30/2016	2:35 PM	14.075	14.075	14.05	14.05	3600
6/30/2016	2:36 PM	14.069	14.08	14.069	14.08	500
6/30/2016	2:37 PM	14.069	14.069	14.069	14.069	100
6/30/2016	2:38 PM	14.07	14.07	14.07	14.07	700
6/30/2016	2:39 PM	14.09	14.09	14.08	14.08	2500
6/30/2016	2:40 PM	14.08	14.08	14.08	14.08	200
6/30/2016	2:41 PM	14.06	14.06	14.06	14.06	300
6/30/2016	2:42 PM	14.05	14.06	14.05	14.06	10144
6/30/2016	2:43 PM	14.04	14.04	14.04	14.04	1000
6/30/2016	2:44 PM	14.039	14.04	14.039	14.04	3320
6/30/2016	2:45 PM	14.04	14.05	14.04	14.05	4100
6/30/2016	2:46 PM	14.04	14.04	14.04	14.04	3600
6/30/2016	2:47 PM	14.045	14.05	14.045	14.05	5700
6/30/2016	2:49 PM	14.03	14.04	14.03	14.04	5200
6/30/2016	2:50 PM	14.03	14.03	14.03	14.03	500
6/30/2016	2:52 PM	14.027	14.029	14.025	14.025	1056
6/30/2016	2:53 PM	14.03	14.03	14.03	14.03	8000
6/30/2016	2:54 PM	14.02	14.02	14.019	14.019	800
6/30/2016	2:55 PM	14.007	14.007	14.007	14.007	200
6/30/2016	2:56 PM	14	14	14	14	7821
6/30/2016	2:57 PM	13.99	13.995	13.99	13.995	11595
6/30/2016	2:58 PM	14.01	14.01	14	14	2779
6/30/2016	2:59 PM	14.01	14.01	14	14.009	900
6/30/2016	3:00 PM	14	14.01	14	14.01	500
6/30/2016	3:01 PM	13.99	13.995	13.99	13.995	4900
6/30/2016	3:02 PM	13.989	13.99	13.987	13.987	24082
6/30/2016	3:03 PM	13.995	13.995	13.989	13.989	811
6/30/2016	3:04 PM	14.01	14.01	14	14	7413
6/30/2016	3:05 PM	14.01	14.01	14.01	14.01	6100
6/30/2016	3:06 PM	14.005	14.005	14.005	14.005	300
6/30/2016	3:07 PM	14	14	14	14	2400
6/30/2016	3:08 PM	14	14	14	14	3576
6/30/2016	3:09 PM	14.01	14.01	14	14	4581
6/30/2016	3:11 PM	14.04	14.04	14.01	14.01	4166
6/30/2016	3:12 PM	14.05	14.05	14.045	14.045	2200
6/30/2016	3:13 PM	14.02	14.04	14.02	14.04	19200
6/30/2016	3:15 PM	14.035	14.035	14.035	14.035	1200
6/30/2016	3:16 PM	14.04	14.04	14.039	14.039	5400
6/30/2016	3:17 PM	14.05	14.055	14.05	14.05	6700
6/30/2016	3:18 PM	14.07	14.08	14.06	14.06	5610
6/30/2016	3:19 PM	14.075	14.075	14.069	14.069	2800
6/30/2016	3:20 PM	14.06	14.075	14.06	14.075	4275
6/30/2016	3:21 PM	14.06	14.06	14.06	14.06	600
6/30/2016	3:22 PM	14.07	14.075	14.07	14.075	950
6/30/2016	3:23 PM	14.06	14.06	14.06	14.06	728
6/30/2016	3:24 PM	14.06	14.07	14.06	14.06	5305
6/30/2016	3:25 PM	14.05	14.05	14.05	14.05	600
6/30/2016	3:26 PM	14.02	14.03	14.02	14.03	1200
6/30/2016	3:27 PM	14	14.01	14	14.01	4400
6/30/2016	3:28 PM	14.009	14.01	14.009	14.01	5850
6/30/2016	3:29 PM	14.018	14.018	14.01	14.01	3600
6/30/2016	3:30 PM	14	14.01	14	14.01	2962
6/30/2016	3:31 PM	14.01	14.01	14.01	14.01	3400
6/30/2016	3:32 PM	14	14.01	14	14.01	3635
6/30/2016	3:33 PM	14.01	14.01	14.01	14.01	5126
6/30/2016	3:34 PM	13.99	14.01	13.99	14.01	11550
6/30/2016	3:35 PM	13.99	13.99	13.99	13.99	4600
6/30/2016	3:36 PM	14.01	14.01	14	14	4966
6/30/2016	3:37 PM	14.02	14.027	14.02	14.02	1980
6/30/2016	3:38 PM	14.01	14.02	14.01	14.02	2239
6/30/2016	3:39 PM	14.025	14.025	14.01	14.01	2100
6/30/2016	3:40 PM	14.01	14.01	14.01	14.01	2525
6/30/2016	3:41 PM	14.02	14.025	14.02	14.02	14700
6/30/2016	3:42 PM	14.015	14.02	14.015	14.02	1500
6/30/2016	3:43 PM	14.02	14.02	14.015	14.02	2300
6/30/2016	3:44 PM	14.04	14.04	14.037	14.037	2100
6/30/2016	3:45 PM	14.05	14.05	14.049	14.049	500
6/30/2016	3:46 PM	14.07	14.07	14.07	14.07	5058
6/30/2016	3:47 PM	14.05	14.065	14.05	14.065	5945
6/30/2016	3:48 PM	14.06	14.06	14.047	14.047	7507
6/30/2016	3:49 PM	14.065	14.065	14.055	14.055	2202
6/30/2016	3:50 PM	14.065	14.065	14.065	14.065	600
6/30/2016	3:51 PM	14.05	14.06	14.05	14.06	1300
6/30/2016	3:52 PM	14.05	14.055	14.05	14.055	1302
6/30/2016	3:53 PM	14.049	14.065	14.045	14.06	19004
6/30/2016	3:54 PM	14.05	14.055	14.05	14.05	10200
6/30/2016	3:55 PM	14.015	14.04	14.015	14.04	10357
6/30/2016	3:56 PM	14.02	14.02	14.01	14.01	6950
6/30/2016	3:57 PM	14.02	14.02	14.01	14.015	17711
6/30/2016	3:58 PM	14.019	14.02	14.019	14.019	30317
6/30/2016	3:59 PM	14	14.02	14	14.02	21483
6/30/2016	4:00 PM	13.93	14	13.93	14	114803
7/1/2016	9:31 AM	13.94	13.96	13.94	13.96	14506
7/1/2016	9:32 AM	13.94	13.94	13.94	13.94	6400
7/1/2016	9:34 AM	13.92	13.93	13.92	13.93	6400
7/1/2016	9:35 AM	13.905	13.92	13.905	13.92	2200
7/1/2016	9:36 AM	13.88	13.9	13.88	13.9	24838
7/1/2016	9:37 AM	13.88	13.89	13.88	13.89	5200
7/1/2016	9:38 AM	13.88	13.88	13.88	13.88	2400
7/1/2016	9:39 AM	13.88	13.885	13.88	13.885	5910
7/1/2016	9:41 AM	13.875	13.875	13.875	13.875	300
7/1/2016	9:42 AM	13.86	13.86	13.855	13.86	16100
7/1/2016	9:43 AM	13.85	13.867	13.85	13.86	7700
7/1/2016	9:44 AM	13.83	13.84	13.83	13.84	7446
7/1/2016	9:45 AM	13.84	13.84	13.837	13.837	500
7/1/2016	9:46 AM	13.83	13.83	13.83	13.83	2594
7/1/2016	9:47 AM	13.84	13.84	13.83	13.83	6669
7/1/2016	9:48 AM	13.84	13.847	13.84	13.847	5590
7/1/2016	9:49 AM	13.84	13.84	13.84	13.84	4900
7/1/2016	9:50 AM	13.839	13.849	13.839	13.849	1150
7/1/2016	9:51 AM	13.83	13.83	13.83	13.83	9033
7/1/2016	9:52 AM	13.81	13.82	13.81	13.82	2100
7/1/2016	9:53 AM	13.805	13.81	13.805	13.81	779
7/1/2016	9:55 AM	13.82	13.82	13.82	13.82	510
7/1/2016	9:56 AM	13.83	13.83	13.83	13.83	900
7/1/2016	9:57 AM	13.84	13.84	13.839	13.839	3029
7/1/2016	9:58 AM	13.84	13.84	13.84	13.84	3300
7/1/2016	9:59 AM	13.839	13.839	13.839	13.839	100
7/1/2016	10:00 AM	13.8	13.83	13.8	13.83	98189
7/1/2016	10:01 AM	13.78	13.81	13.78	13.79	47138
7/1/2016	10:02 AM	13.79	13.79	13.78	13.78	1300
7/1/2016	10:03 AM	13.79	13.795	13.789	13.795	3250
7/1/2016	10:05 AM	13.79	13.79	13.79	13.79	200
7/1/2016	10:06 AM	13.78	13.78	13.78	13.78	2300
7/1/2016	10:07 AM	13.78	13.78	13.78	13.78	900
7/1/2016	10:08 AM	13.795	13.8	13.795	13.8	2700
7/1/2016	10:09 AM	13.795	13.795	13.795	13.795	100
7/1/2016	10:10 AM	13.8	13.8	13.79	13.79	2600
7/1/2016	10:11 AM	13.82	13.825	13.805	13.805	6300
7/1/2016	10:12 AM	13.8	13.81	13.8	13.81	2043
7/1/2016	10:14 AM	13.8	13.8	13.8	13.8	700
7/1/2016	10:15 AM	13.797	13.797	13.79	13.79	2966
7/1/2016	10:16 AM	13.8	13.8	13.8	13.8	3700
7/1/2016	10:17 AM	13.78	13.79	13.78	13.79	8068
7/1/2016	10:19 AM	13.78	13.78	13.77	13.77	5840
7/1/2016	10:20 AM	13.78	13.78	13.78	13.78	600
7/1/2016	10:21 AM	13.76	13.77	13.755	13.77	9678
7/1/2016	10:23 AM	13.77	13.77	13.76	13.76	2366
7/1/2016	10:24 AM	13.77	13.77	13.77	13.77	300
7/1/2016	10:25 AM	13.77	13.77	13.77	13.77	300
7/1/2016	10:27 AM	13.76	13.77	13.76	13.77	7200
7/1/2016	10:28 AM	13.76	13.76	13.76	13.76	4700
7/1/2016	10:31 AM	13.76	13.76	13.76	13.76	500
7/1/2016	10:32 AM	13.77	13.77	13.755	13.755	4266
7/1/2016	10:33 AM	13.78	13.78	13.77	13.77	13500
7/1/2016	10:34 AM	13.78	13.78	13.78	13.78	2500
7/1/2016	10:36 AM	13.755	13.77	13.755	13.77	9119
7/1/2016	10:37 AM	13.76	13.76	13.76	13.76	3000
7/1/2016	10:38 AM	13.745	13.75	13.745	13.75	42956
7/1/2016	10:39 AM	13.75	13.75	13.749	13.749	26000
7/1/2016	10:40 AM	13.75	13.75	13.75	13.75	100
7/1/2016	10:41 AM	13.74	13.74	13.74	13.74	1000
7/1/2016	10:42 AM	13.75	13.75	13.74	13.74	1900
7/1/2016	10:43 AM	13.75	13.75	13.75	13.75	8000
7/1/2016	10:46 AM	13.74	13.74	13.74	13.74	6100
7/1/2016	10:47 AM	13.74	13.74	13.74	13.74	2800
7/1/2016	10:48 AM	13.75	13.75	13.75	13.75	400
7/1/2016	10:49 AM	13.75	13.75	13.75	13.75	15700
7/1/2016	10:50 AM	13.75	13.75	13.75	13.75	400
7/1/2016	10:52 AM	13.75	13.75	13.75	13.75	1000
7/1/2016	10:54 AM	13.75	13.75	13.75	13.75	1930
7/1/2016	10:55 AM	13.75	13.75	13.75	13.75	300
7/1/2016	10:58 AM	13.75	13.75	13.75	13.75	5863
7/1/2016	11:00 AM	13.75	13.75	13.75	13.75	700
7/1/2016	11:01 AM	13.76	13.76	13.76	13.76	400
7/1/2016	11:04 AM	13.749	13.75	13.749	13.75	3900
7/1/2016	11:05 AM	13.75	13.75	13.75	13.75	300
7/1/2016	11:06 AM	13.75	13.75	13.75	13.75	400
7/1/2016	11:07 AM	13.75	13.75	13.745	13.745	16800
7/1/2016	11:10 AM	13.78	13.78	13.78	13.78	3900
7/1/2016	11:11 AM	13.79	13.79	13.79	13.79	1590
7/1/2016	11:13 AM	13.805	13.81	13.805	13.81	900
7/1/2016	11:14 AM	13.8	13.8	13.8	13.8	5600
7/1/2016	11:15 AM	13.799	13.799	13.799	13.799	130
7/1/2016	11:17 AM	13.8	13.8	13.8	13.8	7400
7/1/2016	11:19 AM	13.8	13.8	13.8	13.8	5200
7/1/2016	11:20 AM	13.81	13.815	13.8	13.8	4750
7/1/2016	11:21 AM	13.8	13.8	13.8	13.8	500
7/1/2016	11:22 AM	13.797	13.797	13.797	13.797	1000
7/1/2016	11:23 AM	13.8	13.8	13.8	13.8	500
7/1/2016	11:25 AM	13.84	13.84	13.84	13.84	900
7/1/2016	11:26 AM	13.83	13.83	13.83	13.83	400
7/1/2016	11:29 AM	13.82	13.82	13.82	13.82	796
7/1/2016	11:30 AM	13.82	13.82	13.82	13.82	800
7/1/2016	11:31 AM	13.82	13.82	13.82	13.82	900
7/1/2016	11:32 AM	13.83	13.83	13.83	13.83	15300
7/1/2016	11:33 AM	13.819	13.82	13.819	13.82	800
7/1/2016	11:35 AM	13.82	13.82	13.82	13.82	3300
7/1/2016	11:36 AM	13.82	13.82	13.82	13.82	400
7/1/2016	11:40 AM	13.84	13.84	13.84	13.84	200
7/1/2016	11:41 AM	13.83	13.83	13.83	13.83	6800
7/1/2016	11:42 AM	13.84	13.84	13.84	13.84	500
7/1/2016	11:44 AM	13.84	13.84	13.84	13.84	590
7/1/2016	11:45 AM	13.83	13.83	13.83	13.83	2253
7/1/2016	11:46 AM	13.83	13.83	13.83	13.83	1400
7/1/2016	11:47 AM	13.83	13.83	13.83	13.83	800
7/1/2016	11:48 AM	13.839	13.84	13.839	13.84	350
7/1/2016	11:49 AM	13.84	13.84	13.84	13.84	400
7/1/2016	11:53 AM	13.83	13.835	13.83	13.83	2000
7/1/2016	11:55 AM	13.83	13.83	13.83	13.83	100
7/1/2016	11:57 AM	13.83	13.83	13.825	13.825	300
7/1/2016	11:58 AM	13.82	13.82	13.82	13.82	2899
7/1/2016	11:59 AM	13.801	13.803	13.801	13.803	4900
7/1/2016	12:02 PM	13.8	13.8	13.8	13.8	28705
7/1/2016	12:03 PM	13.8	13.8	13.8	13.8	6000
7/1/2016	12:04 PM	13.81	13.81	13.81	13.81	200
7/1/2016	12:06 PM	13.82	13.825	13.81	13.82	7150
7/1/2016	12:09 PM	13.81	13.81	13.81	13.81	1700
7/1/2016	12:11 PM	13.83	13.83	13.83	13.83	100
7/1/2016	12:15 PM	13.83	13.83	13.83	13.83	400
7/1/2016	12:18 PM	13.83	13.83	13.82	13.82	2200
7/1/2016	12:21 PM	13.83	13.83	13.83	13.83	100
7/1/2016	12:23 PM	13.84	13.84	13.84	13.84	1000
7/1/2016	12:24 PM	13.85	13.85	13.85	13.85	5600
7/1/2016	12:25 PM	13.86	13.86	13.86	13.86	100
7/1/2016	12:27 PM	13.88	13.88	13.88	13.88	1400
7/1/2016	12:28 PM	13.89	13.89	13.88	13.88	18500
7/1/2016	12:29 PM	13.88	13.88	13.88	13.88	400
7/1/2016	12:30 PM	13.87	13.87	13.87	13.87	200
7/1/2016	12:32 PM	13.875	13.875	13.875	13.875	200
7/1/2016	12:33 PM	13.86	13.86	13.86	13.86	300
7/1/2016	12:34 PM	13.86	13.86	13.86	13.86	400
7/1/2016	12:35 PM	13.85	13.85	13.85	13.85	1400
7/1/2016	12:37 PM	13.84	13.84	13.84	13.84	400
7/1/2016	12:42 PM	13.85	13.87	13.85	13.87	4313
7/1/2016	12:43 PM	13.85	13.85	13.85	13.85	2200
7/1/2016	12:46 PM	13.85	13.85	13.84	13.84	2500
7/1/2016	12:47 PM	13.85	13.85	13.85	13.85	1200
7/1/2016	12:51 PM	13.86	13.86	13.86	13.86	900
7/1/2016	12:52 PM	13.87	13.87	13.87	13.87	400
7/1/2016	12:53 PM	13.85	13.86	13.85	13.86	1342
7/1/2016	12:54 PM	13.847	13.85	13.847	13.85	1100
7/1/2016	12:55 PM	13.85	13.855	13.85	13.855	800
7/1/2016	12:56 PM	13.85	13.85	13.85	13.85	10000
7/1/2016	12:57 PM	13.849	13.85	13.849	13.85	700
7/1/2016	12:58 PM	13.84	13.84	13.84	13.84	700
7/1/2016	12:59 PM	13.84	13.84	13.84	13.84	5800
7/1/2016	1:00 PM	13.84	13.84	13.84	13.84	200
7/1/2016	1:03 PM	13.84	13.84	13.84	13.84	600
7/1/2016	1:04 PM	13.83	13.83	13.83	13.83	300
7/1/2016	1:05 PM	13.83	13.83	13.83	13.83	1000
7/1/2016	1:07 PM	13.82	13.82	13.82	13.82	300
7/1/2016	1:08 PM	13.82	13.82	13.81	13.81	4600
7/1/2016	1:09 PM	13.82	13.82	13.82	13.82	400
7/1/2016	1:12 PM	13.81	13.81	13.81	13.81	600
7/1/2016	1:13 PM	13.82	13.82	13.82	13.82	500
7/1/2016	1:17 PM	13.84	13.84	13.84	13.84	500
7/1/2016	1:18 PM	13.84	13.84	13.84	13.84	11930
7/1/2016	1:20 PM	13.84	13.84	13.84	13.84	300
7/1/2016	1:21 PM	13.85	13.85	13.845	13.845	200
7/1/2016	1:23 PM	13.855	13.855	13.855	13.855	500
7/1/2016	1:25 PM	13.86	13.86	13.86	13.86	4800
7/1/2016	1:26 PM	13.86	13.86	13.86	13.86	2000
7/1/2016	1:27 PM	13.87	13.87	13.87	13.87	200
7/1/2016	1:28 PM	13.87	13.87	13.87	13.87	400
7/1/2016	1:30 PM	13.89	13.89	13.89	13.89	1300
7/1/2016	1:31 PM	13.9	13.9	13.899	13.899	10395
7/1/2016	1:37 PM	13.89	13.89	13.89	13.89	680
7/1/2016	1:38 PM	13.9	13.9	13.89	13.89	3700
7/1/2016	1:39 PM	13.89	13.9	13.89	13.9	12950
7/1/2016	1:42 PM	13.88	13.88	13.88	13.88	400
7/1/2016	1:43 PM	13.88	13.88	13.88	13.88	100
7/1/2016	1:46 PM	13.88	13.88	13.88	13.88	100
7/1/2016	1:47 PM	13.89	13.89	13.89	13.89	100
7/1/2016	1:48 PM	13.88	13.89	13.88	13.89	700
7/1/2016	1:49 PM	13.87	13.87	13.87	13.87	300
7/1/2016	1:53 PM	13.87	13.87	13.87	13.87	1100
7/1/2016	1:54 PM	13.87	13.875	13.87	13.87	5800
7/1/2016	1:55 PM	13.88	13.885	13.88	13.885	900
7/1/2016	1:56 PM	13.87	13.87	13.87	13.87	1500
7/1/2016	1:58 PM	13.86	13.86	13.86	13.86	200
7/1/2016	1:59 PM	13.87	13.87	13.87	13.87	1000
7/1/2016	2:02 PM	13.88	13.88	13.87	13.87	400
7/1/2016	2:03 PM	13.87	13.88	13.87	13.88	2019
7/1/2016	2:05 PM	13.86	13.86	13.86	13.86	571
7/1/2016	2:07 PM	13.87	13.87	13.87	13.87	100
7/1/2016	2:08 PM	13.87	13.87	13.87	13.87	500
7/1/2016	2:09 PM	13.87	13.87	13.87	13.87	400
7/1/2016	2:13 PM	13.85	13.85	13.85	13.85	668
7/1/2016	2:14 PM	13.87	13.87	13.87	13.87	700
7/1/2016	2:17 PM	13.89	13.89	13.88	13.88	500
7/1/2016	2:18 PM	13.88	13.88	13.88	13.88	300
7/1/2016	2:19 PM	13.88	13.88	13.88	13.88	600
7/1/2016	2:21 PM	13.87	13.87	13.87	13.87	600
7/1/2016	2:22 PM	13.87	13.87	13.87	13.87	1500
7/1/2016	2:23 PM	13.87	13.87	13.87	13.87	1700
7/1/2016	2:26 PM	13.89	13.89	13.88	13.88	500
7/1/2016	2:27 PM	13.89	13.89	13.89	13.89	700
7/1/2016	2:28 PM	13.88	13.89	13.88	13.89	700
7/1/2016	2:29 PM	13.87	13.87	13.87	13.87	4600
7/1/2016	2:31 PM	13.88	13.88	13.88	13.88	1100
7/1/2016	2:32 PM	13.88	13.88	13.88	13.88	400
7/1/2016	2:33 PM	13.87	13.87	13.87	13.87	300
7/1/2016	2:34 PM	13.88	13.88	13.88	13.88	600
7/1/2016	2:35 PM	13.89	13.89	13.89	13.89	400
7/1/2016	2:36 PM	13.89	13.89	13.89	13.89	400
7/1/2016	2:37 PM	13.88	13.88	13.88	13.88	500
7/1/2016	2:38 PM	13.89	13.89	13.88	13.88	2400
7/1/2016	2:40 PM	13.89	13.895	13.89	13.895	700
7/1/2016	2:41 PM	13.89	13.89	13.89	13.89	200
7/1/2016	2:42 PM	13.9	13.9	13.89	13.89	1400
7/1/2016	2:43 PM	13.91	13.91	13.91	13.91	2200
7/1/2016	2:44 PM	13.91	13.915	13.91	13.91	12200
7/1/2016	2:45 PM	13.92	13.92	13.91	13.91	2400
7/1/2016	2:46 PM	13.92	13.92	13.91	13.92	9325
7/1/2016	2:47 PM	13.92	13.92	13.92	13.92	500
7/1/2016	2:48 PM	13.92	13.92	13.92	13.92	1200
7/1/2016	2:50 PM	13.92	13.92	13.92	13.92	9357
7/1/2016	2:51 PM	13.91	13.92	13.91	13.92	1400
7/1/2016	2:52 PM	13.91	13.91	13.91	13.91	500
7/1/2016	2:57 PM	13.92	13.929	13.92	13.929	7338
7/1/2016	2:58 PM	13.9	13.9	13.9	13.9	450
7/1/2016	2:59 PM	13.9	13.9	13.895	13.895	2100
7/1/2016	3:00 PM	13.89	13.89	13.89	13.89	200
7/1/2016	3:01 PM	13.88	13.88	13.87	13.88	4700
7/1/2016	3:02 PM	13.87	13.87	13.87	13.87	300
7/1/2016	3:03 PM	13.88	13.88	13.87	13.87	1400
7/1/2016	3:06 PM	13.86	13.88	13.86	13.88	4400
7/1/2016	3:07 PM	13.83	13.85	13.83	13.85	800
7/1/2016	3:08 PM	13.82	13.82	13.82	13.82	1300
7/1/2016	3:09 PM	13.82	13.82	13.82	13.82	5399
7/1/2016	3:10 PM	13.82	13.82	13.82	13.82	300
7/1/2016	3:11 PM	13.83	13.83	13.83	13.83	300
7/1/2016	3:13 PM	13.82	13.82	13.82	13.82	300
7/1/2016	3:14 PM	13.82	13.82	13.82	13.82	1650
7/1/2016	3:15 PM	13.81	13.81	13.81	13.81	400
7/1/2016	3:16 PM	13.82	13.82	13.82	13.82	2600
7/1/2016	3:17 PM	13.82	13.82	13.82	13.82	700
7/1/2016	3:18 PM	13.81	13.81	13.81	13.81	400
7/1/2016	3:22 PM	13.815	13.815	13.815	13.815	500
7/1/2016	3:24 PM	13.82	13.82	13.82	13.82	600
7/1/2016	3:25 PM	13.83	13.83	13.83	13.83	100
7/1/2016	3:27 PM	13.82	13.82	13.82	13.82	1600
7/1/2016	3:28 PM	13.84	13.84	13.83	13.83	14100
7/1/2016	3:29 PM	13.82	13.835	13.82	13.835	1700
7/1/2016	3:30 PM	13.83	13.83	13.82	13.82	10800
7/1/2016	3:31 PM	13.82	13.83	13.82	13.83	2100
7/1/2016	3:32 PM	13.81	13.82	13.81	13.82	4575
7/1/2016	3:33 PM	13.81	13.81	13.809	13.81	1820
7/1/2016	3:35 PM	13.82	13.82	13.82	13.82	5300
7/1/2016	3:36 PM	13.82	13.82	13.82	13.82	2400
7/1/2016	3:37 PM	13.81	13.815	13.81	13.815	8300
7/1/2016	3:38 PM	13.83	13.83	13.825	13.825	1640
7/1/2016	3:39 PM	13.85	13.85	13.84	13.84	5100
7/1/2016	3:40 PM	13.889	13.889	13.86	13.86	4350
7/1/2016	3:41 PM	13.86	13.86	13.86	13.86	900
7/1/2016	3:42 PM	13.86	13.86	13.86	13.86	400
7/1/2016	3:43 PM	13.84	13.845	13.84	13.845	1050
7/1/2016	3:45 PM	13.84	13.84	13.84	13.84	400
7/1/2016	3:46 PM	13.845	13.845	13.845	13.845	500
7/1/2016	3:47 PM	13.85	13.85	13.845	13.845	1320
7/1/2016	3:48 PM	13.84	13.84	13.84	13.84	1400
7/1/2016	3:49 PM	13.85	13.85	13.85	13.85	600
7/1/2016	3:50 PM	13.86	13.86	13.859	13.859	2970
7/1/2016	3:51 PM	13.85	13.85	13.85	13.85	1250
7/1/2016	3:52 PM	13.84	13.85	13.84	13.85	8851
7/1/2016	3:53 PM	13.84	13.84	13.84	13.84	700
7/1/2016	3:55 PM	13.83	13.83	13.83	13.83	2444
7/1/2016	3:56 PM	13.81	13.83	13.81	13.83	22100
7/1/2016	3:57 PM	13.81	13.81	13.809	13.809	3250
7/1/2016	3:58 PM	13.818	13.818	13.81	13.81	5700
7/1/2016	3:59 PM	13.82	13.82	13.805	13.81	29445
7/1/2016	4:00 PM	13.86	13.86	13.818	13.82	37644
7/5/2016	9:31 AM	14.03	14.05	14.02	14.04	58845
7/5/2016	9:32 AM	14.03	14.035	14.019	14.03	25050
7/5/2016	9:33 AM	14.04	14.04	14.02	14.025	11842
7/5/2016	9:34 AM	14.05	14.05	14.05	14.05	200
7/5/2016	9:35 AM	14.06	14.06	14.06	14.06	4066
7/5/2016	9:36 AM	14.07	14.07	14.07	14.07	6700
7/5/2016	9:37 AM	14.07	14.08	14.07	14.08	9581
7/5/2016	9:38 AM	14.05	14.05	14.05	14.05	4740
7/5/2016	9:39 AM	14.07	14.07	14.06	14.06	20357
7/5/2016	9:40 AM	14.07	14.07	14.069	14.07	6800
7/5/2016	9:41 AM	14.08	14.08	14.08	14.08	600
7/5/2016	9:42 AM	14.09	14.09	14.09	14.09	4500
7/5/2016	9:43 AM	14.1	14.1	14.095	14.095	10900
7/5/2016	9:44 AM	14.11	14.11	14.1	14.1	5550
7/5/2016	9:45 AM	14.1	14.1	14.1	14.1	2000
7/5/2016	9:46 AM	14.15	14.15	14.1	14.1	12400
7/5/2016	9:47 AM	14.155	14.16	14.15	14.155	17500
7/5/2016	9:48 AM	14.17	14.17	14.16	14.16	2400
7/5/2016	9:49 AM	14.165	14.165	14.165	14.165	100
7/5/2016	9:50 AM	14.16	14.16	14.15	14.15	12961
7/5/2016	9:51 AM	14.18	14.18	14.17	14.17	4994
7/5/2016	9:52 AM	14.18	14.185	14.18	14.185	5000
7/5/2016	9:53 AM	14.155	14.16	14.155	14.16	1279
7/5/2016	9:56 AM	14.175	14.175	14.17	14.17	900
7/5/2016	9:57 AM	14.16	14.16	14.16	14.16	2000
7/5/2016	9:58 AM	14.145	14.15	14.145	14.15	1770
7/5/2016	9:59 AM	14.13	14.14	14.13	14.14	1800
7/5/2016	10:00 AM	14.15	14.15	14.15	14.15	100
7/5/2016	10:01 AM	14.165	14.165	14.16	14.16	753
7/5/2016	10:02 AM	14.16	14.16	14.16	14.16	700
7/5/2016	10:03 AM	14.16	14.16	14.16	14.16	8336
7/5/2016	10:04 AM	14.14	14.15	14.14	14.15	10500
7/5/2016	10:05 AM	14.151	14.151	14.141	14.141	3500
7/5/2016	10:08 AM	14.16	14.16	14.16	14.16	8945
7/5/2016	10:09 AM	14.15	14.15	14.145	14.15	3206
7/5/2016	10:10 AM	14.18	14.18	14.17	14.17	10777
7/5/2016	10:11 AM	14.195	14.195	14.179	14.179	2717
7/5/2016	10:13 AM	14.18	14.19	14.18	14.19	700
7/5/2016	10:14 AM	14.165	14.17	14.165	14.17	3100
7/5/2016	10:15 AM	14.15	14.161	14.15	14.161	1200
7/5/2016	10:17 AM	14.15	14.15	14.15	14.15	200
7/5/2016	10:18 AM	14.17	14.17	14.17	14.17	4500
7/5/2016	10:19 AM	14.16	14.16	14.16	14.16	2752
7/5/2016	10:20 AM	14.16	14.16	14.15	14.15	5300
7/5/2016	10:22 AM	14.165	14.165	14.16	14.16	600
7/5/2016	10:23 AM	14.16	14.16	14.16	14.16	400
7/5/2016	10:24 AM	14.135	14.15	14.135	14.15	9433
7/5/2016	10:25 AM	14.125	14.125	14.125	14.125	200
7/5/2016	10:26 AM	14.14	14.14	14.14	14.14	21364
7/5/2016	10:27 AM	14.16	14.16	14.15	14.15	6000
7/5/2016	10:28 AM	14.16	14.17	14.16	14.17	5900
7/5/2016	10:29 AM	14.15	14.16	14.15	14.16	8450
7/5/2016	10:30 AM	14.13	14.14	14.13	14.14	7265
7/5/2016	10:31 AM	14.11	14.12	14.1	14.12	12191
7/5/2016	10:32 AM	14.095	14.1	14.095	14.1	7460
7/5/2016	10:33 AM	14.11	14.11	14.11	14.11	1300
7/5/2016	10:34 AM	14.11	14.11	14.11	14.11	500
7/5/2016	10:36 AM	14.1	14.1	14.1	14.1	400
7/5/2016	10:37 AM	14.12	14.12	14.105	14.105	1900
7/5/2016	10:38 AM	14.13	14.13	14.13	14.13	2600
7/5/2016	10:39 AM	14.12	14.12	14.12	14.12	400
7/5/2016	10:40 AM	14.12	14.13	14.12	14.13	525
7/5/2016	10:41 AM	14.1	14.1	14.1	14.1	300
7/5/2016	10:42 AM	14.11	14.11	14.11	14.11	1100
7/5/2016	10:43 AM	14.09	14.09	14.09	14.09	400
7/5/2016	10:44 AM	14.091	14.091	14.091	14.091	1500
7/5/2016	10:45 AM	14.12	14.12	14.095	14.095	2500
7/5/2016	10:46 AM	14.14	14.14	14.135	14.135	2700
7/5/2016	10:47 AM	14.14	14.14	14.14	14.14	300
7/5/2016	10:48 AM	14.141	14.141	14.14	14.14	1625
7/5/2016	10:50 AM	14.13	14.13	14.13	14.13	400
7/5/2016	10:52 AM	14.145	14.145	14.145	14.145	200
7/5/2016	10:53 AM	14.15	14.15	14.15	14.15	400
7/5/2016	10:54 AM	14.16	14.16	14.16	14.16	2000
7/5/2016	10:55 AM	14.16	14.16	14.16	14.16	600
7/5/2016	10:59 AM	14.13	14.131	14.13	14.131	4900
7/5/2016	11:01 AM	14.16	14.16	14.15	14.15	789
7/5/2016	11:03 AM	14.17	14.18	14.16	14.16	2227
7/5/2016	11:04 AM	14.16	14.17	14.16	14.17	800
7/5/2016	11:05 AM	14.16	14.16	14.155	14.155	701
7/5/2016	11:06 AM	14.18	14.18	14.17	14.17	200
7/5/2016	11:07 AM	14.18	14.18	14.175	14.175	2403
7/5/2016	11:10 AM	14.16	14.17	14.16	14.17	7100
7/5/2016	11:11 AM	14.19	14.19	14.18	14.18	10900
7/5/2016	11:12 AM	14.2	14.205	14.19	14.19	11733
7/5/2016	11:13 AM	14.21	14.21	14.21	14.21	4600
7/5/2016	11:14 AM	14.21	14.21	14.21	14.21	400
7/5/2016	11:15 AM	14.23	14.235	14.22	14.22	6700
7/5/2016	11:16 AM	14.135	14.21	14.135	14.21	4900
7/5/2016	11:17 AM	14.15	14.15	14.15	14.15	400
7/5/2016	11:18 AM	14.11	14.13	14.105	14.13	1500
7/5/2016	11:19 AM	14.115	14.115	14.11	14.11	700
7/5/2016	11:20 AM	14.12	14.12	14.12	14.12	18200
7/5/2016	11:21 AM	14.13	14.13	14.13	14.13	2500
7/5/2016	11:22 AM	14.12	14.13	14.12	14.13	1000
7/5/2016	11:23 AM	14.11	14.125	14.11	14.125	10100
7/5/2016	11:24 AM	14.12	14.12	14.12	14.12	300
7/5/2016	11:25 AM	14.12	14.12	14.12	14.12	3100
7/5/2016	11:27 AM	14.12	14.12	14.12	14.12	1527
7/5/2016	11:28 AM	14.14	14.14	14.13	14.13	1500
7/5/2016	11:29 AM	14.14	14.14	14.14	14.14	500
7/5/2016	11:30 AM	14.14	14.14	14.139	14.139	4400
7/5/2016	11:33 AM	14.16	14.16	14.15	14.15	800
7/5/2016	11:34 AM	14.15	14.15	14.15	14.15	800
7/5/2016	11:35 AM	14.15	14.15	14.145	14.145	500
7/5/2016	11:37 AM	14.16	14.16	14.16	14.16	600
7/5/2016	11:38 AM	14.16	14.16	14.16	14.16	3300
7/5/2016	11:39 AM	14.16	14.17	14.16	14.16	3900
7/5/2016	11:41 AM	14.16	14.16	14.16	14.16	500
7/5/2016	11:43 AM	14.16	14.16	14.16	14.16	400
7/5/2016	11:44 AM	14.17	14.17	14.17	14.17	3500
7/5/2016	11:46 AM	14.19	14.19	14.18	14.18	1500
7/5/2016	11:47 AM	14.18	14.18	14.18	14.18	700
7/5/2016	11:49 AM	14.19	14.19	14.19	14.19	200
7/5/2016	11:52 AM	14.2	14.2	14.2	14.2	4161
7/5/2016	11:53 AM	14.2	14.2	14.2	14.2	7600
7/5/2016	11:56 AM	14.2	14.2	14.2	14.2	523
7/5/2016	11:57 AM	14.21	14.21	14.21	14.21	1100
7/5/2016	11:58 AM	14.21	14.21	14.21	14.21	200
7/5/2016	11:59 AM	14.2	14.21	14.2	14.21	3898
7/5/2016	12:00 PM	14.19	14.19	14.19	14.19	600
7/5/2016	12:01 PM	14.19	14.19	14.19	14.19	400
7/5/2016	12:05 PM	14.19	14.19	14.19	14.19	100
7/5/2016	12:11 PM	14.2	14.2	14.2	14.2	400
7/5/2016	12:13 PM	14.195	14.195	14.195	14.195	200
7/5/2016	12:16 PM	14.191	14.21	14.191	14.21	8700
7/5/2016	12:17 PM	14.19	14.19	14.19	14.19	100
7/5/2016	12:19 PM	14.18	14.18	14.18	14.18	8600
7/5/2016	12:20 PM	14.18	14.18	14.18	14.18	3200
7/5/2016	12:22 PM	14.17	14.17	14.17	14.17	100
7/5/2016	12:26 PM	14.15	14.15	14.15	14.15	850
7/5/2016	12:28 PM	14.15	14.16	14.15	14.16	1100
7/5/2016	12:30 PM	14.14	14.14	14.14	14.14	5000
7/5/2016	12:31 PM	14.14	14.14	14.14	14.14	1400
7/5/2016	12:36 PM	14.16	14.16	14.16	14.16	1715
7/5/2016	12:37 PM	14.16	14.16	14.16	14.16	300
7/5/2016	12:38 PM	14.18	14.18	14.18	14.18	600
7/5/2016	12:41 PM	14.18	14.181	14.18	14.181	606
7/5/2016	12:42 PM	14.19	14.19	14.19	14.19	400
7/5/2016	12:45 PM	14.19	14.19	14.19	14.19	1000
7/5/2016	12:47 PM	14.18	14.18	14.18	14.18	300
7/5/2016	12:49 PM	14.17	14.17	14.17	14.17	2200
7/5/2016	12:52 PM	14.211	14.211	14.2	14.2	2200
7/5/2016	12:53 PM	14.21	14.21	14.21	14.21	300
7/5/2016	12:54 PM	14.2	14.2	14.2	14.2	800
7/5/2016	12:55 PM	14.2	14.2	14.2	14.2	100
7/5/2016	12:58 PM	14.2	14.2	14.2	14.2	400
7/5/2016	1:00 PM	14.175	14.19	14.175	14.19	650
7/5/2016	1:02 PM	14.19	14.19	14.19	14.19	400
7/5/2016	1:04 PM	14.19	14.19	14.19	14.19	800
7/5/2016	1:06 PM	14.21	14.21	14.21	14.21	14400
7/5/2016	1:07 PM	14.201	14.21	14.201	14.21	557
7/5/2016	1:09 PM	14.19	14.19	14.19	14.19	200
7/5/2016	1:11 PM	14.19	14.19	14.19	14.19	100
7/5/2016	1:12 PM	14.19	14.19	14.19	14.19	300
7/5/2016	1:17 PM	14.21	14.21	14.21	14.21	2500
7/5/2016	1:19 PM	14.21	14.21	14.21	14.21	400
7/5/2016	1:20 PM	14.22	14.22	14.22	14.22	3524
7/5/2016	1:22 PM	14.22	14.22	14.22	14.22	300
7/5/2016	1:25 PM	14.21	14.21	14.21	14.21	400
7/5/2016	1:27 PM	14.21	14.21	14.21	14.21	400
7/5/2016	1:28 PM	14.21	14.21	14.21	14.21	500
7/5/2016	1:30 PM	14.22	14.22	14.22	14.22	200
7/5/2016	1:33 PM	14.23	14.23	14.23	14.23	1300
7/5/2016	1:34 PM	14.22	14.22	14.22	14.22	400
7/5/2016	1:35 PM	14.23	14.23	14.23	14.23	1200
7/5/2016	1:37 PM	14.22	14.23	14.22	14.23	27400
7/5/2016	1:38 PM	14.22	14.22	14.22	14.22	400
7/5/2016	1:39 PM	14.24	14.24	14.235	14.235	916
7/5/2016	1:40 PM	14.25	14.251	14.245	14.25	6696
7/5/2016	1:43 PM	14.26	14.26	14.26	14.26	1500
7/5/2016	1:46 PM	14.27	14.27	14.27	14.27	3386
7/5/2016	1:47 PM	14.28	14.28	14.27	14.27	4200
7/5/2016	1:49 PM	14.26	14.27	14.26	14.27	1082
7/5/2016	1:50 PM	14.26	14.26	14.251	14.253	10910
7/5/2016	1:52 PM	14.26	14.26	14.26	14.26	400
7/5/2016	1:53 PM	14.27	14.27	14.27	14.27	300
7/5/2016	1:55 PM	14.279	14.279	14.279	14.279	1500
7/5/2016	1:56 PM	14.27	14.27	14.27	14.27	900
7/5/2016	1:57 PM	14.26	14.26	14.26	14.26	500
7/5/2016	1:58 PM	14.265	14.265	14.265	14.265	100
7/5/2016	2:00 PM	14.25	14.25	14.25	14.25	1600
7/5/2016	2:01 PM	14.259	14.259	14.25	14.25	12500
7/5/2016	2:02 PM	14.24	14.24	14.24	14.24	100
7/5/2016	2:03 PM	14.235	14.235	14.235	14.235	200
7/5/2016	2:04 PM	14.23	14.23	14.23	14.23	400
7/5/2016	2:05 PM	14.22	14.22	14.22	14.22	500
7/5/2016	2:07 PM	14.23	14.23	14.23	14.23	700
7/5/2016	2:09 PM	14.22	14.225	14.22	14.225	800
7/5/2016	2:11 PM	14.21	14.22	14.21	14.22	10591
7/5/2016	2:13 PM	14.2	14.2	14.2	14.2	250
7/5/2016	2:14 PM	14.185	14.2	14.185	14.2	1000
7/5/2016	2:15 PM	14.189	14.189	14.189	14.189	1500
7/5/2016	2:16 PM	14.17	14.18	14.17	14.18	5800
7/5/2016	2:17 PM	14.16	14.17	14.16	14.17	9700
7/5/2016	2:18 PM	14.17	14.17	14.17	14.17	1100
7/5/2016	2:20 PM	14.185	14.185	14.185	14.185	500
7/5/2016	2:21 PM	14.185	14.185	14.185	14.185	100
7/5/2016	2:22 PM	14.18	14.18	14.18	14.18	5700
7/5/2016	2:23 PM	14.199	14.199	14.199	14.199	300
7/5/2016	2:25 PM	14.2	14.2	14.2	14.2	700
7/5/2016	2:28 PM	14.22	14.22	14.22	14.22	27800
7/5/2016	2:29 PM	14.22	14.22	14.22	14.22	600
7/5/2016	2:30 PM	14.22	14.22	14.22	14.22	100
7/5/2016	2:32 PM	14.22	14.22	14.22	14.22	400
7/5/2016	2:33 PM	14.21	14.21	14.21	14.21	4100
7/5/2016	2:34 PM	14.205	14.205	14.205	14.205	300
7/5/2016	2:35 PM	14.2	14.2	14.2	14.2	100
7/5/2016	2:36 PM	14.21	14.21	14.21	14.21	1300
7/5/2016	2:38 PM	14.22	14.22	14.22	14.22	100
7/5/2016	2:39 PM	14.21	14.21	14.21	14.21	700
7/5/2016	2:40 PM	14.22	14.22	14.22	14.22	3000
7/5/2016	2:41 PM	14.22	14.22	14.22	14.22	400
7/5/2016	2:42 PM	14.24	14.24	14.23	14.23	6313
7/5/2016	2:43 PM	14.24	14.24	14.24	14.24	3100
7/5/2016	2:44 PM	14.24	14.24	14.24	14.24	400
7/5/2016	2:45 PM	14.24	14.24	14.24	14.24	500
7/5/2016	2:46 PM	14.23	14.23	14.23	14.23	100
7/5/2016	2:49 PM	14.26	14.26	14.25	14.25	5266
7/5/2016	2:50 PM	14.26	14.26	14.26	14.26	400
7/5/2016	2:52 PM	14.27	14.27	14.27	14.27	1300
7/5/2016	2:53 PM	14.27	14.27	14.27	14.27	100
7/5/2016	2:54 PM	14.24	14.26	14.24	14.26	200
7/5/2016	2:55 PM	14.25	14.25	14.24	14.24	600
7/5/2016	2:56 PM	14.26	14.26	14.26	14.26	1100
7/5/2016	2:57 PM	14.245	14.25	14.245	14.25	2400
7/5/2016	2:59 PM	14.23	14.23	14.23	14.23	1200
7/5/2016	3:01 PM	14.23	14.23	14.23	14.23	300
7/5/2016	3:02 PM	14.23	14.23	14.23	14.23	500
7/5/2016	3:03 PM	14.22	14.22	14.22	14.22	400
7/5/2016	3:04 PM	14.22	14.22	14.22	14.22	600
7/5/2016	3:05 PM	14.2	14.21	14.2	14.21	700
7/5/2016	3:08 PM	14.22	14.22	14.22	14.22	200
7/5/2016	3:09 PM	14.21	14.21	14.21	14.21	12700
7/5/2016	3:10 PM	14.21	14.21	14.21	14.21	500
7/5/2016	3:11 PM	14.21	14.21	14.21	14.21	400
7/5/2016	3:12 PM	14.2	14.2	14.2	14.2	1900
7/5/2016	3:13 PM	14.2	14.2	14.2	14.2	400
7/5/2016	3:15 PM	14.2	14.2	14.2	14.2	2700
7/5/2016	3:16 PM	14.21	14.21	14.21	14.21	100
7/5/2016	3:19 PM	14.19	14.21	14.185	14.21	8075
7/5/2016	3:22 PM	14.19	14.19	14.19	14.19	600
7/5/2016	3:23 PM	14.2	14.2	14.195	14.195	700
7/5/2016	3:24 PM	14.195	14.2	14.195	14.2	900
7/5/2016	3:26 PM	14.19	14.19	14.19	14.19	1100
7/5/2016	3:27 PM	14.189	14.19	14.189	14.19	9800
7/5/2016	3:29 PM	14.18	14.19	14.18	14.19	4400
7/5/2016	3:30 PM	14.17	14.17	14.17	14.17	1600
7/5/2016	3:31 PM	14.19	14.19	14.19	14.19	1100
7/5/2016	3:32 PM	14.16	14.18	14.16	14.18	4515
7/5/2016	3:33 PM	14.14	14.145	14.14	14.145	900
7/5/2016	3:34 PM	14.13	14.13	14.13	14.13	7600
7/5/2016	3:35 PM	14.12	14.125	14.12	14.125	1722
7/5/2016	3:36 PM	14.13	14.13	14.13	14.13	400
7/5/2016	3:37 PM	14.13	14.13	14.13	14.13	1500
7/5/2016	3:38 PM	14.14	14.14	14.13	14.13	1200
7/5/2016	3:39 PM	14.13	14.13	14.13	14.13	500
7/5/2016	3:40 PM	14.12	14.12	14.115	14.12	11983
7/5/2016	3:41 PM	14.12	14.13	14.12	14.13	3000
7/5/2016	3:42 PM	14.12	14.12	14.12	14.12	500
7/5/2016	3:43 PM	14.11	14.11	14.1	14.11	2281
7/5/2016	3:44 PM	14.1	14.11	14.1	14.11	430
7/5/2016	3:45 PM	14.1	14.105	14.1	14.105	1948
7/5/2016	3:46 PM	14.07	14.095	14.07	14.09	21625
7/5/2016	3:47 PM	14.09	14.09	14.07	14.07	6763
7/5/2016	3:48 PM	14.095	14.095	14.095	14.095	100
7/5/2016	3:49 PM	14.09	14.09	14.09	14.09	1597
7/5/2016	3:50 PM	14.09	14.09	14.09	14.09	3400
7/5/2016	3:51 PM	14.09	14.09	14.09	14.09	400
7/5/2016	3:52 PM	14.1	14.1	14.1	14.1	2200
7/5/2016	3:54 PM	14.115	14.12	14.115	14.12	1789
7/5/2016	3:56 PM	14.12	14.12	14.12	14.12	800
7/5/2016	3:57 PM	14.139	14.139	14.13	14.13	1945
7/5/2016	3:58 PM	14.135	14.135	14.135	14.135	3000
7/5/2016	3:59 PM	14.13	14.13	14.13	14.13	1614
7/5/2016	4:00 PM	14.15	14.15	14.13	14.13	10288
7/6/2016	9:31 AM	14.29	14.29	14.26	14.26	5300
7/6/2016	9:32 AM	14.23	14.28	14.23	14.28	44423
7/6/2016	9:33 AM	14.24	14.24	14.24	14.24	1500
7/6/2016	9:34 AM	14.27	14.27	14.249	14.249	8598
7/6/2016	9:35 AM	14.3	14.3	14.27	14.27	8942
7/6/2016	9:36 AM	14.32	14.33	14.32	14.32	9300
7/6/2016	9:37 AM	14.31	14.32	14.31	14.31	4400
7/6/2016	9:38 AM	14.34	14.34	14.31	14.31	5600
7/6/2016	9:39 AM	14.34	14.34	14.33	14.33	1557
7/6/2016	9:40 AM	14.33	14.34	14.329	14.34	13366
7/6/2016	9:41 AM	14.35	14.36	14.34	14.34	8200
7/6/2016	9:42 AM	14.35	14.36	14.345	14.345	3451
7/6/2016	9:43 AM	14.35	14.35	14.33	14.33	11800
7/6/2016	9:44 AM	14.35	14.36	14.34	14.36	5000
7/6/2016	9:45 AM	14.35	14.35	14.35	14.35	2200
7/6/2016	9:46 AM	14.37	14.37	14.36	14.36	7300
7/6/2016	9:47 AM	14.32	14.37	14.32	14.37	24200
7/6/2016	9:48 AM	14.33	14.33	14.33	14.33	100
7/6/2016	9:49 AM	14.33	14.33	14.33	14.33	100
7/6/2016	9:50 AM	14.34	14.34	14.32	14.32	400
7/6/2016	9:51 AM	14.32	14.34	14.32	14.34	5000
7/6/2016	9:52 AM	14.32	14.32	14.32	14.32	8500
7/6/2016	9:53 AM	14.34	14.34	14.34	14.34	1800
7/6/2016	9:54 AM	14.33	14.34	14.33	14.33	2400
7/6/2016	9:55 AM	14.31	14.31	14.305	14.305	2700
7/6/2016	9:56 AM	14.3	14.31	14.3	14.31	600
7/6/2016	9:57 AM	14.28	14.3	14.28	14.3	2150
7/6/2016	9:58 AM	14.29	14.29	14.28	14.28	800
7/6/2016	9:59 AM	14.28	14.28	14.28	14.28	600
7/6/2016	10:00 AM	14.26	14.29	14.26	14.29	23200
7/6/2016	10:01 AM	14.23	14.27	14.23	14.259	19219
7/6/2016	10:02 AM	14.17	14.23	14.17	14.23	28650
7/6/2016	10:03 AM	14.199	14.199	14.18	14.18	7600
7/6/2016	10:04 AM	14.2	14.2	14.2	14.2	5400
7/6/2016	10:05 AM	14.21	14.21	14.2	14.21	11162
7/6/2016	10:06 AM	14.23	14.23	14.22	14.22	17700
7/6/2016	10:07 AM	14.25	14.258	14.24	14.24	14743
7/6/2016	10:08 AM	14.28	14.28	14.26	14.26	6062
7/6/2016	10:09 AM	14.27	14.27	14.255	14.255	1500
7/6/2016	10:10 AM	14.27	14.28	14.27	14.28	12500
7/6/2016	10:11 AM	14.28	14.29	14.27	14.27	1000
7/6/2016	10:12 AM	14.27	14.28	14.27	14.28	5100
7/6/2016	10:13 AM	14.28	14.28	14.27	14.27	2000
7/6/2016	10:14 AM	14.27	14.28	14.27	14.28	3800
7/6/2016	10:16 AM	14.26	14.265	14.26	14.26	15200
7/6/2016	10:17 AM	14.31	14.31	14.26	14.27	21875
7/6/2016	10:18 AM	14.34	14.34	14.31	14.31	17380
7/6/2016	10:19 AM	14.35	14.36	14.34	14.34	12855
7/6/2016	10:20 AM	14.35	14.35	14.35	14.35	3550
7/6/2016	10:21 AM	14.34	14.35	14.34	14.35	1500
7/6/2016	10:22 AM	14.35	14.35	14.35	14.35	100
7/6/2016	10:23 AM	14.33	14.33	14.33	14.33	100
7/6/2016	10:24 AM	14.325	14.325	14.325	14.325	800
7/6/2016	10:25 AM	14.33	14.345	14.33	14.34	1200
7/6/2016	10:26 AM	14.319	14.32	14.319	14.32	1400
7/6/2016	10:27 AM	14.32	14.33	14.32	14.33	500
7/6/2016	10:29 AM	14.35	14.35	14.35	14.35	1710
7/6/2016	10:30 AM	14.37	14.38	14.37	14.38	13680
7/6/2016	10:31 AM	14.4	14.41	14.39	14.39	6780
7/6/2016	10:32 AM	14.398	14.398	14.395	14.395	3600
7/6/2016	10:33 AM	14.39	14.39	14.38	14.39	11300
7/6/2016	10:34 AM	14.37	14.37	14.37	14.37	2000
7/6/2016	10:35 AM	14.37	14.37	14.37	14.37	100
7/6/2016	10:36 AM	14.379	14.387	14.379	14.38	6600
7/6/2016	10:37 AM	14.37	14.38	14.37	14.38	5100
7/6/2016	10:38 AM	14.34	14.36	14.34	14.36	2149
7/6/2016	10:39 AM	14.34	14.34	14.34	14.34	500
7/6/2016	10:40 AM	14.33	14.34	14.33	14.34	3600
7/6/2016	10:41 AM	14.34	14.34	14.34	14.34	800
7/6/2016	10:42 AM	14.34	14.34	14.34	14.34	6400
7/6/2016	10:43 AM	14.32	14.34	14.32	14.34	1400
7/6/2016	10:44 AM	14.32	14.32	14.32	14.32	200
7/6/2016	10:45 AM	14.33	14.33	14.32	14.32	1500
7/6/2016	10:47 AM	14.33	14.34	14.32	14.34	11500
7/6/2016	10:48 AM	14.34	14.34	14.34	14.34	500
7/6/2016	10:49 AM	14.35	14.35	14.349	14.349	2842
7/6/2016	10:50 AM	14.32	14.35	14.32	14.35	21300
7/6/2016	10:51 AM	14.27	14.3	14.26	14.3	13900
7/6/2016	10:52 AM	14.26	14.26	14.26	14.26	800
7/6/2016	10:53 AM	14.25	14.26	14.25	14.26	3300
7/6/2016	10:54 AM	14.25	14.25	14.24	14.24	10915
7/6/2016	10:55 AM	14.225	14.25	14.225	14.25	1200
7/6/2016	10:56 AM	14.23	14.23	14.225	14.225	2400
7/6/2016	10:57 AM	14.24	14.24	14.24	14.24	700
7/6/2016	10:58 AM	14.25	14.25	14.25	14.25	3300
7/6/2016	10:59 AM	14.24	14.25	14.24	14.25	700
7/6/2016	11:00 AM	14.2	14.24	14.2	14.24	23850
7/6/2016	11:01 AM	14.18	14.2	14.18	14.195	11901
7/6/2016	11:02 AM	14.17	14.18	14.165	14.18	5200
7/6/2016	11:03 AM	14.19	14.19	14.18	14.18	5200
7/6/2016	11:04 AM	14.19	14.19	14.18	14.18	2179
7/6/2016	11:05 AM	14.19	14.19	14.18	14.19	7200
7/6/2016	11:06 AM	14.16	14.18	14.16	14.18	4700
7/6/2016	11:07 AM	14.16	14.16	14.15	14.15	5820
7/6/2016	11:08 AM	14.17	14.17	14.165	14.17	2600
7/6/2016	11:09 AM	14.16	14.16	14.15	14.16	3100
7/6/2016	11:10 AM	14.16	14.16	14.16	14.16	800
7/6/2016	11:11 AM	14.12	14.16	14.12	14.16	7600
7/6/2016	11:12 AM	14.1	14.11	14.1	14.11	4300
7/6/2016	11:13 AM	14.13	14.13	14.11	14.11	4600
7/6/2016	11:14 AM	14.13	14.13	14.13	14.13	18300
7/6/2016	11:15 AM	14.14	14.14	14.12	14.12	1943
7/6/2016	11:16 AM	14.13	14.14	14.13	14.14	6000
7/6/2016	11:17 AM	14.12	14.12	14.12	14.12	500
7/6/2016	11:18 AM	14.125	14.125	14.12	14.12	16900
7/6/2016	11:19 AM	14.11	14.12	14.11	14.12	600
7/6/2016	11:20 AM	14.1	14.1	14.1	14.1	3000
7/6/2016	11:21 AM	14.11	14.11	14.11	14.11	5400
7/6/2016	11:22 AM	14.13	14.13	14.12	14.12	2200
7/6/2016	11:23 AM	14.135	14.135	14.13	14.13	700
7/6/2016	11:24 AM	14.135	14.14	14.135	14.14	5600
7/6/2016	11:25 AM	14.14	14.145	14.14	14.14	4900
7/6/2016	11:27 AM	14.12	14.13	14.12	14.13	5600
7/6/2016	11:28 AM	14.13	14.13	14.12	14.12	2100
7/6/2016	11:29 AM	14.14	14.14	14.14	14.14	300
7/6/2016	11:30 AM	14.16	14.16	14.16	14.16	400
7/6/2016	11:31 AM	14.14	14.16	14.14	14.16	22303
7/6/2016	11:32 AM	14.14	14.14	14.14	14.14	1300
7/6/2016	11:33 AM	14.12	14.12	14.12	14.12	500
7/6/2016	11:34 AM	14.12	14.12	14.12	14.12	400
7/6/2016	11:35 AM	14.14	14.14	14.14	14.14	700
7/6/2016	11:36 AM	14.13	14.15	14.13	14.15	2720
7/6/2016	11:37 AM	14.15	14.15	14.14	14.14	1500
7/6/2016	11:38 AM	14.13	14.14	14.13	14.14	6500
7/6/2016	11:39 AM	14.14	14.14	14.14	14.14	1600
7/6/2016	11:40 AM	14.13	14.14	14.13	14.14	5700
7/6/2016	11:41 AM	14.12	14.12	14.12	14.12	2000
7/6/2016	11:42 AM	14.12	14.12	14.12	14.12	5215
7/6/2016	11:44 AM	14.14	14.14	14.12	14.12	3700
7/6/2016	11:45 AM	14.13	14.14	14.13	14.14	2100
7/6/2016	11:46 AM	14.12	14.12	14.12	14.12	600
7/6/2016	11:47 AM	14.12	14.12	14.12	14.12	1000
7/6/2016	11:48 AM	14.13	14.13	14.13	14.13	3000
7/6/2016	11:49 AM	14.12	14.13	14.12	14.13	1030
7/6/2016	11:50 AM	14.12	14.12	14.12	14.12	400
7/6/2016	11:51 AM	14.13	14.13	14.13	14.13	400
7/6/2016	11:52 AM	14.13	14.13	14.13	14.13	700
7/6/2016	11:54 AM	14.09	14.125	14.09	14.125	11700
7/6/2016	11:55 AM	14.09	14.09	14.08	14.09	7940
7/6/2016	11:56 AM	14.09	14.09	14.09	14.09	100
7/6/2016	11:58 AM	14.09	14.09	14.08	14.08	10100
7/6/2016	11:59 AM	14.09	14.09	14.09	14.09	1500
7/6/2016	12:00 PM	14.08	14.08	14.08	14.08	3199
7/6/2016	12:01 PM	14.07	14.08	14.07	14.08	3200
7/6/2016	12:03 PM	14.04	14.07	14.04	14.07	1250
7/6/2016	12:04 PM	14	14.03	14	14.03	36240
7/6/2016	12:05 PM	13.995	14.01	13.995	14	11454
7/6/2016	12:06 PM	13.99	13.995	13.99	13.995	10250
7/6/2016	12:07 PM	13.99	13.99	13.99	13.99	2900
7/6/2016	12:08 PM	14	14	14	14	2200
7/6/2016	12:09 PM	14.01	14.01	14	14	3366
7/6/2016	12:10 PM	14.01	14.01	14.01	14.01	2200
7/6/2016	12:11 PM	14.01	14.01	14.01	14.01	400
7/6/2016	12:13 PM	14.01	14.01	14.01	14.01	1900
7/6/2016	12:14 PM	14.02	14.02	14	14	3100
7/6/2016	12:15 PM	14.041	14.041	14.03	14.03	2200
7/6/2016	12:16 PM	14.04	14.04	14.04	14.04	1400
7/6/2016	12:17 PM	14.035	14.035	14.035	14.035	4300
7/6/2016	12:18 PM	14.03	14.03	14.03	14.03	1400
7/6/2016	12:19 PM	14.01	14.02	14.01	14.02	800
7/6/2016	12:20 PM	14.02	14.02	14.02	14.02	500
7/6/2016	12:21 PM	14	14.005	14	14	2290
7/6/2016	12:22 PM	13.99	13.99	13.99	13.99	1600
7/6/2016	12:23 PM	14.02	14.02	13.99	13.99	5025
7/6/2016	12:25 PM	14.02	14.02	14.02	14.02	1000
7/6/2016	12:26 PM	14.02	14.02	14.02	14.02	3200
7/6/2016	12:27 PM	14.01	14.01	14.01	14.01	400
7/6/2016	12:28 PM	14.01	14.01	14.01	14.01	3000
7/6/2016	12:29 PM	14	14	14	14	1179
7/6/2016	12:30 PM	14.01	14.01	14.01	14.01	900
7/6/2016	12:31 PM	14	14	14	14	900
7/6/2016	12:32 PM	14.01	14.01	14	14	3000
7/6/2016	12:34 PM	14	14.01	14	14.01	1700
7/6/2016	12:35 PM	14	14	14	14	1700
7/6/2016	12:37 PM	13.98	13.99	13.98	13.99	10600
7/6/2016	12:38 PM	14.01	14.01	13.99	13.99	1800
7/6/2016	12:39 PM	14.02	14.02	14.02	14.02	1400
7/6/2016	12:40 PM	14.02	14.02	14.02	14.02	500
7/6/2016	12:41 PM	14.01	14.01	14.01	14.01	800
7/6/2016	12:42 PM	14	14	14	14	1000
7/6/2016	12:44 PM	13.99	13.99	13.98	13.99	900
7/6/2016	12:46 PM	14	14	14	14	200
7/6/2016	12:47 PM	14.02	14.02	14.01	14.01	1400
7/6/2016	12:49 PM	14.02	14.02	14.02	14.02	900
7/6/2016	12:50 PM	14.03	14.03	14.03	14.03	400
7/6/2016	12:51 PM	14.03	14.03	14.03	14.03	1700
7/6/2016	12:52 PM	14.03	14.03	14.03	14.03	800
7/6/2016	12:53 PM	14.01	14.02	14.01	14.02	1766
7/6/2016	12:56 PM	14	14	14	14	900
7/6/2016	12:58 PM	14	14	14	14	1500
7/6/2016	12:59 PM	14	14	14	14	1000
7/6/2016	1:00 PM	13.97	13.97	13.97	13.97	3810
7/6/2016	1:01 PM	13.961	13.961	13.961	13.961	6217
7/6/2016	1:02 PM	13.95	13.96	13.95	13.96	7600
7/6/2016	1:03 PM	13.94	13.94	13.94	13.94	600
7/6/2016	1:04 PM	13.95	13.95	13.95	13.95	5000
7/6/2016	1:05 PM	13.95	13.95	13.945	13.945	1200
7/6/2016	1:06 PM	13.935	13.95	13.935	13.95	650
7/6/2016	1:07 PM	13.94	13.94	13.94	13.94	1300
7/6/2016	1:08 PM	13.96	13.96	13.95	13.95	920
7/6/2016	1:10 PM	13.95	13.95	13.95	13.95	900
7/6/2016	1:13 PM	13.97	13.97	13.97	13.97	400
7/6/2016	1:15 PM	13.97	13.97	13.97	13.97	5899
7/6/2016	1:16 PM	13.97	13.97	13.97	13.97	1702
7/6/2016	1:17 PM	13.97	13.97	13.97	13.97	1000
7/6/2016	1:19 PM	13.97	13.97	13.96	13.96	2370
7/6/2016	1:20 PM	13.97	13.97	13.97	13.97	400
7/6/2016	1:21 PM	13.96	13.96	13.96	13.96	100
7/6/2016	1:23 PM	13.97	13.97	13.97	13.97	192
7/6/2016	1:24 PM	13.99	13.99	13.97	13.97	1300
7/6/2016	1:26 PM	14	14	14	14	3120
7/6/2016	1:28 PM	14.01	14.01	14.01	14.01	700
7/6/2016	1:30 PM	13.99	14	13.99	14	1300
7/6/2016	1:31 PM	13.98	13.99	13.98	13.99	800
7/6/2016	1:32 PM	13.98	13.98	13.98	13.98	3200
7/6/2016	1:33 PM	13.98	13.98	13.98	13.98	400
7/6/2016	1:34 PM	13.99	13.99	13.99	13.99	800
7/6/2016	1:35 PM	13.99	13.99	13.99	13.99	900
7/6/2016	1:37 PM	13.98	13.98	13.98	13.98	13700
7/6/2016	1:38 PM	13.99	13.99	13.99	13.99	400
7/6/2016	1:39 PM	13.99	13.99	13.99	13.99	500
7/6/2016	1:40 PM	13.99	13.99	13.99	13.99	1100
7/6/2016	1:42 PM	13.99	13.99	13.99	13.99	8474
7/6/2016	1:43 PM	14	14	14	14	1400
7/6/2016	1:44 PM	14.019	14.019	14.019	14.019	500
7/6/2016	1:45 PM	14.019	14.019	14.019	14.019	1000
7/6/2016	1:48 PM	14.03	14.03	14.03	14.03	1300
7/6/2016	1:51 PM	14.02	14.02	14.02	14.02	600
7/6/2016	1:52 PM	14.01	14.02	14.01	14.02	5500
7/6/2016	1:53 PM	13.985	14	13.985	14	2500
7/6/2016	1:54 PM	13.99	13.99	13.99	13.99	400
7/6/2016	1:55 PM	14	14	14	14	400
7/6/2016	1:58 PM	14.01	14.01	14	14	3766
7/6/2016	2:01 PM	14.03	14.03	14.025	14.025	500
7/6/2016	2:02 PM	14.02	14.06	14.02	14.04	6100
7/6/2016	2:03 PM	14.02	14.03	14.02	14.02	2500
7/6/2016	2:04 PM	13.97	13.98	13.97	13.98	3000
7/6/2016	2:05 PM	13.99	13.99	13.99	13.99	2500
7/6/2016	2:06 PM	13.97	13.99	13.97	13.99	7300
7/6/2016	2:07 PM	14	14	13.97	13.97	1100
7/6/2016	2:08 PM	13.98	13.99	13.98	13.99	1100
7/6/2016	2:11 PM	13.97	13.97	13.96	13.97	1000
7/6/2016	2:12 PM	13.97	13.99	13.97	13.99	1400
7/6/2016	2:13 PM	14	14	14	14	600
7/6/2016	2:14 PM	14	14	14	14	900
7/6/2016	2:15 PM	14.03	14.03	14	14	5000
7/6/2016	2:16 PM	14.03	14.03	14.03	14.03	3300
7/6/2016	2:17 PM	14.07	14.07	14.05	14.05	2800
7/6/2016	2:18 PM	14.04	14.06	14.04	14.06	1000
7/6/2016	2:19 PM	14.01	14.03	14.01	14.03	3300
7/6/2016	2:20 PM	13.99	14.01	13.99	14.01	4300
7/6/2016	2:21 PM	14	14	13.97	13.97	2600
7/6/2016	2:22 PM	14.01	14.01	14	14	2900
7/6/2016	2:23 PM	14.01	14.01	14.01	14.01	700
7/6/2016	2:24 PM	14	14	14	14	9300
7/6/2016	2:25 PM	13.99	14	13.99	14	1700
7/6/2016	2:26 PM	14	14	14	14	500
7/6/2016	2:27 PM	14.02	14.02	14	14	2000
7/6/2016	2:28 PM	14.01	14.029	14.01	14.02	6300
7/6/2016	2:29 PM	14.01	14.01	14.01	14.01	5800
7/6/2016	2:30 PM	14.02	14.02	14.01	14.01	1900
7/6/2016	2:31 PM	14	14.01	14	14.01	2400
7/6/2016	2:32 PM	13.99	14	13.99	14	1900
7/6/2016	2:33 PM	13.99	13.99	13.99	13.99	400
7/6/2016	2:34 PM	14	14	13.99	13.99	1900
7/6/2016	2:35 PM	13.99	13.99	13.99	13.99	2000
7/6/2016	2:36 PM	13.98	13.98	13.98	13.98	2621
7/6/2016	2:37 PM	13.98	13.98	13.98	13.98	801
7/6/2016	2:38 PM	13.98	13.98	13.98	13.98	1642
7/6/2016	2:39 PM	13.95	13.97	13.95	13.97	16400
7/6/2016	2:40 PM	13.93	13.94	13.93	13.94	30300
7/6/2016	2:41 PM	13.93	13.93	13.93	13.93	560
7/6/2016	2:42 PM	13.93	13.93	13.93	13.93	400
7/6/2016	2:43 PM	13.95	13.95	13.939	13.939	24200
7/6/2016	2:45 PM	13.94	13.95	13.94	13.95	2700
7/6/2016	2:46 PM	13.94	13.94	13.935	13.935	12700
7/6/2016	2:47 PM	13.975	13.975	13.949	13.949	3000
7/6/2016	2:48 PM	13.96	13.97	13.96	13.97	900
7/6/2016	2:49 PM	13.96	13.96	13.96	13.96	800
7/6/2016	2:50 PM	13.97	13.97	13.945	13.95	11300
7/6/2016	2:51 PM	13.97	13.97	13.97	13.97	800
7/6/2016	2:52 PM	13.95	13.96	13.95	13.96	5000
7/6/2016	2:53 PM	13.94	13.945	13.94	13.945	1100
7/6/2016	2:55 PM	13.93	13.93	13.93	13.93	400
7/6/2016	2:56 PM	13.903	13.92	13.903	13.92	5600
7/6/2016	2:57 PM	13.901	13.905	13.901	13.905	1300
7/6/2016	2:58 PM	13.91	13.91	13.91	13.91	800
7/6/2016	2:59 PM	13.92	13.92	13.92	13.92	1700
7/6/2016	3:00 PM	13.91	13.91	13.91	13.91	1115
7/6/2016	3:01 PM	13.91	13.91	13.91	13.91	6700
7/6/2016	3:04 PM	13.92	13.92	13.92	13.92	600
7/6/2016	3:05 PM	13.92	13.93	13.92	13.92	1500
7/6/2016	3:07 PM	13.93	13.93	13.92	13.92	1900
7/6/2016	3:08 PM	13.93	13.93	13.93	13.93	1000
7/6/2016	3:09 PM	13.92	13.93	13.92	13.93	1200
7/6/2016	3:11 PM	13.92	13.92	13.92	13.92	1550
7/6/2016	3:12 PM	13.92	13.94	13.92	13.94	1500
7/6/2016	3:14 PM	13.92	13.92	13.915	13.915	400
7/6/2016	3:15 PM	13.93	13.93	13.93	13.93	800
7/6/2016	3:16 PM	13.92	13.93	13.92	13.93	2100
7/6/2016	3:17 PM	13.92	13.92	13.92	13.92	900
7/6/2016	3:20 PM	13.94	13.94	13.93	13.93	900
7/6/2016	3:21 PM	13.95	13.95	13.94	13.94	1157
7/6/2016	3:22 PM	13.95	13.95	13.95	13.95	300
7/6/2016	3:23 PM	13.95	13.95	13.95	13.95	40216
7/6/2016	3:24 PM	13.97	13.97	13.97	13.97	1246
7/6/2016	3:25 PM	13.97	13.97	13.97	13.97	1680
7/6/2016	3:26 PM	13.97	13.98	13.97	13.98	3500
7/6/2016	3:27 PM	13.98	13.98	13.98	13.98	500
7/6/2016	3:28 PM	13.981	13.981	13.98	13.981	19800
7/6/2016	3:29 PM	13.97	13.97	13.97	13.97	200
7/6/2016	3:30 PM	13.97	13.97	13.97	13.97	9100
7/6/2016	3:31 PM	13.97	13.97	13.97	13.97	500
7/6/2016	3:33 PM	13.97	13.97	13.97	13.97	500
7/6/2016	3:34 PM	13.97	13.97	13.97	13.97	10200
7/6/2016	3:35 PM	13.96	13.96	13.96	13.96	2500
7/6/2016	3:36 PM	13.96	13.96	13.96	13.96	1000
7/6/2016	3:37 PM	13.95	13.95	13.95	13.95	3200
7/6/2016	3:38 PM	13.95	13.95	13.95	13.95	500
7/6/2016	3:39 PM	13.93	13.94	13.93	13.94	3973
7/6/2016	3:40 PM	13.93	13.931	13.93	13.931	700
7/6/2016	3:41 PM	13.92	13.92	13.92	13.92	1500
7/6/2016	3:42 PM	13.901	13.91	13.901	13.91	9500
7/6/2016	3:43 PM	13.89	13.9	13.89	13.9	19125
7/6/2016	3:44 PM	13.9	13.9	13.891	13.895	3100
7/6/2016	3:45 PM	13.91	13.91	13.91	13.91	700
7/6/2016	3:46 PM	13.9	13.9	13.9	13.9	600
7/6/2016	3:48 PM	13.92	13.92	13.91	13.91	1600
7/6/2016	3:50 PM	13.92	13.92	13.92	13.92	130
7/6/2016	3:52 PM	13.92	13.92	13.92	13.92	3000
7/6/2016	3:53 PM	13.92	13.92	13.92	13.92	3501
7/6/2016	3:55 PM	13.9	13.93	13.9	13.93	8221
7/6/2016	3:56 PM	13.88	13.9	13.88	13.9	10198
7/6/2016	3:57 PM	13.88	13.88	13.88	13.88	4700
7/6/2016	3:58 PM	13.873	13.88	13.87	13.88	8124
7/6/2016	3:59 PM	13.88	13.88	13.875	13.88	4720
7/6/2016	4:00 PM	13.89	13.9	13.88	13.89	47646
7/7/2016	9:31 AM	13.83	13.85	13.83	13.85	7400
7/7/2016	9:32 AM	13.82	13.82	13.811	13.82	16400
7/7/2016	9:33 AM	13.805	13.81	13.803	13.81	3793
7/7/2016	9:34 AM	13.8	13.8	13.8	13.8	1563
7/7/2016	9:35 AM	13.8	13.8	13.8	13.8	1960
7/7/2016	9:36 AM	13.77	13.791	13.77	13.791	20592
7/7/2016	9:37 AM	13.765	13.77	13.765	13.77	2800
7/7/2016	9:38 AM	13.78	13.78	13.77	13.77	13700
7/7/2016	9:39 AM	13.78	13.78	13.78	13.78	200
7/7/2016	9:41 AM	13.76	13.76	13.76	13.76	3108
7/7/2016	9:43 AM	13.75	13.751	13.75	13.751	95530
7/7/2016	9:45 AM	13.75	13.75	13.75	13.75	1300
7/7/2016	9:46 AM	13.75	13.75	13.75	13.75	3618
7/7/2016	9:48 AM	13.73	13.74	13.73	13.74	16682
7/7/2016	9:49 AM	13.74	13.74	13.74	13.74	200
7/7/2016	9:50 AM	13.72	13.72	13.72	13.72	227
7/7/2016	9:51 AM	13.705	13.71	13.7	13.71	7654
7/7/2016	9:52 AM	13.7	13.7	13.7	13.7	2300
7/7/2016	9:54 AM	13.7	13.7	13.7	13.7	700
7/7/2016	9:57 AM	13.71	13.71	13.71	13.71	8290
7/7/2016	9:58 AM	13.72	13.72	13.72	13.72	100
7/7/2016	10:01 AM	13.74	13.74	13.71	13.71	2956
7/7/2016	10:02 AM	13.73	13.74	13.73	13.74	700
7/7/2016	10:04 AM	13.74	13.74	13.74	13.74	1587
7/7/2016	10:05 AM	13.73	13.74	13.73	13.74	2390
7/7/2016	10:06 AM	13.71	13.73	13.71	13.73	650
7/7/2016	10:07 AM	13.73	13.73	13.71	13.71	1150
7/7/2016	10:08 AM	13.73	13.73	13.73	13.73	200
7/7/2016	10:10 AM	13.74	13.74	13.74	13.74	1100
7/7/2016	10:11 AM	13.75	13.75	13.75	13.75	300
7/7/2016	10:12 AM	13.75	13.75	13.75	13.75	1400
7/7/2016	10:14 AM	13.76	13.76	13.76	13.76	15800
7/7/2016	10:15 AM	13.76	13.76	13.76	13.76	400
7/7/2016	10:16 AM	13.745	13.75	13.745	13.75	1200
7/7/2016	10:19 AM	13.73	13.73	13.73	13.73	400
7/7/2016	10:20 AM	13.729	13.73	13.729	13.729	7800
7/7/2016	10:21 AM	13.75	13.75	13.74	13.74	6100
7/7/2016	10:22 AM	13.76	13.76	13.76	13.76	16700
7/7/2016	10:23 AM	13.765	13.77	13.765	13.77	1600
7/7/2016	10:25 AM	13.76	13.76	13.755	13.755	600
7/7/2016	10:26 AM	13.75	13.75	13.75	13.75	1100
7/7/2016	10:27 AM	13.75	13.76	13.75	13.76	700
7/7/2016	10:28 AM	13.74	13.75	13.74	13.75	3900
7/7/2016	10:30 AM	13.73	13.74	13.73	13.74	800
7/7/2016	10:31 AM	13.72	13.72	13.72	13.72	800
7/7/2016	10:32 AM	13.72	13.72	13.72	13.72	3100
7/7/2016	10:33 AM	13.72	13.72	13.72	13.72	400
7/7/2016	10:35 AM	13.73	13.73	13.73	13.73	800
7/7/2016	10:37 AM	13.74	13.74	13.74	13.74	500
7/7/2016	10:39 AM	13.74	13.74	13.74	13.74	1500
7/7/2016	10:40 AM	13.73	13.73	13.73	13.73	600
7/7/2016	10:41 AM	13.73	13.73	13.73	13.73	400
7/7/2016	10:42 AM	13.74	13.74	13.74	13.74	300
7/7/2016	10:43 AM	13.74	13.74	13.735	13.735	2500
7/7/2016	10:44 AM	13.74	13.74	13.74	13.74	1300
7/7/2016	10:45 AM	13.74	13.74	13.74	13.74	3557
7/7/2016	10:46 AM	13.76	13.76	13.76	13.76	1057
7/7/2016	10:47 AM	13.76	13.76	13.76	13.76	2700
7/7/2016	10:48 AM	13.775	13.775	13.77	13.77	1200
7/7/2016	10:49 AM	13.77	13.78	13.77	13.775	1200
7/7/2016	10:50 AM	13.76	13.77	13.76	13.77	900
7/7/2016	10:51 AM	13.77	13.77	13.76	13.76	1200
7/7/2016	10:52 AM	13.77	13.77	13.77	13.77	300
7/7/2016	10:55 AM	13.79	13.79	13.77	13.77	5530
7/7/2016	10:56 AM	13.8	13.8	13.8	13.8	700
7/7/2016	10:57 AM	13.83	13.83	13.83	13.83	100
7/7/2016	10:58 AM	13.82	13.83	13.82	13.83	2900
7/7/2016	10:59 AM	13.82	13.82	13.82	13.82	100
7/7/2016	11:00 AM	13.84	13.84	13.82	13.82	10600
7/7/2016	11:01 AM	13.83	13.85	13.83	13.85	3740
7/7/2016	11:03 AM	13.84	13.84	13.84	13.84	300
7/7/2016	11:04 AM	13.84	13.84	13.84	13.84	800
7/7/2016	11:05 AM	13.88	13.88	13.84	13.84	3300
7/7/2016	11:06 AM	13.88	13.88	13.88	13.88	325
7/7/2016	11:07 AM	13.87	13.87	13.87	13.87	31600
7/7/2016	11:08 AM	13.87	13.87	13.867	13.867	12500
7/7/2016	11:14 AM	13.84	13.84	13.84	13.84	200
7/7/2016	11:16 AM	13.84	13.84	13.84	13.84	200
7/7/2016	11:18 AM	13.85	13.85	13.845	13.845	2956
7/7/2016	11:19 AM	13.87	13.87	13.87	13.87	900
7/7/2016	11:21 AM	13.86	13.86	13.86	13.86	1900
7/7/2016	11:22 AM	13.87	13.87	13.87	13.87	100
7/7/2016	11:23 AM	13.87	13.877	13.87	13.877	600
7/7/2016	11:24 AM	13.87	13.87	13.87	13.87	200
7/7/2016	11:25 AM	13.91	13.91	13.877	13.877	8900
7/7/2016	11:26 AM	13.9	13.9	13.9	13.9	300
7/7/2016	11:29 AM	13.9	13.9	13.9	13.9	200
7/7/2016	11:30 AM	13.87	13.89	13.87	13.89	1800
7/7/2016	11:31 AM	13.87	13.87	13.87	13.87	500
7/7/2016	11:32 AM	13.88	13.88	13.88	13.88	1766
7/7/2016	11:34 AM	13.9	13.9	13.9	13.9	900
7/7/2016	11:35 AM	13.89	13.89	13.89	13.89	500
7/7/2016	11:36 AM	13.87	13.87	13.87	13.87	200
7/7/2016	11:37 AM	13.87	13.87	13.87	13.87	400
7/7/2016	11:38 AM	13.87	13.87	13.87	13.87	700
7/7/2016	11:39 AM	13.88	13.88	13.88	13.88	1800
7/7/2016	11:40 AM	13.88	13.88	13.88	13.88	300
7/7/2016	11:41 AM	13.88	13.88	13.87	13.87	700
7/7/2016	11:42 AM	13.88	13.88	13.88	13.88	400
7/7/2016	11:43 AM	13.87	13.88	13.87	13.88	1300
7/7/2016	11:45 AM	13.87	13.87	13.87	13.87	5400
7/7/2016	11:47 AM	13.91	13.91	13.9	13.9	3066
7/7/2016	11:48 AM	13.92	13.92	13.92	13.92	10500
7/7/2016	11:49 AM	13.93	13.93	13.93	13.93	1600
7/7/2016	11:52 AM	13.92	13.94	13.92	13.94	1983
7/7/2016	11:53 AM	13.92	13.92	13.92	13.92	300
7/7/2016	11:55 AM	13.92	13.92	13.92	13.92	1250
7/7/2016	11:57 AM	13.91	13.91	13.91	13.91	100
7/7/2016	11:59 AM	13.9	13.9	13.9	13.9	1000
7/7/2016	12:01 PM	13.88	13.88	13.88	13.88	2000
7/7/2016	12:03 PM	13.89	13.89	13.89	13.89	200
7/7/2016	12:04 PM	13.89	13.9	13.89	13.9	1200
7/7/2016	12:05 PM	13.88	13.88	13.88	13.88	4266
7/7/2016	12:06 PM	13.87	13.87	13.87	13.87	4000
7/7/2016	12:07 PM	13.89	13.89	13.88	13.88	700
7/7/2016	12:08 PM	13.9	13.9	13.9	13.9	300
7/7/2016	12:09 PM	13.91	13.91	13.91	13.91	900
7/7/2016	12:10 PM	13.91	13.91	13.91	13.91	7500
7/7/2016	12:11 PM	13.9	13.91	13.9	13.91	4000
7/7/2016	12:12 PM	13.89	13.89	13.89	13.89	400
7/7/2016	12:18 PM	13.89	13.89	13.89	13.89	200
7/7/2016	12:21 PM	13.88	13.88	13.88	13.88	200
7/7/2016	12:23 PM	13.88	13.88	13.88	13.88	400
7/7/2016	12:24 PM	13.89	13.89	13.89	13.89	400
7/7/2016	12:25 PM	13.91	13.91	13.9	13.9	21400
7/7/2016	12:26 PM	13.91	13.91	13.91	13.91	4800
7/7/2016	12:27 PM	13.91	13.93	13.91	13.92	600
7/7/2016	12:28 PM	13.91	13.91	13.91	13.91	1325
7/7/2016	12:29 PM	13.9	13.9	13.9	13.9	200
7/7/2016	12:32 PM	13.89	13.89	13.89	13.89	1300
7/7/2016	12:38 PM	13.9	13.9	13.9	13.9	200
7/7/2016	12:39 PM	13.89	13.89	13.89	13.89	2000
7/7/2016	12:40 PM	13.89	13.89	13.89	13.89	2900
7/7/2016	12:42 PM	13.89	13.89	13.89	13.89	700
7/7/2016	12:43 PM	13.899	13.899	13.899	13.899	4000
7/7/2016	12:44 PM	13.91	13.91	13.91	13.91	1500
7/7/2016	12:46 PM	13.92	13.92	13.91	13.91	800
7/7/2016	12:47 PM	13.93	13.93	13.93	13.93	12472
7/7/2016	12:48 PM	13.92	13.93	13.92	13.93	600
7/7/2016	12:49 PM	13.93	13.93	13.92	13.92	800
7/7/2016	12:50 PM	13.93	13.93	13.93	13.93	600
7/7/2016	12:51 PM	13.95	13.96	13.95	13.95	5800
7/7/2016	12:52 PM	13.96	13.96	13.96	13.96	700
7/7/2016	12:53 PM	13.98	13.98	13.96	13.96	10800
7/7/2016	12:54 PM	13.99	13.99	13.98	13.98	3300
7/7/2016	12:55 PM	13.99	13.99	13.99	13.99	400
7/7/2016	12:56 PM	13.995	13.995	13.99	13.99	9100
7/7/2016	12:57 PM	13.99	13.99	13.99	13.99	400
7/7/2016	12:58 PM	13.98	13.98	13.98	13.98	2500
7/7/2016	1:00 PM	14	14	13.99	13.99	15250
7/7/2016	1:01 PM	13.99	13.99	13.99	13.99	2000
7/7/2016	1:03 PM	14.01	14.01	14.01	14.01	100
7/7/2016	1:04 PM	14.02	14.02	14.02	14.02	1500
7/7/2016	1:05 PM	14.01	14.01	14.01	14.01	300
7/7/2016	1:06 PM	14.01	14.01	14.01	14.01	800
7/7/2016	1:09 PM	14.01	14.01	14.01	14.01	400
7/7/2016	1:10 PM	14	14	14	14	300
7/7/2016	1:14 PM	14.01	14.01	14.01	14.01	400
7/7/2016	1:16 PM	14.01	14.01	14	14	700
7/7/2016	1:17 PM	14	14	14	14	300
7/7/2016	1:18 PM	13.99	13.99	13.99	13.99	700
7/7/2016	1:20 PM	13.98	13.99	13.98	13.99	4600
7/7/2016	1:24 PM	13.99	13.99	13.99	13.99	400
7/7/2016	1:26 PM	13.97	13.97	13.97	13.97	600
7/7/2016	1:28 PM	13.95	13.95	13.95	13.95	700
7/7/2016	1:29 PM	13.96	13.96	13.96	13.96	100
7/7/2016	1:30 PM	13.97	13.97	13.97	13.97	100
7/7/2016	1:31 PM	13.96	13.96	13.96	13.96	3700
7/7/2016	1:33 PM	13.95	13.95	13.95	13.95	261
7/7/2016	1:35 PM	13.95	13.95	13.95	13.95	500
7/7/2016	1:36 PM	13.94	13.94	13.94	13.94	400
7/7/2016	1:38 PM	13.94	13.94	13.94	13.94	500
7/7/2016	1:39 PM	13.95	13.95	13.95	13.95	500
7/7/2016	1:41 PM	13.95	13.95	13.95	13.95	700
7/7/2016	1:43 PM	13.97	13.97	13.97	13.97	2200
7/7/2016	1:45 PM	13.96	13.96	13.96	13.96	400
7/7/2016	1:46 PM	13.97	13.97	13.97	13.97	700
7/7/2016	1:48 PM	13.99	13.99	13.99	13.99	800
7/7/2016	1:49 PM	13.99	13.99	13.99	13.99	1000
7/7/2016	1:51 PM	14.01	14.01	13.99	13.99	3563
7/7/2016	1:52 PM	14	14	14	14	100
7/7/2016	1:53 PM	14.015	14.015	14.01	14.01	1500
7/7/2016	1:54 PM	14.01	14.01	14.01	14.01	300
7/7/2016	1:55 PM	14.015	14.015	14.015	14.015	200
7/7/2016	1:57 PM	14	14.01	14	14.01	2400
7/7/2016	1:59 PM	13.99	13.99	13.99	13.99	1600
7/7/2016	2:05 PM	13.96	13.96	13.96	13.96	400
7/7/2016	2:06 PM	13.96	13.96	13.96	13.96	300
7/7/2016	2:08 PM	13.97	13.97	13.97	13.97	200
7/7/2016	2:10 PM	14	14	14	14	200
7/7/2016	2:11 PM	14.05	14.05	14.02	14.02	11000
7/7/2016	2:12 PM	14.06	14.06	14.06	14.06	887
7/7/2016	2:14 PM	14.07	14.07	14.06	14.06	3100
7/7/2016	2:15 PM	14.07	14.07	14.07	14.07	2000
7/7/2016	2:16 PM	14.06	14.06	14.06	14.06	346
7/7/2016	2:17 PM	14.05	14.05	14.05	14.05	2700
7/7/2016	2:20 PM	14.05	14.05	14.04	14.04	9400
7/7/2016	2:22 PM	14.05	14.05	14.05	14.05	3899
7/7/2016	2:23 PM	14.03	14.03	14.03	14.03	300
7/7/2016	2:24 PM	14.03	14.03	14.03	14.03	400
7/7/2016	2:25 PM	14.05	14.05	14.03	14.03	900
7/7/2016	2:26 PM	14.02	14.02	14.02	14.02	14300
7/7/2016	2:27 PM	14.02	14.02	14.02	14.02	700
7/7/2016	2:31 PM	14.03	14.03	14.03	14.03	500
7/7/2016	2:32 PM	14.04	14.04	14.04	14.04	500
7/7/2016	2:33 PM	14.04	14.04	14.04	14.04	400
7/7/2016	2:34 PM	14.06	14.06	14.045	14.045	17400
7/7/2016	2:35 PM	14.075	14.075	14.07	14.07	599
7/7/2016	2:36 PM	14.07	14.07	14.07	14.07	700
7/7/2016	2:38 PM	14.05	14.07	14.05	14.07	900
7/7/2016	2:39 PM	14.05	14.05	14.05	14.05	3000
7/7/2016	2:41 PM	14.06	14.06	14.06	14.06	500
7/7/2016	2:42 PM	14.07	14.07	14.07	14.07	200
7/7/2016	2:43 PM	14.08	14.08	14.08	14.08	900
7/7/2016	2:44 PM	14.07	14.07	14.07	14.07	100
7/7/2016	2:45 PM	14.08	14.08	14.08	14.08	47500
7/7/2016	2:46 PM	14.08	14.08	14.08	14.08	700
7/7/2016	2:48 PM	14.06	14.06	14.06	14.06	200
7/7/2016	2:49 PM	14.055	14.06	14.055	14.06	1900
7/7/2016	2:50 PM	14.05	14.05	14.05	14.05	400
7/7/2016	2:53 PM	14.08	14.08	14.08	14.08	2366
7/7/2016	2:54 PM	14.08	14.08	14.08	14.08	100
7/7/2016	2:55 PM	14.05	14.05	14.05	14.05	700
7/7/2016	2:58 PM	14.05	14.05	14.05	14.05	400
7/7/2016	2:59 PM	14.08	14.08	14.07	14.07	800
7/7/2016	3:00 PM	14.08	14.08	14.08	14.08	2100
7/7/2016	3:01 PM	14.06	14.07	14.06	14.07	2400
7/7/2016	3:02 PM	14.05	14.05	14.05	14.05	400
7/7/2016	3:03 PM	14.06	14.06	14.06	14.06	500
7/7/2016	3:04 PM	14.08	14.08	14.08	14.08	300
7/7/2016	3:05 PM	14.05	14.05	14.05	14.05	979
7/7/2016	3:08 PM	14.03	14.03	14.03	14.03	1400
7/7/2016	3:10 PM	14	14.01	14	14.01	5850
7/7/2016	3:11 PM	14	14	13.99	13.99	1700
7/7/2016	3:12 PM	13.99	14	13.99	13.995	8800
7/7/2016	3:13 PM	13.99	13.99	13.99	13.99	400
7/7/2016	3:14 PM	14	14	14	14	2500
7/7/2016	3:15 PM	13.99	13.99	13.99	13.99	400
7/7/2016	3:16 PM	14	14	13.99	13.99	3465
7/7/2016	3:17 PM	13.99	13.99	13.99	13.99	400
7/7/2016	3:18 PM	13.99	13.99	13.99	13.99	300
7/7/2016	3:20 PM	13.975	14	13.975	14	2100
7/7/2016	3:21 PM	13.98	13.98	13.98	13.98	900
7/7/2016	3:23 PM	13.99	13.99	13.99	13.99	300
7/7/2016	3:25 PM	14	14	14	14	5400
7/7/2016	3:26 PM	14	14	14	14	1500
7/7/2016	3:27 PM	14	14.01	14	14.01	2200
7/7/2016	3:31 PM	13.99	13.99	13.985	13.985	7810
7/7/2016	3:32 PM	13.98	13.99	13.98	13.99	500
7/7/2016	3:33 PM	13.955	13.96	13.95	13.96	6580
7/7/2016	3:34 PM	13.945	13.95	13.945	13.95	1500
7/7/2016	3:36 PM	13.95	13.95	13.95	13.95	7800
7/7/2016	3:39 PM	13.941	13.945	13.94	13.94	14400
7/7/2016	3:40 PM	13.94	13.94	13.94	13.94	1389
7/7/2016	3:41 PM	13.92	13.93	13.92	13.93	9200
7/7/2016	3:42 PM	13.91	13.91	13.91	13.91	504
7/7/2016	3:43 PM	13.93	13.93	13.915	13.915	4700
7/7/2016	3:44 PM	13.93	13.93	13.93	13.93	10300
7/7/2016	3:46 PM	13.91	13.93	13.91	13.93	8406
7/7/2016	3:47 PM	13.91	13.915	13.91	13.915	1500
7/7/2016	3:48 PM	13.92	13.92	13.91	13.91	548
7/7/2016	3:49 PM	13.92	13.92	13.92	13.92	3700
7/7/2016	3:50 PM	13.925	13.93	13.925	13.925	9000
7/7/2016	3:51 PM	13.93	13.93	13.93	13.93	5900
7/7/2016	3:52 PM	13.93	13.93	13.93	13.93	800
7/7/2016	3:55 PM	13.93	13.93	13.93	13.93	300
7/7/2016	3:56 PM	13.92	13.92	13.92	13.92	600
7/7/2016	3:57 PM	13.93	13.93	13.93	13.93	2500
7/7/2016	3:58 PM	13.931	13.935	13.931	13.935	3200
7/7/2016	3:59 PM	13.935	13.935	13.935	13.935	200
7/7/2016	4:00 PM	13.93	13.93	13.92	13.93	11261
7/8/2016	9:31 AM	13.61	13.62	13.595	13.61	25795
7/8/2016	9:32 AM	13.64	13.64	13.62	13.62	2500
7/8/2016	9:33 AM	13.65	13.65	13.62	13.63	9895
7/8/2016	9:34 AM	13.64	13.64	13.62	13.64	6771
7/8/2016	9:35 AM	13.64	13.65	13.63	13.635	13460
7/8/2016	9:36 AM	13.65	13.66	13.65	13.66	8790
7/8/2016	9:37 AM	13.6	13.65	13.6	13.65	8048
7/8/2016	9:38 AM	13.6	13.62	13.6	13.62	5400
7/8/2016	9:39 AM	13.6	13.6	13.6	13.6	500
7/8/2016	9:40 AM	13.625	13.625	13.62	13.62	500
7/8/2016	9:41 AM	13.6	13.62	13.6	13.62	3300
7/8/2016	9:42 AM	13.58	13.59	13.58	13.59	6241
7/8/2016	9:43 AM	13.585	13.585	13.585	13.585	300
7/8/2016	9:45 AM	13.59	13.59	13.59	13.59	2000
7/8/2016	9:46 AM	13.57	13.59	13.57	13.59	5850
7/8/2016	9:47 AM	13.58	13.58	13.58	13.58	300
7/8/2016	9:48 AM	13.56	13.58	13.56	13.58	15500
7/8/2016	9:49 AM	13.57	13.57	13.56	13.56	2200
7/8/2016	9:50 AM	13.553	13.565	13.553	13.565	3700
7/8/2016	9:51 AM	13.55	13.55	13.54	13.55	15813
7/8/2016	9:52 AM	13.53	13.541	13.53	13.54	7000
7/8/2016	9:53 AM	13.54	13.54	13.53	13.53	3100
7/8/2016	9:54 AM	13.54	13.54	13.54	13.54	4000
7/8/2016	9:55 AM	13.54	13.54	13.54	13.54	5500
7/8/2016	9:56 AM	13.56	13.56	13.55	13.55	2900
7/8/2016	9:57 AM	13.55	13.56	13.55	13.56	1100
7/8/2016	9:58 AM	13.56	13.56	13.55	13.55	1450
7/8/2016	10:00 AM	13.56	13.56	13.56	13.56	1100
7/8/2016	10:02 AM	13.55	13.55	13.55	13.55	800
7/8/2016	10:03 AM	13.54	13.55	13.54	13.55	5000
7/8/2016	10:05 AM	13.54	13.55	13.54	13.55	3850
7/8/2016	10:06 AM	13.511	13.54	13.511	13.54	9580
7/8/2016	10:08 AM	13.52	13.52	13.52	13.52	3100
7/8/2016	10:09 AM	13.51	13.52	13.501	13.52	6975
7/8/2016	10:10 AM	13.5	13.505	13.491	13.505	22288
7/8/2016	10:11 AM	13.485	13.49	13.485	13.49	1000
7/8/2016	10:12 AM	13.48	13.485	13.48	13.485	1800
7/8/2016	10:13 AM	13.48	13.48	13.475	13.475	1000
7/8/2016	10:14 AM	13.48	13.48	13.475	13.48	5150
7/8/2016	10:15 AM	13.485	13.49	13.485	13.49	400
7/8/2016	10:16 AM	13.485	13.485	13.48	13.48	5150
7/8/2016	10:17 AM	13.5	13.5	13.48	13.48	3200
7/8/2016	10:18 AM	13.49	13.49	13.49	13.49	3335
7/8/2016	10:19 AM	13.51	13.51	13.5	13.5	1200
7/8/2016	10:20 AM	13.53	13.53	13.515	13.515	1215
7/8/2016	10:21 AM	13.53	13.535	13.529	13.529	4400
7/8/2016	10:22 AM	13.525	13.53	13.525	13.53	680
7/8/2016	10:23 AM	13.549	13.549	13.54	13.54	7300
7/8/2016	10:24 AM	13.54	13.54	13.54	13.54	400
7/8/2016	10:25 AM	13.51	13.53	13.51	13.53	1950
7/8/2016	10:26 AM	13.51	13.51	13.51	13.51	1800
7/8/2016	10:27 AM	13.52	13.52	13.52	13.52	400
7/8/2016	10:28 AM	13.52	13.52	13.52	13.52	1500
7/8/2016	10:29 AM	13.5	13.51	13.5	13.51	9250
7/8/2016	10:30 AM	13.5	13.5	13.5	13.5	200
7/8/2016	10:31 AM	13.49	13.49	13.49	13.49	1100
7/8/2016	10:33 AM	13.505	13.51	13.505	13.51	2265
7/8/2016	10:34 AM	13.52	13.52	13.5	13.5	3400
7/8/2016	10:35 AM	13.52	13.52	13.52	13.52	4400
7/8/2016	10:36 AM	13.52	13.53	13.52	13.53	600
7/8/2016	10:37 AM	13.5	13.52	13.5	13.52	4169
7/8/2016	10:39 AM	13.5	13.5	13.5	13.5	6000
7/8/2016	10:40 AM	13.5	13.5	13.5	13.5	800
7/8/2016	10:41 AM	13.49	13.49	13.49	13.49	850
7/8/2016	10:43 AM	13.485	13.485	13.485	13.485	600
7/8/2016	10:44 AM	13.48	13.48	13.48	13.48	1649
7/8/2016	10:47 AM	13.46	13.46	13.46	13.46	4300
7/8/2016	10:48 AM	13.47	13.47	13.46	13.46	558
7/8/2016	10:50 AM	13.47	13.47	13.465	13.465	900
7/8/2016	10:51 AM	13.47	13.47	13.47	13.47	1700
7/8/2016	10:54 AM	13.46	13.46	13.46	13.46	1400
7/8/2016	10:55 AM	13.451	13.451	13.451	13.451	250
7/8/2016	10:56 AM	13.453	13.46	13.453	13.46	3260
7/8/2016	10:57 AM	13.44	13.45	13.44	13.45	4790
7/8/2016	10:59 AM	13.45	13.45	13.439	13.439	7300
7/8/2016	11:00 AM	13.45	13.45	13.45	13.45	500
7/8/2016	11:05 AM	13.43	13.43	13.43	13.43	1632
7/8/2016	11:06 AM	13.43	13.43	13.43	13.43	518
7/8/2016	11:09 AM	13.421	13.423	13.421	13.423	1300
7/8/2016	11:10 AM	13.43	13.43	13.43	13.43	874
7/8/2016	11:12 AM	13.42	13.42	13.42	13.42	5100
7/8/2016	11:13 AM	13.41	13.41	13.41	13.41	1126
7/8/2016	11:15 AM	13.42	13.42	13.415	13.415	1500
7/8/2016	11:16 AM	13.42	13.42	13.42	13.42	38800
7/8/2016	11:18 AM	13.419	13.419	13.417	13.417	9800
7/8/2016	11:19 AM	13.418	13.418	13.415	13.415	2000
7/8/2016	11:20 AM	13.407	13.41	13.405	13.41	2200
7/8/2016	11:21 AM	13.4	13.4	13.399	13.4	24613
7/8/2016	11:22 AM	13.4	13.4	13.4	13.4	300
7/8/2016	11:25 AM	13.4	13.401	13.4	13.401	2995
7/8/2016	11:27 AM	13.39	13.39	13.39	13.39	3840
7/8/2016	11:29 AM	13.383	13.383	13.381	13.381	1120
7/8/2016	11:30 AM	13.38	13.38	13.38	13.38	2590
7/8/2016	11:31 AM	13.4	13.4	13.4	13.4	500
7/8/2016	11:32 AM	13.41	13.41	13.41	13.41	2600
7/8/2016	11:33 AM	13.41	13.41	13.41	13.41	3800
7/8/2016	11:35 AM	13.41	13.41	13.41	13.41	2964
7/8/2016	11:36 AM	13.405	13.405	13.405	13.405	500
7/8/2016	11:37 AM	13.4	13.4	13.4	13.4	1600
7/8/2016	11:41 AM	13.4	13.4	13.4	13.4	400
7/8/2016	11:42 AM	13.4	13.4	13.4	13.4	100
7/8/2016	11:46 AM	13.41	13.41	13.41	13.41	100
7/8/2016	11:47 AM	13.41	13.41	13.41	13.41	1300
7/8/2016	11:48 AM	13.4	13.4	13.4	13.4	3300
7/8/2016	11:51 AM	13.39	13.39	13.39	13.39	9874
7/8/2016	11:52 AM	13.39	13.39	13.39	13.39	100
7/8/2016	11:53 AM	13.4	13.4	13.39	13.39	2900
7/8/2016	11:55 AM	13.39	13.39	13.39	13.39	3600
7/8/2016	11:58 AM	13.39	13.39	13.39	13.39	100
7/8/2016	12:00 PM	13.4	13.4	13.4	13.4	400
7/8/2016	12:01 PM	13.4	13.4	13.4	13.4	700
7/8/2016	12:02 PM	13.4	13.4	13.4	13.4	100
7/8/2016	12:04 PM	13.41	13.41	13.41	13.41	100
7/8/2016	12:05 PM	13.41	13.41	13.41	13.41	400
7/8/2016	12:06 PM	13.41	13.41	13.41	13.41	500
7/8/2016	12:08 PM	13.4	13.4	13.4	13.4	142
7/8/2016	12:11 PM	13.39	13.39	13.39	13.39	1100
7/8/2016	12:12 PM	13.39	13.39	13.39	13.39	5800
7/8/2016	12:13 PM	13.395	13.395	13.395	13.395	300
7/8/2016	12:15 PM	13.39	13.39	13.39	13.39	2811
7/8/2016	12:18 PM	13.39	13.39	13.39	13.39	100
7/8/2016	12:19 PM	13.395	13.395	13.395	13.395	500
7/8/2016	12:20 PM	13.4	13.4	13.4	13.4	6700
7/8/2016	12:21 PM	13.39	13.39	13.39	13.39	7200
7/8/2016	12:22 PM	13.405	13.405	13.4	13.4	300
7/8/2016	12:23 PM	13.41	13.41	13.41	13.41	900
7/8/2016	12:24 PM	13.41	13.415	13.41	13.41	1900
7/8/2016	12:26 PM	13.41	13.41	13.41	13.41	1000
7/8/2016	12:29 PM	13.41	13.41	13.41	13.41	900
7/8/2016	12:30 PM	13.41	13.41	13.41	13.41	100
7/8/2016	12:35 PM	13.415	13.415	13.415	13.415	500
7/8/2016	12:36 PM	13.415	13.415	13.415	13.415	500
7/8/2016	12:37 PM	13.415	13.415	13.415	13.415	200
7/8/2016	12:39 PM	13.41	13.41	13.41	13.41	200
7/8/2016	12:40 PM	13.41	13.41	13.41	13.41	18200
7/8/2016	12:41 PM	13.41	13.415	13.41	13.415	4000
7/8/2016	12:43 PM	13.4	13.4	13.4	13.4	900
7/8/2016	12:49 PM	13.391	13.391	13.391	13.391	5000
7/8/2016	12:51 PM	13.39	13.39	13.39	13.39	3050
7/8/2016	12:52 PM	13.395	13.395	13.395	13.395	375
7/8/2016	12:55 PM	13.38	13.38	13.38	13.38	100
7/8/2016	12:56 PM	13.385	13.385	13.385	13.385	500
7/8/2016	1:00 PM	13.39	13.39	13.39	13.39	2500
7/8/2016	1:01 PM	13.39	13.39	13.39	13.39	400
7/8/2016	1:03 PM	13.375	13.38	13.375	13.38	13785
7/8/2016	1:04 PM	13.375	13.375	13.375	13.375	500
7/8/2016	1:05 PM	13.375	13.375	13.375	13.375	200
7/8/2016	1:09 PM	13.365	13.37	13.36	13.37	6665
7/8/2016	1:10 PM	13.365	13.365	13.365	13.365	100
7/8/2016	1:11 PM	13.36	13.36	13.36	13.36	1600
7/8/2016	1:12 PM	13.355	13.355	13.355	13.355	100
7/8/2016	1:13 PM	13.36	13.36	13.36	13.36	500
7/8/2016	1:14 PM	13.36	13.36	13.36	13.36	2000
7/8/2016	1:17 PM	13.365	13.365	13.365	13.365	100
7/8/2016	1:19 PM	13.365	13.365	13.365	13.365	500
7/8/2016	1:20 PM	13.37	13.37	13.37	13.37	100
7/8/2016	1:25 PM	13.37	13.37	13.365	13.365	5000
7/8/2016	1:29 PM	13.36	13.36	13.36	13.36	600
7/8/2016	1:30 PM	13.35	13.351	13.35	13.35	4400
7/8/2016	1:31 PM	13.345	13.35	13.345	13.35	6420
7/8/2016	1:33 PM	13.35	13.35	13.35	13.35	375
7/8/2016	1:34 PM	13.35	13.35	13.35	13.35	1400
7/8/2016	1:36 PM	13.35	13.35	13.35	13.35	100
7/8/2016	1:37 PM	13.36	13.36	13.36	13.36	100
7/8/2016	1:39 PM	13.35	13.35	13.35	13.35	4300
7/8/2016	1:41 PM	13.35	13.35	13.35	13.35	200
7/8/2016	1:43 PM	13.34	13.34	13.34	13.34	850
7/8/2016	1:44 PM	13.34	13.34	13.34	13.34	100
7/8/2016	1:45 PM	13.35	13.35	13.35	13.35	100
7/8/2016	1:47 PM	13.35	13.35	13.35	13.35	300
7/8/2016	1:49 PM	13.355	13.355	13.35	13.35	600
7/8/2016	1:50 PM	13.35	13.35	13.35	13.35	9700
7/8/2016	1:53 PM	13.355	13.355	13.35	13.35	200
7/8/2016	1:54 PM	13.355	13.355	13.355	13.355	282
7/8/2016	1:55 PM	13.35	13.35	13.35	13.35	400
7/8/2016	1:56 PM	13.35	13.35	13.35	13.35	500
7/8/2016	1:57 PM	13.35	13.355	13.35	13.355	8769
7/8/2016	2:00 PM	13.345	13.345	13.345	13.345	300
7/8/2016	2:02 PM	13.35	13.35	13.35	13.35	1866
7/8/2016	2:03 PM	13.35	13.35	13.35	13.35	637
7/8/2016	2:10 PM	13.35	13.35	13.35	13.35	800
7/8/2016	2:13 PM	13.34	13.34	13.34	13.34	8780
7/8/2016	2:14 PM	13.34	13.34	13.34	13.34	100
7/8/2016	2:15 PM	13.335	13.335	13.335	13.335	1100
7/8/2016	2:16 PM	13.33	13.34	13.33	13.34	7018
7/8/2016	2:17 PM	13.33	13.33	13.33	13.33	3778
7/8/2016	2:19 PM	13.32	13.32	13.32	13.32	1400
7/8/2016	2:21 PM	13.3	13.31	13.3	13.31	11845
7/8/2016	2:22 PM	13.3	13.3	13.3	13.3	7900
7/8/2016	2:27 PM	13.3	13.3	13.3	13.3	12022
7/8/2016	2:28 PM	13.3	13.3	13.3	13.3	16274
7/8/2016	2:29 PM	13.29	13.29	13.29	13.29	1034
7/8/2016	2:30 PM	13.29	13.29	13.289	13.289	3300
7/8/2016	2:32 PM	13.28	13.29	13.28	13.29	4400
7/8/2016	2:33 PM	13.28	13.28	13.28	13.28	600
7/8/2016	2:34 PM	13.27	13.275	13.27	13.275	900
7/8/2016	2:35 PM	13.27	13.27	13.27	13.27	400
7/8/2016	2:36 PM	13.255	13.26	13.255	13.26	2750
7/8/2016	2:37 PM	13.26	13.26	13.26	13.26	6900
7/8/2016	2:39 PM	13.26	13.26	13.255	13.255	2200
7/8/2016	2:40 PM	13.27	13.27	13.27	13.27	100
7/8/2016	2:41 PM	13.275	13.275	13.275	13.275	600
7/8/2016	2:43 PM	13.27	13.275	13.27	13.275	1100
7/8/2016	2:44 PM	13.28	13.285	13.27	13.27	17910
7/8/2016	2:45 PM	13.28	13.28	13.28	13.28	1000
7/8/2016	2:47 PM	13.28	13.28	13.275	13.275	1700
7/8/2016	2:49 PM	13.28	13.28	13.28	13.28	1000
7/8/2016	2:50 PM	13.275	13.275	13.275	13.275	500
7/8/2016	2:51 PM	13.28	13.28	13.28	13.28	7600
7/8/2016	2:52 PM	13.275	13.28	13.275	13.28	775
7/8/2016	2:53 PM	13.27	13.275	13.27	13.275	4285
7/8/2016	2:54 PM	13.27	13.27	13.27	13.27	100
7/8/2016	2:55 PM	13.25	13.27	13.25	13.27	39493
7/8/2016	2:56 PM	13.26	13.26	13.25	13.25	753
7/8/2016	2:57 PM	13.26	13.26	13.26	13.26	2300
7/8/2016	2:58 PM	13.27	13.27	13.26	13.26	4500
7/8/2016	2:59 PM	13.27	13.27	13.27	13.27	5312
7/8/2016	3:00 PM	13.28	13.28	13.28	13.28	402
7/8/2016	3:01 PM	13.285	13.287	13.28	13.285	1950
7/8/2016	3:02 PM	13.28	13.28	13.28	13.28	1000
7/8/2016	3:03 PM	13.28	13.28	13.28	13.28	1900
7/8/2016	3:04 PM	13.297	13.297	13.29	13.29	4200
7/8/2016	3:05 PM	13.29	13.29	13.29	13.29	5900
7/8/2016	3:06 PM	13.295	13.295	13.295	13.295	100
7/8/2016	3:07 PM	13.29	13.29	13.29	13.29	1800
7/8/2016	3:09 PM	13.29	13.295	13.29	13.295	1550
7/8/2016	3:10 PM	13.285	13.29	13.285	13.29	3925
7/8/2016	3:14 PM	13.28	13.28	13.28	13.28	1400
7/8/2016	3:16 PM	13.275	13.275	13.275	13.275	1500
7/8/2016	3:17 PM	13.28	13.28	13.279	13.28	1000
7/8/2016	3:19 PM	13.28	13.28	13.277	13.277	1600
7/8/2016	3:20 PM	13.285	13.29	13.285	13.29	1800
7/8/2016	3:22 PM	13.285	13.285	13.285	13.285	200
7/8/2016	3:23 PM	13.285	13.285	13.285	13.285	700
7/8/2016	3:24 PM	13.29	13.29	13.29	13.29	600
7/8/2016	3:25 PM	13.29	13.29	13.29	13.29	3100
7/8/2016	3:26 PM	13.29	13.29	13.29	13.29	500
7/8/2016	3:27 PM	13.29	13.29	13.29	13.29	1848
7/8/2016	3:29 PM	13.3	13.3	13.3	13.3	400
7/8/2016	3:30 PM	13.32	13.32	13.3	13.3	3600
7/8/2016	3:31 PM	13.32	13.32	13.319	13.32	3700
7/8/2016	3:32 PM	13.32	13.32	13.32	13.32	600
7/8/2016	3:33 PM	13.32	13.32	13.315	13.315	928
7/8/2016	3:36 PM	13.34	13.34	13.33	13.33	600
7/8/2016	3:37 PM	13.33	13.34	13.33	13.34	1434
7/8/2016	3:38 PM	13.33	13.335	13.33	13.33	3700
7/8/2016	3:39 PM	13.32	13.32	13.32	13.32	500
7/8/2016	3:40 PM	13.31	13.31	13.31	13.31	600
7/8/2016	3:41 PM	13.32	13.32	13.31	13.31	1785
7/8/2016	3:42 PM	13.319	13.319	13.319	13.319	293
7/8/2016	3:43 PM	13.32	13.32	13.32	13.32	257
7/8/2016	3:44 PM	13.33	13.33	13.33	13.33	1100
7/8/2016	3:45 PM	13.33	13.33	13.33	13.33	1000
7/8/2016	3:46 PM	13.335	13.335	13.335	13.335	300
7/8/2016	3:47 PM	13.33	13.33	13.33	13.33	3312
7/8/2016	3:48 PM	13.315	13.32	13.315	13.32	3000
7/8/2016	3:49 PM	13.315	13.315	13.315	13.315	500
7/8/2016	3:50 PM	13.31	13.31	13.31	13.31	2200
7/8/2016	3:51 PM	13.305	13.31	13.305	13.31	1106
7/8/2016	3:52 PM	13.3	13.301	13.295	13.301	4996
7/8/2016	3:53 PM	13.31	13.31	13.3	13.3	1398
7/8/2016	3:54 PM	13.305	13.31	13.305	13.31	800
7/8/2016	3:55 PM	13.295	13.299	13.295	13.299	1024
7/8/2016	3:56 PM	13.27	13.29	13.27	13.29	17414
7/8/2016	3:57 PM	13.27	13.28	13.27	13.28	4635
7/8/2016	3:58 PM	13.28	13.28	13.27	13.27	32132
7/8/2016	3:59 PM	13.28	13.285	13.28	13.28	5234
7/8/2016	4:00 PM	13.3	13.3	13.29	13.29	33044
7/11/2016	9:31 AM	13.165	13.185	13.165	13.185	10748
7/11/2016	9:32 AM	13.135	13.16	13.135	13.16	23637
7/11/2016	9:35 AM	13.14	13.15	13.14	13.15	2500
7/11/2016	9:36 AM	13.12	13.13	13.115	13.13	1478
7/11/2016	9:37 AM	13.12	13.12	13.12	13.12	4500
7/11/2016	9:38 AM	13.125	13.125	13.115	13.115	1000
7/11/2016	9:39 AM	13.135	13.135	13.125	13.125	6934
7/11/2016	9:40 AM	13.12	13.13	13.12	13.13	3300
7/11/2016	9:41 AM	13.13	13.13	13.13	13.13	100
7/11/2016	9:42 AM	13.12	13.127	13.12	13.127	2071
7/11/2016	9:43 AM	13.11	13.12	13.1	13.12	17395
7/11/2016	9:44 AM	13.11	13.11	13.1	13.11	17035
7/11/2016	9:45 AM	13.12	13.12	13.11	13.11	900
7/11/2016	9:46 AM	13.11	13.11	13.11	13.11	10500
7/11/2016	9:47 AM	13.1	13.11	13.1	13.11	4500
7/11/2016	9:48 AM	13.11	13.11	13.11	13.11	6473
7/11/2016	9:49 AM	13.12	13.12	13.12	13.12	100
7/11/2016	9:50 AM	13.13	13.13	13.13	13.13	100
7/11/2016	9:51 AM	13.14	13.14	13.14	13.14	3500
7/11/2016	9:52 AM	13.14	13.14	13.14	13.14	100
7/11/2016	9:55 AM	13.15	13.15	13.14	13.14	2028
7/11/2016	9:58 AM	13.14	13.14	13.14	13.14	8000
7/11/2016	10:01 AM	13.15	13.15	13.15	13.15	1000
7/11/2016	10:02 AM	13.16	13.16	13.15	13.15	9200
7/11/2016	10:03 AM	13.17	13.17	13.17	13.17	400
7/11/2016	10:04 AM	13.16	13.17	13.16	13.16	10000
7/11/2016	10:05 AM	13.171	13.171	13.171	13.171	800
7/11/2016	10:06 AM	13.17	13.17	13.17	13.17	100
7/11/2016	10:07 AM	13.15	13.18	13.15	13.18	36166
7/11/2016	10:08 AM	13.135	13.14	13.135	13.14	26492
7/11/2016	10:09 AM	13.14	13.14	13.14	13.14	900
7/11/2016	10:12 AM	13.14	13.14	13.135	13.135	1100
7/11/2016	10:13 AM	13.16	13.16	13.15	13.15	500
7/11/2016	10:16 AM	13.17	13.17	13.17	13.17	100
7/11/2016	10:17 AM	13.165	13.165	13.165	13.165	300
7/11/2016	10:18 AM	13.16	13.16	13.16	13.16	500
7/11/2016	10:19 AM	13.16	13.16	13.16	13.16	100
7/11/2016	10:20 AM	13.15	13.15	13.15	13.15	1000
7/11/2016	10:22 AM	13.15	13.15	13.15	13.15	100
7/11/2016	10:23 AM	13.15	13.15	13.15	13.15	100
7/11/2016	10:25 AM	13.2	13.2	13.18	13.18	24700
7/11/2016	10:26 AM	13.22	13.22	13.21	13.21	16900
7/11/2016	10:27 AM	13.2	13.2	13.2	13.2	900
7/11/2016	10:28 AM	13.2	13.2	13.2	13.2	400
7/11/2016	10:31 AM	13.18	13.19	13.175	13.19	32300
7/11/2016	10:32 AM	13.18	13.18	13.18	13.18	3200
7/11/2016	10:33 AM	13.18	13.18	13.179	13.18	4900
7/11/2016	10:34 AM	13.18	13.18	13.18	13.18	100
7/11/2016	10:35 AM	13.18	13.18	13.18	13.18	13400
7/11/2016	10:36 AM	13.17	13.17	13.17	13.17	300
7/11/2016	10:37 AM	13.169	13.169	13.169	13.169	200
7/11/2016	10:39 AM	13.16	13.16	13.16	13.16	5000
7/11/2016	10:41 AM	13.15	13.15	13.15	13.15	9100
7/11/2016	10:43 AM	13.16	13.16	13.16	13.16	300
7/11/2016	10:44 AM	13.16	13.16	13.16	13.16	100
7/11/2016	10:45 AM	13.15	13.15	13.15	13.15	400
7/11/2016	10:46 AM	13.14	13.14	13.14	13.14	2315
7/11/2016	10:48 AM	13.13	13.13	13.13	13.13	4400
7/11/2016	10:49 AM	13.135	13.135	13.135	13.135	100
7/11/2016	10:50 AM	13.139	13.139	13.139	13.139	985
7/11/2016	10:51 AM	13.13	13.13	13.13	13.13	500
7/11/2016	10:53 AM	13.13	13.13	13.13	13.13	300
7/11/2016	10:54 AM	13.13	13.13	13.13	13.13	500
7/11/2016	10:56 AM	13.13	13.14	13.13	13.14	6900
7/11/2016	10:58 AM	13.12	13.12	13.12	13.12	3350
7/11/2016	11:01 AM	13.11	13.11	13.11	13.11	1200
7/11/2016	11:02 AM	13.1	13.1	13.1	13.1	3304
7/11/2016	11:05 AM	13.109	13.109	13.109	13.109	100
7/11/2016	11:06 AM	13.1	13.105	13.1	13.105	1700
7/11/2016	11:07 AM	13.089	13.09	13.08	13.09	6900
7/11/2016	11:08 AM	13.08	13.08	13.08	13.08	5076
7/11/2016	11:09 AM	13.09	13.09	13.09	13.09	300
7/11/2016	11:11 AM	13.089	13.089	13.089	13.089	200
7/11/2016	11:12 AM	13.08	13.08	13.08	13.08	6500
7/11/2016	11:15 AM	13.07	13.07	13.07	13.07	1501
7/11/2016	11:16 AM	13.09	13.09	13.08	13.08	2400
7/11/2016	11:18 AM	13.1	13.1	13.1	13.1	700
7/11/2016	11:19 AM	13.095	13.095	13.095	13.095	2000
7/11/2016	11:20 AM	13.1	13.1	13.1	13.1	13661
7/11/2016	11:22 AM	13.1	13.1	13.1	13.1	5200
7/11/2016	11:23 AM	13.1	13.1	13.1	13.1	100
7/11/2016	11:24 AM	13.1	13.1	13.1	13.1	200
7/11/2016	11:26 AM	13.11	13.11	13.11	13.11	7366
7/11/2016	11:29 AM	13.1	13.1	13.1	13.1	500
7/11/2016	11:30 AM	13.09	13.1	13.09	13.1	2266
7/11/2016	11:31 AM	13.09	13.097	13.09	13.095	1600
7/11/2016	11:32 AM	13.09	13.09	13.09	13.09	300
7/11/2016	11:34 AM	13.08	13.08	13.08	13.08	1100
7/11/2016	11:37 AM	13.07	13.08	13.07	13.08	4400
7/11/2016	11:38 AM	13.079	13.079	13.079	13.079	500
7/11/2016	11:41 AM	13.085	13.085	13.085	13.085	400
7/11/2016	11:42 AM	13.087	13.087	13.087	13.087	763
7/11/2016	11:46 AM	13.095	13.095	13.09	13.09	984
7/11/2016	11:47 AM	13.095	13.095	13.095	13.095	116
7/11/2016	11:50 AM	13.09	13.09	13.09	13.09	1400
7/11/2016	11:52 AM	13.08	13.08	13.08	13.08	100
7/11/2016	11:56 AM	13.07	13.075	13.07	13.075	1900
7/11/2016	11:57 AM	13.07	13.07	13.07	13.07	200
7/11/2016	11:59 AM	13.08	13.08	13.08	13.08	500
7/11/2016	12:01 PM	13.08	13.08	13.08	13.08	300
7/11/2016	12:03 PM	13.08	13.08	13.08	13.08	500
7/11/2016	12:04 PM	13.08	13.08	13.08	13.08	400
7/11/2016	12:05 PM	13.08	13.08	13.08	13.08	100
7/11/2016	12:06 PM	13.085	13.085	13.085	13.085	200
7/11/2016	12:07 PM	13.09	13.09	13.09	13.09	24548
7/11/2016	12:11 PM	13.09	13.09	13.09	13.09	4700
7/11/2016	12:15 PM	13.095	13.097	13.095	13.095	2600
7/11/2016	12:17 PM	13.09	13.09	13.09	13.09	1833
7/11/2016	12:18 PM	13.09	13.09	13.09	13.09	100
7/11/2016	12:25 PM	13.08	13.08	13.08	13.08	2805
7/11/2016	12:30 PM	13.08	13.08	13.08	13.08	1300
7/11/2016	12:31 PM	13.07	13.07	13.07	13.07	2200
7/11/2016	12:32 PM	13.07	13.07	13.07	13.07	400
7/11/2016	12:33 PM	13.07	13.07	13.07	13.07	3900
7/11/2016	12:34 PM	13.07	13.07	13.07	13.07	400
7/11/2016	12:38 PM	13.07	13.07	13.07	13.07	600
7/11/2016	12:39 PM	13.06	13.06	13.06	13.06	250
7/11/2016	12:41 PM	13.05	13.05	13.05	13.05	8484
7/11/2016	12:42 PM	13.049	13.049	13.041	13.043	7700
7/11/2016	12:44 PM	13.04	13.04	13.04	13.04	100
7/11/2016	12:45 PM	13.035	13.035	13.035	13.035	200
7/11/2016	12:47 PM	13.04	13.04	13.04	13.04	400
7/11/2016	12:48 PM	13.035	13.035	13.035	13.035	100
7/11/2016	12:49 PM	13.031	13.031	13.031	13.031	6200
7/11/2016	12:50 PM	13.041	13.041	13.041	13.041	3700
7/11/2016	12:52 PM	13.04	13.04	13.04	13.04	500
7/11/2016	12:54 PM	13.04	13.04	13.04	13.04	100
7/11/2016	12:56 PM	13.05	13.05	13.05	13.05	1000
7/11/2016	12:58 PM	13.05	13.05	13.05	13.05	400
7/11/2016	1:06 PM	13.05	13.05	13.05	13.05	400
7/11/2016	1:08 PM	13.05	13.05	13.05	13.05	700
7/11/2016	1:10 PM	13.05	13.05	13.05	13.05	700
7/11/2016	1:11 PM	13.05	13.05	13.05	13.05	200
7/11/2016	1:12 PM	13.05	13.05	13.05	13.05	400
7/11/2016	1:13 PM	13.05	13.05	13.05	13.05	500
7/11/2016	1:14 PM	13.055	13.055	13.05	13.05	700
7/11/2016	1:15 PM	13.06	13.06	13.06	13.06	9800
7/11/2016	1:17 PM	13.06	13.06	13.06	13.06	300
7/11/2016	1:19 PM	13.06	13.06	13.06	13.06	400
7/11/2016	1:20 PM	13.06	13.06	13.06	13.06	500
7/11/2016	1:21 PM	13.06	13.06	13.06	13.06	200
7/11/2016	1:22 PM	13.05	13.05	13.05	13.05	2400
7/11/2016	1:23 PM	13.06	13.06	13.05	13.05	8700
7/11/2016	1:24 PM	13.07	13.07	13.07	13.07	600
7/11/2016	1:25 PM	13.07	13.07	13.07	13.07	600
7/11/2016	1:26 PM	13.07	13.07	13.07	13.07	400
7/11/2016	1:28 PM	13.08	13.08	13.08	13.08	1500
7/11/2016	1:34 PM	13.07	13.07	13.07	13.07	8200
7/11/2016	1:35 PM	13.07	13.07	13.07	13.07	700
7/11/2016	1:37 PM	13.065	13.065	13.065	13.065	500
7/11/2016	1:41 PM	13.08	13.08	13.07	13.07	1500
7/11/2016	1:47 PM	13.05	13.06	13.05	13.06	3260
7/11/2016	1:48 PM	13.05	13.055	13.05	13.055	13030
7/11/2016	1:56 PM	13.06	13.06	13.06	13.06	400
7/11/2016	1:58 PM	13.06	13.06	13.06	13.06	1400
7/11/2016	2:00 PM	13.08	13.08	13.07	13.07	4828
7/11/2016	2:03 PM	13.09	13.09	13.09	13.09	300
7/11/2016	2:05 PM	13.09	13.09	13.09	13.09	500
7/11/2016	2:06 PM	13.095	13.095	13.095	13.095	400
7/11/2016	2:09 PM	13.08	13.08	13.08	13.08	8025
7/11/2016	2:11 PM	13.08	13.08	13.08	13.08	300
7/11/2016	2:13 PM	13.08	13.08	13.08	13.08	6400
7/11/2016	2:15 PM	13.08	13.08	13.08	13.08	300
7/11/2016	2:17 PM	13.079	13.079	13.079	13.079	3000
7/11/2016	2:20 PM	13.09	13.09	13.09	13.09	500
7/11/2016	2:21 PM	13.09	13.09	13.09	13.09	100
7/11/2016	2:24 PM	13.08	13.085	13.08	13.085	900
7/11/2016	2:26 PM	13.07	13.07	13.07	13.07	300
7/11/2016	2:27 PM	13.07	13.07	13.07	13.07	100
7/11/2016	2:31 PM	13.08	13.08	13.08	13.08	6300
7/11/2016	2:33 PM	13.07	13.07	13.07	13.07	2000
7/11/2016	2:36 PM	13.07	13.07	13.07	13.07	11200
7/11/2016	2:42 PM	13.07	13.07	13.07	13.07	100
7/11/2016	2:43 PM	13.07	13.07	13.07	13.07	200
7/11/2016	2:44 PM	13.07	13.07	13.07	13.07	605
7/11/2016	2:46 PM	13.07	13.07	13.07	13.07	1400
7/11/2016	2:50 PM	13.09	13.09	13.09	13.09	300
7/11/2016	2:51 PM	13.09	13.09	13.09	13.09	100
7/11/2016	2:53 PM	13.085	13.085	13.085	13.085	700
7/11/2016	2:56 PM	13.08	13.08	13.08	13.08	400
7/11/2016	2:59 PM	13.08	13.08	13.08	13.08	700
7/11/2016	3:00 PM	13.08	13.08	13.08	13.08	6066
7/11/2016	3:01 PM	13.09	13.09	13.09	13.09	700
7/11/2016	3:03 PM	13.08	13.08	13.08	13.08	1600
7/11/2016	3:04 PM	13.08	13.08	13.08	13.08	1100
7/11/2016	3:06 PM	13.08	13.08	13.08	13.08	700
7/11/2016	3:07 PM	13.08	13.08	13.08	13.08	1000
7/11/2016	3:08 PM	13.07	13.07	13.07	13.07	300
7/11/2016	3:10 PM	13.06	13.065	13.06	13.065	1150
7/11/2016	3:11 PM	13.059	13.059	13.059	13.059	500
7/11/2016	3:12 PM	13.06	13.06	13.06	13.06	600
7/11/2016	3:13 PM	13.055	13.06	13.055	13.06	500
7/11/2016	3:14 PM	13.06	13.06	13.06	13.06	1200
7/11/2016	3:18 PM	13.05	13.055	13.05	13.051	8178
7/11/2016	3:19 PM	13.05	13.05	13.05	13.05	700
7/11/2016	3:20 PM	13.05	13.05	13.05	13.05	20834
7/11/2016	3:21 PM	13.05	13.05	13.05	13.05	500
7/11/2016	3:22 PM	13.05	13.05	13.05	13.05	500
7/11/2016	3:26 PM	13.06	13.06	13.06	13.06	202
7/11/2016	3:28 PM	13.07	13.07	13.07	13.07	1000
7/11/2016	3:30 PM	13.08	13.08	13.08	13.08	600
7/11/2016	3:31 PM	13.09	13.09	13.09	13.09	1700
7/11/2016	3:33 PM	13.1	13.1	13.1	13.1	20200
7/11/2016	3:35 PM	13.11	13.11	13.11	13.11	1450
7/11/2016	3:39 PM	13.1	13.105	13.1	13.105	2100
7/11/2016	3:40 PM	13.1	13.1	13.1	13.1	6000
7/11/2016	3:42 PM	13.1	13.1	13.1	13.1	3100
7/11/2016	3:43 PM	13.11	13.11	13.11	13.11	1200
7/11/2016	3:46 PM	13.12	13.12	13.12	13.12	2400
7/11/2016	3:48 PM	13.129	13.135	13.127	13.13	24100
7/11/2016	3:49 PM	13.129	13.129	13.129	13.129	1000
7/11/2016	3:50 PM	13.13	13.13	13.13	13.13	1100
7/11/2016	3:51 PM	13.135	13.135	13.125	13.125	11900
7/11/2016	3:52 PM	13.135	13.135	13.135	13.135	303
7/11/2016	3:54 PM	13.13	13.135	13.13	13.135	10500
7/11/2016	3:55 PM	13.12	13.12	13.12	13.12	1150
7/11/2016	3:56 PM	13.12	13.125	13.12	13.12	3296
7/11/2016	3:57 PM	13.13	13.13	13.13	13.13	8645
7/11/2016	3:58 PM	13.145	13.145	13.13	13.13	3500
7/11/2016	4:00 PM	13.16	13.16	13.14	13.14	36433
7/12/2016	9:31 AM	12.93	12.94	12.93	12.94	7547
7/12/2016	9:32 AM	12.92	12.92	12.915	12.92	21050
7/12/2016	9:33 AM	12.93	12.93	12.93	12.93	1593
7/12/2016	9:34 AM	12.91	12.91	12.91	12.91	500
7/12/2016	9:35 AM	12.91	12.91	12.91	12.91	1920
7/12/2016	9:36 AM	12.89	12.9	12.89	12.9	3750
7/12/2016	9:37 AM	12.9	12.9	12.9	12.9	800
7/12/2016	9:39 AM	12.89	12.9	12.89	12.9	3462
7/12/2016	9:40 AM	12.9	12.9	12.89	12.89	800
7/12/2016	9:41 AM	12.89	12.89	12.89	12.89	500
7/12/2016	9:43 AM	12.88	12.88	12.88	12.88	17575
7/12/2016	9:45 AM	12.871	12.871	12.871	12.871	500
7/12/2016	9:46 AM	12.87	12.87	12.87	12.87	11300
7/12/2016	9:48 AM	12.88	12.88	12.88	12.88	500
7/12/2016	9:49 AM	12.885	12.885	12.885	12.885	600
7/12/2016	9:50 AM	12.9	12.9	12.89	12.89	3600
7/12/2016	9:51 AM	12.89	12.89	12.89	12.89	2500
7/12/2016	9:53 AM	12.88	12.88	12.88	12.88	1100
7/12/2016	9:54 AM	12.88	12.88	12.88	12.88	400
7/12/2016	9:55 AM	12.88	12.88	12.88	12.88	300
7/12/2016	9:57 AM	12.9	12.9	12.899	12.899	1400
7/12/2016	9:58 AM	12.91	12.91	12.91	12.91	7200
7/12/2016	10:01 AM	12.92	12.92	12.92	12.92	3766
7/12/2016	10:05 AM	12.93	12.93	12.92	12.92	2500
7/12/2016	10:06 AM	12.92	12.92	12.92	12.92	2300
7/12/2016	10:09 AM	12.949	12.949	12.94	12.94	2100
7/12/2016	10:11 AM	12.95	12.95	12.95	12.95	800
7/12/2016	10:14 AM	12.959	12.959	12.959	12.959	1000
7/12/2016	10:16 AM	12.96	12.96	12.96	12.96	300
7/12/2016	10:17 AM	12.96	12.96	12.96	12.96	300
7/12/2016	10:18 AM	12.977	12.977	12.97	12.97	5791
7/12/2016	10:21 AM	12.98	12.98	12.98	12.98	1000
7/12/2016	10:23 AM	12.97	12.97	12.97	12.97	1000
7/12/2016	10:26 AM	12.98	12.98	12.98	12.98	1400
7/12/2016	10:27 AM	12.98	12.99	12.98	12.99	500
7/12/2016	10:28 AM	12.97	12.97	12.97	12.97	100
7/12/2016	10:29 AM	12.969	12.969	12.969	12.969	550
7/12/2016	10:30 AM	12.959	12.959	12.95	12.95	4700
7/12/2016	10:31 AM	12.95	12.95	12.95	12.95	200
7/12/2016	10:32 AM	12.95	12.95	12.95	12.95	700
7/12/2016	10:34 AM	12.95	12.95	12.95	12.95	400
7/12/2016	10:36 AM	12.949	12.949	12.949	12.949	100
7/12/2016	10:38 AM	12.95	12.95	12.95	12.95	200
7/12/2016	10:40 AM	12.96	12.96	12.96	12.96	100
7/12/2016	10:42 AM	12.95	12.95	12.95	12.95	386
7/12/2016	10:44 AM	12.95	12.95	12.95	12.95	1800
7/12/2016	10:46 AM	12.94	12.941	12.94	12.941	2700
7/12/2016	10:47 AM	12.94	12.94	12.94	12.94	3300
7/12/2016	10:48 AM	12.93	12.93	12.93	12.93	500
7/12/2016	10:50 AM	12.93	12.93	12.93	12.93	19200
7/12/2016	10:52 AM	12.92	12.92	12.92	12.92	400
7/12/2016	10:53 AM	12.93	12.93	12.93	12.93	500
7/12/2016	10:57 AM	12.93	12.93	12.93	12.93	8660
7/12/2016	10:59 AM	12.93	12.93	12.93	12.93	1214
7/12/2016	11:00 AM	12.93	12.93	12.93	12.93	100
7/12/2016	11:03 AM	12.93	12.93	12.93	12.93	300
7/12/2016	11:05 AM	12.93	12.93	12.93	12.93	300
7/12/2016	11:06 AM	12.93	12.93	12.93	12.93	100
7/12/2016	11:07 AM	12.92	12.92	12.92	12.92	2388
7/12/2016	11:08 AM	12.91	12.91	12.905	12.91	4600
7/12/2016	11:09 AM	12.91	12.91	12.91	12.91	800
7/12/2016	11:11 AM	12.91	12.91	12.91	12.91	700
7/12/2016	11:12 AM	12.901	12.905	12.901	12.905	6100
7/12/2016	11:18 AM	12.91	12.91	12.91	12.91	500
7/12/2016	11:19 AM	12.91	12.91	12.91	12.91	200
7/12/2016	11:26 AM	12.89	12.9	12.89	12.9	27050
7/12/2016	11:28 AM	12.88	12.881	12.88	12.881	7300
7/12/2016	11:29 AM	12.88	12.88	12.88	12.88	200
7/12/2016	11:31 AM	12.88	12.88	12.88	12.88	800
7/12/2016	11:34 AM	12.87	12.87	12.87	12.87	1300
7/12/2016	11:35 AM	12.865	12.865	12.865	12.865	100
7/12/2016	11:37 AM	12.87	12.87	12.87	12.87	300
7/12/2016	11:38 AM	12.865	12.865	12.865	12.865	800
7/12/2016	11:39 AM	12.85	12.85	12.85	12.85	28921
7/12/2016	11:40 AM	12.855	12.855	12.855	12.855	500
7/12/2016	11:41 AM	12.84	12.84	12.84	12.84	1611
7/12/2016	11:44 AM	12.84	12.84	12.84	12.84	12209
7/12/2016	11:45 AM	12.84	12.84	12.84	12.84	1489
7/12/2016	11:46 AM	12.84	12.84	12.84	12.84	300
7/12/2016	11:48 AM	12.85	12.85	12.85	12.85	400
7/12/2016	11:49 AM	12.85	12.85	12.85	12.85	1900
7/12/2016	11:53 AM	12.855	12.855	12.849	12.849	1350
7/12/2016	11:54 AM	12.85	12.85	12.85	12.85	200
7/12/2016	11:55 AM	12.85	12.85	12.85	12.85	10000
7/12/2016	11:57 AM	12.84	12.84	12.84	12.84	1646
7/12/2016	11:59 AM	12.84	12.84	12.84	12.84	663
7/12/2016	12:04 PM	12.84	12.845	12.84	12.845	2000
7/12/2016	12:08 PM	12.84	12.84	12.84	12.84	12700
7/12/2016	12:09 PM	12.84	12.84	12.84	12.84	100
7/12/2016	12:10 PM	12.84	12.84	12.84	12.84	12400
7/12/2016	12:12 PM	12.835	12.835	12.83	12.83	2250
7/12/2016	12:13 PM	12.83	12.83	12.83	12.83	700
7/12/2016	12:16 PM	12.83	12.83	12.83	12.83	1410
7/12/2016	12:19 PM	12.82	12.82	12.82	12.82	4700
7/12/2016	12:20 PM	12.83	12.83	12.82	12.82	8242
7/12/2016	12:21 PM	12.82	12.82	12.82	12.82	500
7/12/2016	12:24 PM	12.82	12.82	12.82	12.82	100
7/12/2016	12:29 PM	12.82	12.82	12.82	12.82	512
7/12/2016	12:32 PM	12.805	12.81	12.805	12.81	3800
7/12/2016	12:34 PM	12.81	12.81	12.81	12.81	1400
7/12/2016	12:35 PM	12.81	12.81	12.81	12.81	600
7/12/2016	12:36 PM	12.81	12.81	12.81	12.81	2315
7/12/2016	12:38 PM	12.815	12.815	12.815	12.815	500
7/12/2016	12:43 PM	12.81	12.81	12.81	12.81	7600
7/12/2016	12:44 PM	12.82	12.82	12.82	12.82	2900
7/12/2016	12:45 PM	12.82	12.82	12.82	12.82	3125
7/12/2016	12:46 PM	12.83	12.83	12.83	12.83	100
7/12/2016	12:48 PM	12.84	12.84	12.839	12.839	500
7/12/2016	12:51 PM	12.85	12.85	12.85	12.85	100
7/12/2016	12:52 PM	12.84	12.85	12.84	12.85	3800
7/12/2016	12:53 PM	12.84	12.84	12.84	12.84	1200
7/12/2016	12:57 PM	12.84	12.84	12.84	12.84	100
7/12/2016	1:01 PM	12.84	12.84	12.84	12.84	300
7/12/2016	1:02 PM	12.83	12.83	12.83	12.83	1150
7/12/2016	1:03 PM	12.825	12.825	12.825	12.825	100
7/12/2016	1:04 PM	12.83	12.83	12.83	12.83	300
7/12/2016	1:05 PM	12.83	12.83	12.83	12.83	400
7/12/2016	1:07 PM	12.825	12.825	12.825	12.825	100
7/12/2016	1:08 PM	12.83	12.83	12.83	12.83	100
7/12/2016	1:11 PM	12.84	12.84	12.84	12.84	500
7/12/2016	1:12 PM	12.84	12.84	12.84	12.84	200
7/12/2016	1:15 PM	12.84	12.84	12.84	12.84	100
7/12/2016	1:24 PM	12.84	12.84	12.84	12.84	100
7/12/2016	1:25 PM	12.84	12.84	12.84	12.84	700
7/12/2016	1:28 PM	12.83	12.83	12.83	12.83	100
7/12/2016	1:32 PM	12.82	12.82	12.82	12.82	1800
7/12/2016	1:34 PM	12.81	12.81	12.81	12.81	1000
7/12/2016	1:40 PM	12.81	12.81	12.81	12.81	2200
7/12/2016	1:43 PM	12.81	12.81	12.81	12.81	300
7/12/2016	1:44 PM	12.81	12.81	12.81	12.81	2300
7/12/2016	1:47 PM	12.82	12.82	12.82	12.82	1250
7/12/2016	1:48 PM	12.83	12.83	12.83	12.83	13800
7/12/2016	1:49 PM	12.83	12.83	12.83	12.83	785
7/12/2016	1:50 PM	12.84	12.84	12.84	12.84	100
7/12/2016	1:54 PM	12.835	12.835	12.835	12.835	143
7/12/2016	1:56 PM	12.84	12.84	12.84	12.84	900
7/12/2016	1:57 PM	12.86	12.86	12.84	12.84	2900
7/12/2016	1:58 PM	12.86	12.86	12.86	12.86	6500
7/12/2016	2:00 PM	12.869	12.869	12.869	12.869	2000
7/12/2016	2:02 PM	12.86	12.86	12.86	12.86	800
7/12/2016	2:03 PM	12.86	12.86	12.86	12.86	12700
7/12/2016	2:04 PM	12.85	12.85	12.85	12.85	300
7/12/2016	2:06 PM	12.85	12.85	12.85	12.85	700
7/12/2016	2:08 PM	12.85	12.85	12.85	12.85	900
7/12/2016	2:13 PM	12.84	12.84	12.84	12.84	4400
7/12/2016	2:17 PM	12.83	12.83	12.83	12.83	10600
7/12/2016	2:18 PM	12.82	12.82	12.82	12.82	1700
7/12/2016	2:21 PM	12.82	12.82	12.82	12.82	1800
7/12/2016	2:22 PM	12.82	12.82	12.82	12.82	1000
7/12/2016	2:25 PM	12.825	12.825	12.825	12.825	300
7/12/2016	2:32 PM	12.82	12.82	12.82	12.82	50300
7/12/2016	2:34 PM	12.82	12.82	12.82	12.82	1450
7/12/2016	2:36 PM	12.84	12.84	12.83	12.83	20200
7/12/2016	2:42 PM	12.82	12.82	12.82	12.82	1100
7/12/2016	2:44 PM	12.81	12.82	12.81	12.82	1600
7/12/2016	2:45 PM	12.81	12.81	12.81	12.81	200
7/12/2016	2:48 PM	12.82	12.82	12.82	12.82	300
7/12/2016	2:49 PM	12.81	12.81	12.81	12.81	200
7/12/2016	2:51 PM	12.82	12.82	12.82	12.82	200
7/12/2016	2:53 PM	12.83	12.83	12.83	12.83	700
7/12/2016	2:55 PM	12.84	12.84	12.84	12.84	1900
7/12/2016	2:59 PM	12.85	12.85	12.85	12.85	200
7/12/2016	3:02 PM	12.84	12.84	12.84	12.84	1800
7/12/2016	3:03 PM	12.83	12.84	12.83	12.84	700
7/12/2016	3:05 PM	12.84	12.84	12.84	12.84	100
7/12/2016	3:11 PM	12.85	12.85	12.85	12.85	700
7/12/2016	3:13 PM	12.85	12.85	12.85	12.85	300
7/12/2016	3:17 PM	12.86	12.86	12.86	12.86	15800
7/12/2016	3:20 PM	12.87	12.87	12.87	12.87	2100
7/12/2016	3:21 PM	12.865	12.865	12.865	12.865	150
7/12/2016	3:22 PM	12.86	12.86	12.86	12.86	300
7/12/2016	3:24 PM	12.86	12.86	12.86	12.86	1600
7/12/2016	3:25 PM	12.86	12.86	12.86	12.86	400
7/12/2016	3:27 PM	12.85	12.85	12.85	12.85	578
7/12/2016	3:29 PM	12.855	12.855	12.85	12.85	6300
7/12/2016	3:31 PM	12.86	12.86	12.86	12.86	400
7/12/2016	3:32 PM	12.85	12.85	12.85	12.85	3800
7/12/2016	3:33 PM	12.85	12.85	12.85	12.85	700
7/12/2016	3:34 PM	12.86	12.86	12.86	12.86	500
7/12/2016	3:35 PM	12.855	12.855	12.855	12.855	200
7/12/2016	3:37 PM	12.835	12.85	12.835	12.85	9890
7/12/2016	3:38 PM	12.84	12.84	12.84	12.84	500
7/12/2016	3:42 PM	12.84	12.84	12.84	12.84	5539
7/12/2016	3:43 PM	12.86	12.86	12.85	12.85	900
7/12/2016	3:44 PM	12.865	12.865	12.865	12.865	300
7/12/2016	3:45 PM	12.87	12.87	12.87	12.87	400
7/12/2016	3:46 PM	12.88	12.88	12.88	12.88	1150
7/12/2016	3:48 PM	12.87	12.87	12.87	12.87	900
7/12/2016	3:50 PM	12.87	12.875	12.87	12.875	1564
7/12/2016	3:52 PM	12.87	12.885	12.87	12.88	23208
7/12/2016	3:53 PM	12.87	12.87	12.87	12.87	14500
7/12/2016	3:56 PM	12.865	12.87	12.865	12.87	4399
7/12/2016	3:57 PM	12.855	12.86	12.855	12.86	4930
7/12/2016	3:58 PM	12.86	12.86	12.86	12.86	741
7/12/2016	3:59 PM	12.87	12.87	12.87	12.87	4559
7/12/2016	4:00 PM	12.88	12.88	12.87	12.87	12759
7/13/2016	9:31 AM	12.78	12.78	12.78	12.78	15700
7/13/2016	9:33 AM	12.81	12.81	12.81	12.81	150
7/13/2016	9:34 AM	12.82	12.82	12.82	12.82	200
7/13/2016	9:35 AM	12.83	12.83	12.83	12.83	10000
7/13/2016	9:36 AM	12.82	12.82	12.82	12.82	1400
7/13/2016	9:37 AM	12.83	12.83	12.83	12.83	300
7/13/2016	9:38 AM	12.845	12.845	12.845	12.845	500
7/13/2016	9:39 AM	12.85	12.85	12.85	12.85	200
7/13/2016	9:40 AM	12.86	12.86	12.86	12.86	100
7/13/2016	9:41 AM	12.87	12.87	12.87	12.87	13400
7/13/2016	9:42 AM	12.86	12.87	12.86	12.87	6900
7/13/2016	9:43 AM	12.87	12.87	12.87	12.87	3333
7/13/2016	9:44 AM	12.86	12.87	12.86	12.87	2200
7/13/2016	9:45 AM	12.87	12.87	12.86	12.86	2200
7/13/2016	9:46 AM	12.86	12.875	12.853	12.875	19191
7/13/2016	9:48 AM	12.87	12.87	12.87	12.87	11941
7/13/2016	9:50 AM	12.88	12.88	12.88	12.88	3400
7/13/2016	9:51 AM	12.89	12.89	12.89	12.89	800
7/13/2016	9:54 AM	12.9	12.9	12.9	12.9	700
7/13/2016	9:55 AM	12.89	12.89	12.89	12.89	2309
7/13/2016	9:56 AM	12.875	12.88	12.875	12.88	1200
7/13/2016	9:57 AM	12.88	12.88	12.88	12.88	200
7/13/2016	10:00 AM	12.89	12.89	12.89	12.89	13800
7/13/2016	10:01 AM	12.88	12.88	12.88	12.88	7666
7/13/2016	10:02 AM	12.86	12.87	12.86	12.87	2000
7/13/2016	10:06 AM	12.851	12.851	12.851	12.851	3100
7/13/2016	10:07 AM	12.85	12.85	12.85	12.85	13565
7/13/2016	10:08 AM	12.85	12.85	12.85	12.85	400
7/13/2016	10:11 AM	12.84	12.84	12.84	12.84	300
7/13/2016	10:13 AM	12.84	12.84	12.84	12.84	600
7/13/2016	10:14 AM	12.84	12.84	12.84	12.84	300
7/13/2016	10:15 AM	12.84	12.84	12.84	12.84	600
7/13/2016	10:17 AM	12.85	12.85	12.84	12.84	2500
7/13/2016	10:19 AM	12.86	12.87	12.86	12.87	900
7/13/2016	10:20 AM	12.86	12.86	12.86	12.86	300
7/13/2016	10:21 AM	12.859	12.859	12.859	12.859	4000
7/13/2016	10:22 AM	12.85	12.85	12.85	12.85	6300
7/13/2016	10:25 AM	12.85	12.85	12.85	12.85	500
7/13/2016	10:26 AM	12.875	12.875	12.86	12.86	18000
7/13/2016	10:27 AM	12.87	12.87	12.87	12.87	200
7/13/2016	10:28 AM	12.87	12.87	12.87	12.87	100
7/13/2016	10:30 AM	12.87	12.87	12.87	12.87	300
7/13/2016	10:31 AM	12.85	12.85	12.84	12.85	3200
7/13/2016	10:32 AM	12.89	12.89	12.89	12.89	123
7/13/2016	10:33 AM	12.88	12.88	12.88	12.88	1000
7/13/2016	10:34 AM	12.86	12.86	12.855	12.855	12000
7/13/2016	10:38 AM	12.86	12.86	12.86	12.86	300
7/13/2016	10:41 AM	12.86	12.86	12.86	12.86	500
7/13/2016	10:42 AM	12.845	12.85	12.845	12.85	2400
7/13/2016	10:43 AM	12.84	12.84	12.84	12.84	841
7/13/2016	10:44 AM	12.84	12.84	12.835	12.835	500
7/13/2016	10:45 AM	12.83	12.83	12.83	12.83	6100
7/13/2016	10:46 AM	12.83	12.83	12.83	12.83	1400
7/13/2016	10:49 AM	12.84	12.84	12.84	12.84	5500
7/13/2016	10:50 AM	12.84	12.84	12.84	12.84	1000
7/13/2016	10:52 AM	12.84	12.84	12.84	12.84	900
7/13/2016	10:53 AM	12.84	12.84	12.84	12.84	5034
7/13/2016	10:54 AM	12.83	12.83	12.83	12.83	1100
7/13/2016	10:55 AM	12.83	12.83	12.83	12.83	596
7/13/2016	10:56 AM	12.84	12.84	12.839	12.839	900
7/13/2016	10:57 AM	12.84	12.84	12.84	12.84	300
7/13/2016	11:00 AM	12.84	12.84	12.84	12.84	9329
7/13/2016	11:01 AM	12.85	12.85	12.85	12.85	2400
7/13/2016	11:02 AM	12.85	12.85	12.85	12.85	300
7/13/2016	11:04 AM	12.83	12.84	12.83	12.84	2000
7/13/2016	11:05 AM	12.84	12.84	12.84	12.84	300
7/13/2016	11:06 AM	12.86	12.86	12.86	12.86	400
7/13/2016	11:07 AM	12.875	12.875	12.875	12.875	1300
7/13/2016	11:08 AM	12.88	12.88	12.88	12.88	13000
7/13/2016	11:10 AM	12.87	12.87	12.87	12.87	400
7/13/2016	11:13 AM	12.85	12.85	12.85	12.85	100
7/13/2016	11:14 AM	12.85	12.85	12.85	12.85	1246
7/13/2016	11:15 AM	12.86	12.86	12.86	12.86	200
7/13/2016	11:16 AM	12.86	12.86	12.86	12.86	600
7/13/2016	11:19 AM	12.88	12.88	12.88	12.88	800
7/13/2016	11:20 AM	12.89	12.89	12.875	12.885	3900
7/13/2016	11:21 AM	12.89	12.89	12.89	12.89	11700
7/13/2016	11:24 AM	12.89	12.89	12.89	12.89	1100
7/13/2016	11:25 AM	12.89	12.89	12.89	12.89	100
7/13/2016	11:26 AM	12.88	12.88	12.88	12.88	2000
7/13/2016	11:28 AM	12.88	12.88	12.88	12.88	200
7/13/2016	11:29 AM	12.9	12.9	12.89	12.89	1200
7/13/2016	11:30 AM	12.9	12.9	12.9	12.9	500
7/13/2016	11:31 AM	12.9	12.9	12.9	12.9	400
7/13/2016	11:32 AM	12.91	12.91	12.91	12.91	800
7/13/2016	11:33 AM	12.91	12.92	12.91	12.92	14179
7/13/2016	11:34 AM	12.91	12.91	12.91	12.91	5400
7/13/2016	11:36 AM	12.93	12.93	12.925	12.925	3800
7/13/2016	11:37 AM	12.93	12.93	12.93	12.93	2100
7/13/2016	11:39 AM	12.94	12.94	12.94	12.94	100
7/13/2016	11:40 AM	12.955	12.955	12.95	12.95	7800
7/13/2016	11:41 AM	12.951	12.951	12.951	12.951	1000
7/13/2016	11:42 AM	12.94	12.95	12.94	12.95	16800
7/13/2016	11:43 AM	12.94	12.94	12.94	12.94	4500
7/13/2016	11:45 AM	12.95	12.95	12.95	12.95	500
7/13/2016	11:48 AM	12.96	12.96	12.96	12.96	900
7/13/2016	11:49 AM	12.96	12.96	12.96	12.96	7178
7/13/2016	11:51 AM	12.965	12.965	12.965	12.965	500
7/13/2016	11:52 AM	12.97	12.97	12.97	12.97	1100
7/13/2016	11:54 AM	12.95	12.95	12.95	12.95	300
7/13/2016	11:56 AM	12.94	12.94	12.94	12.94	400
7/13/2016	12:00 PM	12.93	12.93	12.93	12.93	544
7/13/2016	12:01 PM	12.93	12.93	12.93	12.93	500
7/13/2016	12:11 PM	12.92	12.92	12.92	12.92	400
7/13/2016	12:12 PM	12.92	12.92	12.92	12.92	600
7/13/2016	12:14 PM	12.915	12.915	12.915	12.915	1000
7/13/2016	12:17 PM	12.91	12.91	12.91	12.91	8000
7/13/2016	12:18 PM	12.9	12.9	12.9	12.9	975
7/13/2016	12:19 PM	12.91	12.91	12.91	12.91	600
7/13/2016	12:25 PM	12.9	12.9	12.9	12.9	18564
7/13/2016	12:27 PM	12.91	12.91	12.91	12.91	7525
7/13/2016	12:29 PM	12.92	12.92	12.92	12.92	100
7/13/2016	12:31 PM	12.93	12.93	12.93	12.93	400
7/13/2016	12:32 PM	12.93	12.93	12.93	12.93	700
7/13/2016	12:34 PM	12.93	12.93	12.93	12.93	1700
7/13/2016	12:36 PM	12.92	12.92	12.92	12.92	1890
7/13/2016	12:37 PM	12.93	12.93	12.93	12.93	3500
7/13/2016	12:40 PM	12.93	12.93	12.93	12.93	1300
7/13/2016	12:41 PM	12.93	12.93	12.93	12.93	300
7/13/2016	12:47 PM	12.91	12.91	12.91	12.91	500
7/13/2016	12:50 PM	12.92	12.92	12.92	12.92	300
7/13/2016	12:55 PM	12.92	12.92	12.92	12.92	4000
7/13/2016	12:57 PM	12.91	12.91	12.91	12.91	300
7/13/2016	1:01 PM	12.9	12.9	12.9	12.9	2600
7/13/2016	1:02 PM	12.9	12.9	12.9	12.9	1500
7/13/2016	1:03 PM	12.88	12.88	12.88	12.88	500
7/13/2016	1:04 PM	12.88	12.88	12.88	12.88	9400
7/13/2016	1:06 PM	12.88	12.88	12.88	12.88	2289
7/13/2016	1:09 PM	12.88	12.88	12.88	12.88	200
7/13/2016	1:10 PM	12.88	12.88	12.88	12.88	200
7/13/2016	1:11 PM	12.88	12.88	12.88	12.88	100
7/13/2016	1:18 PM	12.88	12.88	12.88	12.88	341
7/13/2016	1:20 PM	12.88	12.88	12.88	12.88	100
7/13/2016	1:22 PM	12.885	12.885	12.88	12.88	1600
7/13/2016	1:25 PM	12.89	12.89	12.89	12.89	200
7/13/2016	1:26 PM	12.9	12.9	12.9	12.9	975
7/13/2016	1:29 PM	12.91	12.91	12.91	12.91	1600
7/13/2016	1:33 PM	12.92	12.92	12.92	12.92	100
7/13/2016	1:34 PM	12.92	12.92	12.92	12.92	451
7/13/2016	1:40 PM	12.91	12.91	12.91	12.91	300
7/13/2016	1:41 PM	12.91	12.91	12.91	12.91	900
7/13/2016	1:42 PM	12.9	12.9	12.9	12.9	2100
7/13/2016	1:48 PM	12.89	12.89	12.89	12.89	700
7/13/2016	1:49 PM	12.88	12.88	12.88	12.88	200
7/13/2016	1:50 PM	12.87	12.87	12.87	12.87	100
7/13/2016	1:51 PM	12.87	12.87	12.87	12.87	400
7/13/2016	1:52 PM	12.88	12.88	12.88	12.88	100
7/13/2016	1:53 PM	12.89	12.89	12.89	12.89	300
7/13/2016	1:54 PM	12.9	12.9	12.9	12.9	1100
7/13/2016	1:57 PM	12.91	12.91	12.91	12.91	900
7/13/2016	2:04 PM	12.92	12.92	12.92	12.92	2646
7/13/2016	2:07 PM	12.92	12.92	12.92	12.92	100
7/13/2016	2:08 PM	12.91	12.91	12.91	12.91	100
7/13/2016	2:10 PM	12.89	12.89	12.89	12.89	300
7/13/2016	2:12 PM	12.86	12.86	12.86	12.86	600
7/13/2016	2:13 PM	12.87	12.87	12.87	12.87	200
7/13/2016	2:14 PM	12.87	12.87	12.87	12.87	1500
7/13/2016	2:18 PM	12.89	12.89	12.88	12.88	200
7/13/2016	2:23 PM	12.88	12.88	12.88	12.88	300
7/13/2016	2:24 PM	12.88	12.88	12.875	12.875	12000
7/13/2016	2:26 PM	12.88	12.88	12.88	12.88	400
7/13/2016	2:28 PM	12.86	12.86	12.86	12.86	100
7/13/2016	2:30 PM	12.85	12.85	12.85	12.85	600
7/13/2016	2:32 PM	12.86	12.86	12.85	12.85	4650
7/13/2016	2:34 PM	12.86	12.86	12.86	12.86	1200
7/13/2016	2:35 PM	12.86	12.86	12.86	12.86	6100
7/13/2016	2:36 PM	12.86	12.86	12.86	12.86	500
7/13/2016	2:37 PM	12.86	12.86	12.86	12.86	4800
7/13/2016	2:38 PM	12.85	12.85	12.85	12.85	1600
7/13/2016	2:40 PM	12.85	12.85	12.849	12.849	5000
7/13/2016	2:43 PM	12.87	12.87	12.87	12.87	300
7/13/2016	2:45 PM	12.86	12.86	12.86	12.86	300
7/13/2016	2:46 PM	12.86	12.86	12.86	12.86	1200
7/13/2016	2:48 PM	12.86	12.86	12.86	12.86	400
7/13/2016	2:50 PM	12.85	12.85	12.85	12.85	800
7/13/2016	2:52 PM	12.85	12.85	12.85	12.85	400
7/13/2016	2:54 PM	12.86	12.86	12.86	12.86	1000
7/13/2016	2:57 PM	12.87	12.87	12.87	12.87	938
7/13/2016	2:58 PM	12.86	12.86	12.86	12.86	415
7/13/2016	2:59 PM	12.85	12.85	12.85	12.85	6500
7/13/2016	3:01 PM	12.85	12.85	12.85	12.85	3464
7/13/2016	3:03 PM	12.84	12.84	12.84	12.84	500
7/13/2016	3:09 PM	12.84	12.84	12.84	12.84	500
7/13/2016	3:10 PM	12.85	12.85	12.85	12.85	2000
7/13/2016	3:13 PM	12.85	12.85	12.85	12.85	700
7/13/2016	3:14 PM	12.86	12.86	12.86	12.86	500
7/13/2016	3:15 PM	12.875	12.875	12.87	12.87	600
7/13/2016	3:16 PM	12.88	12.88	12.875	12.875	1200
7/13/2016	3:17 PM	12.875	12.875	12.87	12.87	13400
7/13/2016	3:20 PM	12.87	12.87	12.87	12.87	800
7/13/2016	3:22 PM	12.87	12.87	12.87	12.87	300
7/13/2016	3:23 PM	12.87	12.87	12.87	12.87	1200
7/13/2016	3:24 PM	12.88	12.88	12.87	12.87	500
7/13/2016	3:25 PM	12.87	12.88	12.865	12.88	2200
7/13/2016	3:26 PM	12.87	12.87	12.87	12.87	4346
7/13/2016	3:27 PM	12.87	12.87	12.87	12.87	300
7/13/2016	3:29 PM	12.87	12.87	12.87	12.87	2200
7/13/2016	3:30 PM	12.87	12.87	12.87	12.87	3661
7/13/2016	3:31 PM	12.87	12.87	12.87	12.87	300
7/13/2016	3:34 PM	12.85	12.86	12.85	12.86	1182
7/13/2016	3:39 PM	12.84	12.84	12.84	12.84	2400
7/13/2016	3:40 PM	12.85	12.85	12.85	12.85	1900
7/13/2016	3:41 PM	12.84	12.84	12.84	12.84	1000
7/13/2016	3:42 PM	12.849	12.849	12.84	12.84	1600
7/13/2016	3:45 PM	12.84	12.84	12.84	12.84	1000
7/13/2016	3:49 PM	12.84	12.84	12.84	12.84	300
7/13/2016	3:50 PM	12.85	12.85	12.85	12.85	300
7/13/2016	3:51 PM	12.85	12.85	12.85	12.85	331
7/13/2016	3:54 PM	12.85	12.85	12.85	12.85	1400
7/13/2016	3:58 PM	12.86	12.86	12.86	12.86	600
7/13/2016	3:59 PM	12.86	12.86	12.859	12.86	3413
7/13/2016	4:00 PM	12.88	12.88	12.85	12.86	32904
7/14/2016	9:31 AM	12.6	12.6	12.59	12.6	18100
7/14/2016	9:32 AM	12.6	12.6	12.59	12.59	1930
7/14/2016	9:33 AM	12.6	12.6	12.6	12.6	28200
7/14/2016	9:34 AM	12.6	12.6	12.6	12.6	700
7/14/2016	9:35 AM	12.61	12.61	12.61	12.61	200
7/14/2016	9:36 AM	12.615	12.615	12.615	12.615	500
7/14/2016	9:37 AM	12.62	12.62	12.61	12.61	116724
7/14/2016	9:38 AM	12.619	12.619	12.619	12.619	4100
7/14/2016	9:39 AM	12.63	12.63	12.63	12.63	1500
7/14/2016	9:40 AM	12.629	12.629	12.629	12.629	1000
7/14/2016	9:41 AM	12.64	12.64	12.64	12.64	300
7/14/2016	9:42 AM	12.64	12.64	12.635	12.635	600
7/14/2016	9:43 AM	12.64	12.64	12.64	12.64	1808
7/14/2016	9:44 AM	12.66	12.66	12.65	12.65	725
7/14/2016	9:45 AM	12.66	12.66	12.66	12.66	2600
7/14/2016	9:46 AM	12.67	12.67	12.665	12.67	14200
7/14/2016	9:47 AM	12.67	12.68	12.67	12.68	650
7/14/2016	9:48 AM	12.67	12.67	12.67	12.67	300
7/14/2016	9:49 AM	12.66	12.66	12.66	12.66	4178
7/14/2016	9:50 AM	12.67	12.67	12.66	12.66	946
7/14/2016	9:51 AM	12.68	12.68	12.68	12.68	500
7/14/2016	9:52 AM	12.66	12.66	12.66	12.66	8600
7/14/2016	9:53 AM	12.65	12.65	12.65	12.65	2800
7/14/2016	9:57 AM	12.64	12.64	12.64	12.64	1376
7/14/2016	9:59 AM	12.63	12.63	12.63	12.63	2200
7/14/2016	10:00 AM	12.62	12.62	12.62	12.62	1100
7/14/2016	10:01 AM	12.62	12.63	12.62	12.63	1300
7/14/2016	10:02 AM	12.61	12.61	12.61	12.61	2350
7/14/2016	10:03 AM	12.6	12.61	12.6	12.61	28961
7/14/2016	10:04 AM	12.6	12.6	12.6	12.6	1893
7/14/2016	10:05 AM	12.581	12.59	12.581	12.59	5700
7/14/2016	10:06 AM	12.58	12.58	12.58	12.58	300
7/14/2016	10:07 AM	12.57	12.57	12.57	12.57	1000
7/14/2016	10:08 AM	12.58	12.58	12.58	12.58	26800
7/14/2016	10:10 AM	12.57	12.58	12.57	12.58	7090
7/14/2016	10:11 AM	12.569	12.57	12.569	12.57	4674
7/14/2016	10:13 AM	12.57	12.57	12.57	12.57	1000
7/14/2016	10:14 AM	12.59	12.59	12.569	12.569	1900
7/14/2016	10:15 AM	12.57	12.59	12.57	12.59	1600
7/14/2016	10:16 AM	12.56	12.56	12.56	12.56	1200
7/14/2016	10:17 AM	12.58	12.58	12.58	12.58	140
7/14/2016	10:18 AM	12.6	12.6	12.6	12.6	400
7/14/2016	10:21 AM	12.61	12.61	12.61	12.61	29000
7/14/2016	10:23 AM	12.6	12.6	12.6	12.6	500
7/14/2016	10:24 AM	12.59	12.59	12.585	12.59	25400
7/14/2016	10:25 AM	12.58	12.58	12.58	12.58	800
7/14/2016	10:28 AM	12.59	12.59	12.59	12.59	1000
7/14/2016	10:29 AM	12.61	12.61	12.6	12.6	7400
7/14/2016	10:31 AM	12.6	12.6	12.6	12.6	400
7/14/2016	10:33 AM	12.6	12.6	12.599	12.599	14075
7/14/2016	10:35 AM	12.59	12.59	12.59	12.59	1000
7/14/2016	10:37 AM	12.58	12.58	12.58	12.58	3100
7/14/2016	10:38 AM	12.57	12.57	12.57	12.57	400
7/14/2016	10:40 AM	12.58	12.58	12.58	12.58	100
7/14/2016	10:41 AM	12.58	12.58	12.58	12.58	610
7/14/2016	10:42 AM	12.6	12.6	12.6	12.6	300
7/14/2016	10:44 AM	12.613	12.613	12.613	12.613	100
7/14/2016	10:45 AM	12.61	12.61	12.61	12.61	6957
7/14/2016	10:46 AM	12.62	12.62	12.61	12.61	400
7/14/2016	10:48 AM	12.619	12.619	12.619	12.619	4000
7/14/2016	10:49 AM	12.62	12.62	12.62	12.62	700
7/14/2016	10:50 AM	12.63	12.63	12.63	12.63	1000
7/14/2016	10:52 AM	12.64	12.64	12.64	12.64	300
7/14/2016	10:56 AM	12.63	12.63	12.63	12.63	555
7/14/2016	10:57 AM	12.62	12.62	12.62	12.62	700
7/14/2016	10:58 AM	12.62	12.62	12.62	12.62	1100
7/14/2016	11:00 AM	12.63	12.63	12.63	12.63	100
7/14/2016	11:02 AM	12.61	12.61	12.61	12.61	19450
7/14/2016	11:05 AM	12.61	12.61	12.61	12.61	1200
7/14/2016	11:06 AM	12.6	12.6	12.6	12.6	7500
7/14/2016	11:09 AM	12.59	12.59	12.59	12.59	100
7/14/2016	11:10 AM	12.59	12.59	12.59	12.59	300
7/14/2016	11:15 AM	12.59	12.59	12.59	12.59	2510
7/14/2016	11:17 AM	12.599	12.599	12.599	12.599	2000
7/14/2016	11:19 AM	12.62	12.62	12.62	12.62	1000
7/14/2016	11:20 AM	12.62	12.62	12.62	12.62	300
7/14/2016	11:27 AM	12.61	12.61	12.61	12.61	2600
7/14/2016	11:29 AM	12.62	12.62	12.62	12.62	400
7/14/2016	11:30 AM	12.62	12.62	12.62	12.62	700
7/14/2016	11:31 AM	12.62	12.62	12.62	12.62	200
7/14/2016	11:35 AM	12.63	12.63	12.63	12.63	4300
7/14/2016	11:39 AM	12.65	12.65	12.64	12.64	4385
7/14/2016	11:44 AM	12.65	12.65	12.65	12.65	600
7/14/2016	11:47 AM	12.64	12.64	12.64	12.64	300
7/14/2016	11:48 AM	12.63	12.63	12.63	12.63	400
7/14/2016	11:53 AM	12.64	12.64	12.64	12.64	1000
7/14/2016	11:54 AM	12.64	12.64	12.64	12.64	100
7/14/2016	11:56 AM	12.64	12.64	12.64	12.64	1200
7/14/2016	11:58 AM	12.64	12.64	12.64	12.64	100
7/14/2016	12:05 PM	12.63	12.63	12.63	12.63	200
7/14/2016	12:07 PM	12.63	12.63	12.63	12.63	400
7/14/2016	12:10 PM	12.63	12.63	12.63	12.63	300
7/14/2016	12:11 PM	12.63	12.63	12.63	12.63	1300
7/14/2016	12:12 PM	12.63	12.63	12.63	12.63	600
7/14/2016	12:13 PM	12.63	12.63	12.63	12.63	100
7/14/2016	12:16 PM	12.64	12.64	12.64	12.64	100
7/14/2016	12:22 PM	12.645	12.645	12.645	12.645	200
7/14/2016	12:23 PM	12.65	12.65	12.65	12.65	900
7/14/2016	12:25 PM	12.66	12.66	12.66	12.66	4034
7/14/2016	12:27 PM	12.669	12.669	12.669	12.669	1000
7/14/2016	12:28 PM	12.67	12.67	12.67	12.67	100
7/14/2016	12:30 PM	12.66	12.66	12.66	12.66	3600
7/14/2016	12:34 PM	12.66	12.66	12.66	12.66	600
7/14/2016	12:39 PM	12.65	12.65	12.65	12.65	1700
7/14/2016	12:48 PM	12.65	12.65	12.65	12.65	200
7/14/2016	12:53 PM	12.64	12.64	12.64	12.64	600
7/14/2016	12:54 PM	12.64	12.64	12.64	12.64	300
7/14/2016	12:58 PM	12.65	12.65	12.65	12.65	300
7/14/2016	12:59 PM	12.66	12.66	12.66	12.66	100
7/14/2016	1:00 PM	12.66	12.66	12.66	12.66	300
7/14/2016	1:01 PM	12.66	12.66	12.66	12.66	300
7/14/2016	1:03 PM	12.67	12.67	12.67	12.67	300
7/14/2016	1:05 PM	12.68	12.68	12.68	12.68	400
7/14/2016	1:11 PM	12.68	12.68	12.68	12.68	1085
7/14/2016	1:12 PM	12.69	12.69	12.69	12.69	250
7/14/2016	1:14 PM	12.69	12.69	12.69	12.69	800
7/14/2016	1:15 PM	12.71	12.71	12.69	12.69	10400
7/14/2016	1:21 PM	12.72	12.72	12.72	12.72	300
7/14/2016	1:24 PM	12.73	12.73	12.73	12.73	100
7/14/2016	1:25 PM	12.72	12.72	12.72	12.72	1400
7/14/2016	1:28 PM	12.73	12.73	12.73	12.73	1000
7/14/2016	1:29 PM	12.72	12.72	12.72	12.72	100
7/14/2016	1:30 PM	12.735	12.735	12.735	12.735	800
7/14/2016	1:33 PM	12.72	12.72	12.72	12.72	300
7/14/2016	1:34 PM	12.71	12.71	12.71	12.71	2000
7/14/2016	1:35 PM	12.71	12.71	12.71	12.71	400
7/14/2016	1:37 PM	12.7	12.7	12.7	12.7	400
7/14/2016	1:39 PM	12.7	12.7	12.7	12.7	700
7/14/2016	1:43 PM	12.7	12.7	12.7	12.7	100
7/14/2016	1:44 PM	12.7	12.7	12.7	12.7	1300
7/14/2016	1:48 PM	12.699	12.699	12.699	12.699	2000
7/14/2016	1:49 PM	12.7	12.7	12.7	12.7	100
7/14/2016	1:50 PM	12.7	12.7	12.7	12.7	1827
7/14/2016	1:53 PM	12.7	12.7	12.7	12.7	300
7/14/2016	1:56 PM	12.72	12.72	12.71	12.71	2398
7/14/2016	1:58 PM	12.72	12.72	12.72	12.72	790
7/14/2016	1:59 PM	12.72	12.72	12.72	12.72	400
7/14/2016	2:05 PM	12.7	12.7	12.7	12.7	4300
7/14/2016	2:07 PM	12.72	12.72	12.71	12.71	800
7/14/2016	2:08 PM	12.71	12.71	12.71	12.71	1300
7/14/2016	2:12 PM	12.69	12.69	12.69	12.69	1300
7/14/2016	2:13 PM	12.68	12.68	12.68	12.68	11800
7/14/2016	2:14 PM	12.68	12.68	12.68	12.68	2000
7/14/2016	2:16 PM	12.67	12.67	12.67	12.67	300
7/14/2016	2:17 PM	12.67	12.67	12.665	12.67	1136
7/14/2016	2:18 PM	12.66	12.66	12.66	12.66	5000
7/14/2016	2:20 PM	12.66	12.66	12.66	12.66	1200
7/14/2016	2:29 PM	12.66	12.66	12.66	12.66	100
7/14/2016	2:37 PM	12.67	12.67	12.67	12.67	300
7/14/2016	2:40 PM	12.66	12.66	12.66	12.66	1500
7/14/2016	2:42 PM	12.65	12.65	12.65	12.65	29100
7/14/2016	2:43 PM	12.639	12.64	12.635	12.64	7100
7/14/2016	2:45 PM	12.64	12.64	12.64	12.64	200
7/14/2016	2:47 PM	12.66	12.66	12.66	12.66	3600
7/14/2016	2:48 PM	12.66	12.66	12.66	12.66	300
7/14/2016	2:49 PM	12.66	12.66	12.66	12.66	100
7/14/2016	2:52 PM	12.65	12.65	12.65	12.65	1200
7/14/2016	2:53 PM	12.65	12.65	12.65	12.65	300
7/14/2016	2:57 PM	12.65	12.66	12.65	12.66	2300
7/14/2016	3:02 PM	12.66	12.665	12.66	12.66	2300
7/14/2016	3:05 PM	12.65	12.65	12.65	12.65	200
7/14/2016	3:06 PM	12.65	12.65	12.65	12.65	600
7/14/2016	3:07 PM	12.64	12.64	12.64	12.64	6611
7/14/2016	3:08 PM	12.63	12.63	12.63	12.63	658
7/14/2016	3:09 PM	12.61	12.61	12.61	12.61	2300
7/14/2016	3:10 PM	12.601	12.61	12.601	12.61	15300
7/14/2016	3:14 PM	12.61	12.61	12.61	12.61	250
7/14/2016	3:15 PM	12.61	12.61	12.61	12.61	200
7/14/2016	3:17 PM	12.615	12.615	12.61	12.61	800
7/14/2016	3:22 PM	12.61	12.61	12.61	12.61	700
7/14/2016	3:23 PM	12.61	12.61	12.61	12.61	300
7/14/2016	3:25 PM	12.62	12.62	12.62	12.62	700
7/14/2016	3:28 PM	12.61	12.61	12.61	12.61	10200
7/14/2016	3:29 PM	12.61	12.61	12.605	12.605	1100
7/14/2016	3:30 PM	12.61	12.61	12.61	12.61	600
7/14/2016	3:33 PM	12.601	12.605	12.601	12.605	3800
7/14/2016	3:34 PM	12.615	12.615	12.61	12.61	4300
7/14/2016	3:37 PM	12.62	12.62	12.62	12.62	300
7/14/2016	3:38 PM	12.63	12.63	12.62	12.62	1700
7/14/2016	3:39 PM	12.64	12.64	12.64	12.64	717
7/14/2016	3:40 PM	12.635	12.635	12.63	12.635	1600
7/14/2016	3:41 PM	12.635	12.635	12.635	12.635	200
7/14/2016	3:42 PM	12.635	12.635	12.635	12.635	700
7/14/2016	3:43 PM	12.64	12.64	12.64	12.64	1350
7/14/2016	3:45 PM	12.65	12.65	12.649	12.65	2800
7/14/2016	3:46 PM	12.66	12.66	12.66	12.66	600
7/14/2016	3:47 PM	12.65	12.65	12.65	12.65	2100
7/14/2016	3:48 PM	12.64	12.64	12.64	12.64	970
7/14/2016	3:50 PM	12.63	12.635	12.63	12.635	2279
7/14/2016	3:52 PM	12.629	12.63	12.629	12.63	1100
7/14/2016	3:53 PM	12.63	12.63	12.629	12.629	4700
7/14/2016	3:54 PM	12.645	12.645	12.64	12.64	1377
7/14/2016	3:56 PM	12.635	12.64	12.635	12.64	3335
7/14/2016	3:57 PM	12.635	12.635	12.635	12.635	500
7/14/2016	3:58 PM	12.64	12.64	12.64	12.64	6100
7/14/2016	4:00 PM	12.67	12.67	12.64	12.64	33230
7/15/2016	9:31 AM	12.54	12.54	12.54	12.54	8587
7/15/2016	9:33 AM	12.56	12.56	12.56	12.56	200
7/15/2016	9:34 AM	12.575	12.575	12.575	12.575	300
7/15/2016	9:37 AM	12.6	12.6	12.589	12.589	4500
7/15/2016	9:39 AM	12.59	12.6	12.59	12.599	21904
7/15/2016	9:40 AM	12.6	12.6	12.6	12.6	800
7/15/2016	9:43 AM	12.62	12.62	12.62	12.62	530
7/15/2016	9:44 AM	12.62	12.62	12.62	12.62	700
7/15/2016	9:45 AM	12.619	12.62	12.619	12.619	11300
7/15/2016	9:46 AM	12.61	12.62	12.61	12.62	6000
7/15/2016	9:47 AM	12.61	12.61	12.61	12.61	800
7/15/2016	9:49 AM	12.61	12.615	12.61	12.615	615
7/15/2016	9:50 AM	12.61	12.61	12.61	12.61	24154
7/15/2016	9:51 AM	12.6	12.61	12.6	12.61	900
7/15/2016	9:52 AM	12.59	12.59	12.59	12.59	39246
7/15/2016	9:53 AM	12.59	12.59	12.59	12.59	700
7/15/2016	9:55 AM	12.62	12.62	12.62	12.62	300
7/15/2016	9:56 AM	12.63	12.63	12.63	12.63	700
7/15/2016	9:57 AM	12.625	12.625	12.625	12.625	500
7/15/2016	10:00 AM	12.63	12.63	12.625	12.625	3140
7/15/2016	10:01 AM	12.62	12.63	12.62	12.63	4700
7/15/2016	10:02 AM	12.611	12.62	12.611	12.62	1200
7/15/2016	10:03 AM	12.61	12.61	12.61	12.61	300
7/15/2016	10:05 AM	12.63	12.63	12.63	12.63	250
7/15/2016	10:06 AM	12.63	12.63	12.63	12.63	1400
7/15/2016	10:07 AM	12.63	12.63	12.63	12.63	400
7/15/2016	10:08 AM	12.63	12.63	12.63	12.63	2700
7/15/2016	10:10 AM	12.62	12.62	12.62	12.62	100
7/15/2016	10:11 AM	12.61	12.61	12.61	12.61	700
7/15/2016	10:12 AM	12.61	12.61	12.6	12.6	6200
7/15/2016	10:13 AM	12.63	12.63	12.63	12.63	300
7/15/2016	10:14 AM	12.65	12.65	12.65	12.65	200
7/15/2016	10:16 AM	12.64	12.64	12.64	12.64	900
7/15/2016	10:18 AM	12.65	12.65	12.65	12.65	500
7/15/2016	10:19 AM	12.65	12.659	12.65	12.659	14200
7/15/2016	10:20 AM	12.65	12.65	12.649	12.649	1000
7/15/2016	10:21 AM	12.65	12.65	12.65	12.65	1800
7/15/2016	10:22 AM	12.639	12.639	12.639	12.639	100
7/15/2016	10:24 AM	12.63	12.63	12.63	12.63	300
7/15/2016	10:27 AM	12.63	12.63	12.63	12.63	300
7/15/2016	10:28 AM	12.62	12.62	12.62	12.62	1105
7/15/2016	10:29 AM	12.62	12.62	12.62	12.62	8200
7/15/2016	10:31 AM	12.62	12.62	12.62	12.62	700
7/15/2016	10:32 AM	12.63	12.63	12.63	12.63	400
7/15/2016	10:35 AM	12.62	12.62	12.62	12.62	600
7/15/2016	10:40 AM	12.61	12.61	12.61	12.61	200
7/15/2016	10:43 AM	12.61	12.61	12.61	12.61	1000
7/15/2016	10:45 AM	12.61	12.61	12.61	12.61	1200
7/15/2016	10:50 AM	12.62	12.62	12.62	12.62	600
7/15/2016	10:53 AM	12.61	12.61	12.61	12.61	1300
7/15/2016	10:58 AM	12.63	12.63	12.63	12.63	300
7/15/2016	11:02 AM	12.62	12.62	12.62	12.62	450
7/15/2016	11:03 AM	12.63	12.63	12.63	12.63	1100
7/15/2016	11:04 AM	12.65	12.65	12.64	12.64	5500
7/15/2016	11:05 AM	12.657	12.657	12.655	12.655	600
7/15/2016	11:06 AM	12.67	12.67	12.65	12.65	2700
7/15/2016	11:12 AM	12.67	12.68	12.67	12.675	10700
7/15/2016	11:14 AM	12.68	12.68	12.68	12.68	550
7/15/2016	11:16 AM	12.68	12.68	12.68	12.68	14550
7/15/2016	11:17 AM	12.69	12.69	12.69	12.69	300
7/15/2016	11:18 AM	12.708	12.708	12.699	12.699	17713
7/15/2016	11:20 AM	12.708	12.708	12.705	12.705	12204
7/15/2016	11:21 AM	12.71	12.71	12.71	12.71	400
7/15/2016	11:25 AM	12.7	12.7	12.7	12.7	12200
7/15/2016	11:27 AM	12.71	12.71	12.71	12.71	300
7/15/2016	11:28 AM	12.7	12.71	12.7	12.71	1250
7/15/2016	11:29 AM	12.71	12.71	12.7	12.7	1000
7/15/2016	11:30 AM	12.71	12.71	12.71	12.71	500
7/15/2016	11:31 AM	12.71	12.71	12.71	12.71	600
7/15/2016	11:33 AM	12.705	12.705	12.705	12.705	200
7/15/2016	11:34 AM	12.7	12.7	12.7	12.7	400
7/15/2016	11:37 AM	12.709	12.709	12.709	12.709	950
7/15/2016	11:38 AM	12.71	12.71	12.71	12.71	550
7/15/2016	11:45 AM	12.72	12.72	12.72	12.72	300
7/15/2016	11:50 AM	12.74	12.74	12.74	12.74	6861
7/15/2016	11:52 AM	12.74	12.74	12.74	12.74	300
7/15/2016	11:53 AM	12.755	12.755	12.755	12.755	307
7/15/2016	11:54 AM	12.75	12.75	12.75	12.75	1622
7/15/2016	11:55 AM	12.74	12.74	12.74	12.74	300
7/15/2016	11:57 AM	12.73	12.73	12.73	12.73	900
7/15/2016	11:59 AM	12.74	12.74	12.74	12.74	500
7/15/2016	12:00 PM	12.735	12.735	12.735	12.735	100
7/15/2016	12:02 PM	12.74	12.74	12.74	12.74	29759
7/15/2016	12:04 PM	12.73	12.73	12.73	12.73	500
7/15/2016	12:08 PM	12.73	12.73	12.73	12.73	600
7/15/2016	12:17 PM	12.74	12.74	12.74	12.74	1100
7/15/2016	12:22 PM	12.75	12.75	12.75	12.75	4400
7/15/2016	12:24 PM	12.75	12.75	12.75	12.75	300
7/15/2016	12:25 PM	12.73	12.74	12.73	12.74	700
7/15/2016	12:27 PM	12.74	12.74	12.74	12.74	20000
7/15/2016	12:29 PM	12.74	12.74	12.74	12.74	300
7/15/2016	12:31 PM	12.74	12.74	12.74	12.74	11400
7/15/2016	12:33 PM	12.76	12.76	12.76	12.76	3108
7/15/2016	12:34 PM	12.76	12.76	12.76	12.76	1100
7/15/2016	12:35 PM	12.76	12.76	12.76	12.76	300
7/15/2016	12:36 PM	12.77	12.77	12.77	12.77	300
7/15/2016	12:40 PM	12.78	12.78	12.78	12.78	4135
7/15/2016	12:42 PM	12.79	12.79	12.79	12.79	3460
7/15/2016	12:47 PM	12.78	12.78	12.78	12.78	700
7/15/2016	12:52 PM	12.78	12.78	12.78	12.78	400
7/15/2016	12:55 PM	12.775	12.775	12.775	12.775	100
7/15/2016	1:00 PM	12.78	12.78	12.78	12.78	1175
7/15/2016	1:01 PM	12.77	12.78	12.77	12.78	1300
7/15/2016	1:03 PM	12.77	12.77	12.77	12.77	19700
7/15/2016	1:04 PM	12.76	12.76	12.76	12.76	12200
7/15/2016	1:08 PM	12.76	12.76	12.76	12.76	840
7/15/2016	1:13 PM	12.75	12.75	12.75	12.75	4200
7/15/2016	1:16 PM	12.75	12.75	12.75	12.75	300
7/15/2016	1:22 PM	12.74	12.74	12.74	12.74	600
7/15/2016	1:24 PM	12.735	12.735	12.735	12.735	300
7/15/2016	1:25 PM	12.73	12.73	12.73	12.73	600
7/15/2016	1:28 PM	12.73	12.73	12.73	12.73	1200
7/15/2016	1:35 PM	12.73	12.73	12.73	12.73	2179
7/15/2016	1:38 PM	12.74	12.74	12.74	12.74	600
7/15/2016	1:39 PM	12.745	12.745	12.745	12.745	500
7/15/2016	1:40 PM	12.74	12.74	12.74	12.74	300
7/15/2016	1:44 PM	12.72	12.72	12.72	12.72	1600
7/15/2016	1:45 PM	12.71	12.71	12.71	12.71	13300
7/15/2016	1:47 PM	12.72	12.72	12.72	12.72	600
7/15/2016	1:48 PM	12.72	12.72	12.72	12.72	100
7/15/2016	1:49 PM	12.72	12.72	12.72	12.72	300
7/15/2016	1:59 PM	12.74	12.74	12.74	12.74	600
7/15/2016	2:01 PM	12.72	12.72	12.72	12.72	1500
7/15/2016	2:02 PM	12.72	12.72	12.72	12.72	1200
7/15/2016	2:16 PM	12.73	12.73	12.729	12.729	2500
7/15/2016	2:22 PM	12.74	12.74	12.739	12.739	600
7/15/2016	2:23 PM	12.75	12.75	12.75	12.75	600
7/15/2016	2:25 PM	12.75	12.75	12.75	12.75	100
7/15/2016	2:28 PM	12.74	12.74	12.74	12.74	600
7/15/2016	2:32 PM	12.73	12.73	12.73	12.73	300
7/15/2016	2:35 PM	12.73	12.73	12.73	12.73	2400
7/15/2016	2:37 PM	12.74	12.74	12.74	12.74	43000
7/15/2016	2:38 PM	12.739	12.739	12.739	12.739	2000
7/15/2016	2:40 PM	12.74	12.74	12.74	12.74	100
7/15/2016	2:43 PM	12.735	12.74	12.735	12.74	300
7/15/2016	2:45 PM	12.73	12.73	12.73	12.73	500
7/15/2016	2:46 PM	12.73	12.73	12.73	12.73	8900
7/15/2016	2:48 PM	12.705	12.72	12.705	12.72	1079
7/15/2016	2:49 PM	12.71	12.71	12.71	12.71	300
7/15/2016	2:51 PM	12.72	12.72	12.72	12.72	1800
7/15/2016	2:54 PM	12.71	12.71	12.71	12.71	800
7/15/2016	3:01 PM	12.71	12.71	12.71	12.71	100
7/15/2016	3:03 PM	12.71	12.71	12.71	12.71	900
7/15/2016	3:06 PM	12.71	12.71	12.71	12.71	300
7/15/2016	3:11 PM	12.72	12.72	12.72	12.72	3793
7/15/2016	3:22 PM	12.72	12.72	12.72	12.72	100
7/15/2016	3:23 PM	12.71	12.72	12.71	12.72	1400
7/15/2016	3:25 PM	12.7	12.7	12.7	12.7	1000
7/15/2016	3:27 PM	12.7	12.7	12.7	12.7	300
7/15/2016	3:28 PM	12.69	12.7	12.69	12.7	10500
7/15/2016	3:30 PM	12.68	12.68	12.68	12.68	2600
7/15/2016	3:33 PM	12.67	12.67	12.67	12.67	999
7/15/2016	3:35 PM	12.66	12.665	12.66	12.665	5400
7/15/2016	3:39 PM	12.67	12.67	12.67	12.67	300
7/15/2016	3:41 PM	12.67	12.67	12.67	12.67	4000
7/15/2016	3:42 PM	12.68	12.68	12.68	12.68	358
7/15/2016	3:43 PM	12.68	12.68	12.68	12.68	1191
7/15/2016	3:44 PM	12.69	12.69	12.69	12.69	300
7/15/2016	3:46 PM	12.69	12.69	12.69	12.69	5801
7/15/2016	3:47 PM	12.695	12.695	12.695	12.695	200
7/15/2016	3:49 PM	12.7	12.7	12.7	12.7	3591
7/15/2016	3:51 PM	12.7	12.7	12.7	12.7	43899
7/15/2016	3:55 PM	12.709	12.709	12.7	12.7	6480
7/15/2016	3:57 PM	12.7	12.7	12.7	12.7	1100
7/15/2016	3:58 PM	12.695	12.695	12.695	12.695	900
7/15/2016	4:00 PM	12.71	12.71	12.68	12.69	29659
7/18/2016	9:31 AM	12.68	12.68	12.68	12.68	600
7/18/2016	9:33 AM	12.69	12.69	12.68	12.68	12200
7/18/2016	9:39 AM	12.67	12.67	12.67	12.67	600
7/18/2016	9:41 AM	12.69	12.69	12.689	12.689	5000
7/18/2016	9:42 AM	12.71	12.71	12.705	12.705	19931
7/18/2016	9:43 AM	12.72	12.72	12.71	12.71	10800
7/18/2016	9:44 AM	12.72	12.731	12.72	12.73	18300
7/18/2016	9:45 AM	12.715	12.715	12.715	12.715	1000
7/18/2016	9:46 AM	12.72	12.72	12.72	12.72	6500
7/18/2016	9:49 AM	12.71	12.71	12.71	12.71	4000
7/18/2016	9:52 AM	12.71	12.71	12.71	12.71	1500
7/18/2016	9:53 AM	12.7	12.7	12.7	12.7	1373
7/18/2016	9:58 AM	12.68	12.68	12.68	12.68	2941
7/18/2016	10:00 AM	12.68	12.68	12.68	12.68	100
7/18/2016	10:01 AM	12.67	12.68	12.67	12.68	3560
7/18/2016	10:02 AM	12.65	12.66	12.65	12.66	12194
7/18/2016	10:05 AM	12.65	12.65	12.65	12.65	975
7/18/2016	10:07 AM	12.65	12.65	12.65	12.65	500
7/18/2016	10:08 AM	12.66	12.66	12.65	12.65	600
7/18/2016	10:09 AM	12.66	12.66	12.66	12.66	1351
7/18/2016	10:13 AM	12.65	12.65	12.65	12.65	300
7/18/2016	10:16 AM	12.645	12.65	12.645	12.65	5400
7/18/2016	10:18 AM	12.64	12.64	12.64	12.64	2200
7/18/2016	10:19 AM	12.64	12.64	12.64	12.64	7215
7/18/2016	10:20 AM	12.63	12.63	12.63	12.63	12600
7/18/2016	10:26 AM	12.62	12.63	12.62	12.63	5600
7/18/2016	10:28 AM	12.63	12.63	12.625	12.625	2500
7/18/2016	10:30 AM	12.62	12.62	12.62	12.62	1500
7/18/2016	10:31 AM	12.61	12.615	12.61	12.615	300
7/18/2016	10:34 AM	12.59	12.61	12.59	12.61	18298
7/18/2016	10:37 AM	12.61	12.61	12.61	12.61	500
7/18/2016	10:39 AM	12.6	12.6	12.6	12.6	4600
7/18/2016	10:40 AM	12.59	12.59	12.59	12.59	300
7/18/2016	10:43 AM	12.59	12.59	12.59	12.59	1300
7/18/2016	10:47 AM	12.6	12.6	12.6	12.6	2600
7/18/2016	10:50 AM	12.61	12.61	12.61	12.61	200
7/18/2016	10:51 AM	12.61	12.61	12.61	12.61	1100
7/18/2016	10:54 AM	12.6	12.6	12.6	12.6	1299
7/18/2016	10:55 AM	12.6	12.6	12.6	12.6	200
7/18/2016	10:56 AM	12.6	12.6	12.6	12.6	800
7/18/2016	10:58 AM	12.6	12.6	12.6	12.6	450
7/18/2016	11:01 AM	12.59	12.59	12.59	12.59	300
7/18/2016	11:02 AM	12.59	12.59	12.59	12.59	5194
7/18/2016	11:03 AM	12.58	12.58	12.58	12.58	300
7/18/2016	11:06 AM	12.58	12.58	12.58	12.58	621
7/18/2016	11:13 AM	12.59	12.59	12.59	12.59	200
7/18/2016	11:14 AM	12.59	12.59	12.59	12.59	300
7/18/2016	11:17 AM	12.595	12.595	12.595	12.595	800
7/18/2016	11:21 AM	12.59	12.59	12.59	12.59	300
7/18/2016	11:23 AM	12.59	12.59	12.59	12.59	500
7/18/2016	11:29 AM	12.6	12.6	12.6	12.6	800
7/18/2016	11:30 AM	12.61	12.61	12.61	12.61	3300
7/18/2016	11:31 AM	12.61	12.61	12.61	12.61	1100
7/18/2016	11:33 AM	12.625	12.625	12.62	12.62	3600
7/18/2016	11:38 AM	12.62	12.62	12.62	12.62	400
7/18/2016	11:39 AM	12.61	12.61	12.61	12.61	300
7/18/2016	11:43 AM	12.6	12.6	12.6	12.6	600
7/18/2016	11:53 AM	12.59	12.59	12.59	12.59	800
7/18/2016	11:54 AM	12.59	12.59	12.59	12.59	300
7/18/2016	11:57 AM	12.585	12.59	12.585	12.59	900
7/18/2016	11:58 AM	12.59	12.59	12.59	12.59	100
7/18/2016	11:59 AM	12.589	12.59	12.589	12.589	1398
7/18/2016	12:01 PM	12.6	12.6	12.6	12.6	300
7/18/2016	12:02 PM	12.61	12.61	12.61	12.61	300
7/18/2016	12:03 PM	12.61	12.61	12.61	12.61	100
7/18/2016	12:09 PM	12.605	12.61	12.605	12.61	4468
7/18/2016	12:11 PM	12.6	12.6	12.6	12.6	13400
7/18/2016	12:17 PM	12.605	12.605	12.6	12.6	500
7/18/2016	12:18 PM	12.61	12.61	12.61	12.61	600
7/18/2016	12:20 PM	12.63	12.63	12.63	12.63	2200
7/18/2016	12:22 PM	12.63	12.63	12.63	12.63	1900
7/18/2016	12:26 PM	12.62	12.62	12.62	12.62	2100
7/18/2016	12:28 PM	12.62	12.62	12.62	12.62	102
7/18/2016	12:31 PM	12.63	12.63	12.625	12.625	675
7/18/2016	12:39 PM	12.64	12.64	12.64	12.64	500
7/18/2016	12:40 PM	12.64	12.64	12.64	12.64	600
7/18/2016	12:41 PM	12.64	12.64	12.64	12.64	600
7/18/2016	12:44 PM	12.64	12.64	12.64	12.64	800
7/18/2016	12:49 PM	12.635	12.635	12.635	12.635	200
7/18/2016	12:51 PM	12.64	12.64	12.64	12.64	500
7/18/2016	12:52 PM	12.64	12.64	12.64	12.64	900
7/18/2016	12:53 PM	12.64	12.64	12.64	12.64	3900
7/18/2016	12:55 PM	12.63	12.63	12.63	12.63	300
7/18/2016	12:56 PM	12.63	12.63	12.63	12.63	100
7/18/2016	12:58 PM	12.63	12.63	12.63	12.63	800
7/18/2016	1:02 PM	12.62	12.62	12.62	12.62	2000
7/18/2016	1:03 PM	12.619	12.619	12.619	12.619	1383
7/18/2016	1:04 PM	12.625	12.625	12.625	12.625	948
7/18/2016	1:11 PM	12.62	12.62	12.62	12.62	13600
7/18/2016	1:12 PM	12.63	12.63	12.63	12.63	200
7/18/2016	1:13 PM	12.629	12.629	12.629	12.629	500
7/18/2016	1:15 PM	12.64	12.64	12.64	12.64	100
7/18/2016	1:18 PM	12.65	12.65	12.65	12.65	1100
7/18/2016	1:22 PM	12.64	12.64	12.64	12.64	1100
7/18/2016	1:24 PM	12.64	12.64	12.64	12.64	600
7/18/2016	1:26 PM	12.63	12.63	12.63	12.63	1197
7/18/2016	1:33 PM	12.62	12.62	12.62	12.62	11700
7/18/2016	1:36 PM	12.61	12.61	12.61	12.61	300
7/18/2016	1:39 PM	12.599	12.6	12.599	12.6	3318
7/18/2016	1:43 PM	12.6	12.6	12.6	12.6	1700
7/18/2016	1:45 PM	12.6	12.6	12.6	12.6	550
7/18/2016	1:48 PM	12.59	12.59	12.59	12.59	1639
7/18/2016	1:50 PM	12.599	12.599	12.599	12.599	150
7/18/2016	1:55 PM	12.609	12.609	12.609	12.609	200
7/18/2016	1:56 PM	12.607	12.607	12.607	12.607	300
7/18/2016	2:01 PM	12.6	12.6	12.6	12.6	700
7/18/2016	2:02 PM	12.599	12.599	12.599	12.599	160
7/18/2016	2:03 PM	12.6	12.6	12.6	12.6	545
7/18/2016	2:05 PM	12.605	12.605	12.605	12.605	800
7/18/2016	2:10 PM	12.6	12.6	12.6	12.6	2646
7/18/2016	2:15 PM	12.6	12.6	12.6	12.6	200
7/18/2016	2:16 PM	12.6	12.6	12.6	12.6	100
7/18/2016	2:17 PM	12.61	12.61	12.61	12.61	1300
7/18/2016	2:22 PM	12.619	12.619	12.619	12.619	200
7/18/2016	2:24 PM	12.609	12.61	12.609	12.61	1150
7/18/2016	2:29 PM	12.6	12.6	12.6	12.6	1800
7/18/2016	2:30 PM	12.6	12.6	12.6	12.6	240
7/18/2016	2:32 PM	12.6	12.6	12.6	12.6	300
7/18/2016	2:33 PM	12.595	12.595	12.595	12.595	200
7/18/2016	2:35 PM	12.6	12.6	12.6	12.6	500
7/18/2016	2:38 PM	12.59	12.59	12.59	12.59	10900
7/18/2016	2:39 PM	12.595	12.595	12.595	12.595	100
7/18/2016	2:40 PM	12.595	12.595	12.595	12.595	496
7/18/2016	2:44 PM	12.6	12.6	12.6	12.6	300
7/18/2016	2:46 PM	12.6	12.6	12.6	12.6	1200
7/18/2016	2:49 PM	12.595	12.6	12.595	12.6	900
7/18/2016	2:51 PM	12.595	12.595	12.595	12.595	700
7/18/2016	2:53 PM	12.59	12.59	12.59	12.59	800
7/18/2016	2:54 PM	12.59	12.59	12.59	12.59	2505
7/18/2016	2:55 PM	12.589	12.59	12.589	12.59	7600
7/18/2016	3:00 PM	12.58	12.58	12.58	12.58	2375
7/18/2016	3:02 PM	12.59	12.59	12.59	12.59	300
7/18/2016	3:03 PM	12.595	12.595	12.595	12.595	198
7/18/2016	3:06 PM	12.595	12.595	12.595	12.595	100
7/18/2016	3:07 PM	12.6	12.6	12.6	12.6	300
7/18/2016	3:08 PM	12.6	12.6	12.6	12.6	300
7/18/2016	3:11 PM	12.595	12.6	12.595	12.6	2500
7/18/2016	3:12 PM	12.595	12.595	12.595	12.595	500
7/18/2016	3:17 PM	12.58	12.59	12.58	12.59	7472
7/18/2016	3:18 PM	12.575	12.575	12.575	12.575	100
7/18/2016	3:21 PM	12.575	12.575	12.575	12.575	200
7/18/2016	3:23 PM	12.58	12.58	12.58	12.58	100
7/18/2016	3:25 PM	12.585	12.585	12.585	12.585	400
7/18/2016	3:26 PM	12.585	12.585	12.585	12.585	100
7/18/2016	3:27 PM	12.59	12.59	12.59	12.59	755
7/18/2016	3:28 PM	12.59	12.59	12.59	12.59	1700
7/18/2016	3:31 PM	12.59	12.59	12.59	12.59	600
7/18/2016	3:32 PM	12.59	12.59	12.59	12.59	200
7/18/2016	3:41 PM	12.585	12.585	12.585	12.585	159
7/18/2016	3:47 PM	12.58	12.58	12.58	12.58	1300
7/18/2016	3:51 PM	12.59	12.59	12.579	12.579	5053
7/18/2016	3:52 PM	12.595	12.595	12.595	12.595	400
7/18/2016	3:53 PM	12.595	12.595	12.595	12.595	250
7/18/2016	3:58 PM	12.59	12.59	12.59	12.59	547
7/18/2016	3:59 PM	12.605	12.605	12.595	12.595	1300
7/18/2016	4:00 PM	12.59	12.61	12.59	12.6	41808
7/19/2016	9:31 AM	12.69	12.69	12.69	12.69	33054
7/19/2016	9:32 AM	12.71	12.71	12.69	12.69	14250
7/19/2016	9:33 AM	12.7	12.7	12.7	12.7	2600
7/19/2016	9:35 AM	12.7	12.7	12.7	12.7	500
7/19/2016	9:37 AM	12.65	12.66	12.65	12.66	7848
7/19/2016	9:38 AM	12.65	12.65	12.65	12.65	8865
7/19/2016	9:39 AM	12.665	12.67	12.665	12.67	300
7/19/2016	9:40 AM	12.685	12.685	12.67	12.67	500
7/19/2016	9:41 AM	12.7	12.7	12.7	12.7	400
7/19/2016	9:42 AM	12.68	12.68	12.665	12.675	557
7/19/2016	9:43 AM	12.69	12.69	12.68	12.68	2300
7/19/2016	9:44 AM	12.68	12.68	12.68	12.68	800
7/19/2016	9:45 AM	12.69	12.69	12.68	12.68	500
7/19/2016	9:47 AM	12.709	12.709	12.705	12.705	650
7/19/2016	9:48 AM	12.72	12.72	12.72	12.72	1200
7/19/2016	9:49 AM	12.71	12.71	12.71	12.71	1300
7/19/2016	9:50 AM	12.71	12.71	12.71	12.71	800
7/19/2016	9:51 AM	12.72	12.72	12.72	12.72	400
7/19/2016	9:52 AM	12.71	12.71	12.71	12.71	100
7/19/2016	9:53 AM	12.7	12.7	12.7	12.7	100
7/19/2016	9:54 AM	12.7	12.7	12.7	12.7	600
7/19/2016	9:56 AM	12.685	12.69	12.685	12.69	1000
7/19/2016	9:57 AM	12.7	12.7	12.69	12.69	13500
7/19/2016	9:58 AM	12.7	12.701	12.7	12.701	17700
7/19/2016	10:00 AM	12.7	12.7	12.7	12.7	500
7/19/2016	10:01 AM	12.71	12.71	12.71	12.71	200
7/19/2016	10:02 AM	12.71	12.71	12.71	12.71	300
7/19/2016	10:03 AM	12.72	12.72	12.72	12.72	800
7/19/2016	10:04 AM	12.72	12.72	12.72	12.72	200
7/19/2016	10:05 AM	12.72	12.72	12.72	12.72	13830
7/19/2016	10:09 AM	12.7	12.7	12.7	12.7	6900
7/19/2016	10:10 AM	12.69	12.69	12.685	12.685	1600
7/19/2016	10:11 AM	12.66	12.67	12.66	12.67	9100
7/19/2016	10:13 AM	12.67	12.67	12.67	12.67	400
7/19/2016	10:15 AM	12.68	12.68	12.675	12.675	700
7/19/2016	10:20 AM	12.69	12.69	12.68	12.68	600
7/19/2016	10:21 AM	12.685	12.69	12.685	12.685	8000
7/19/2016	10:24 AM	12.68	12.68	12.68	12.68	300
7/19/2016	10:26 AM	12.665	12.67	12.665	12.67	3760
7/19/2016	10:28 AM	12.665	12.665	12.665	12.665	1000
7/19/2016	10:29 AM	12.67	12.67	12.67	12.67	200
7/19/2016	10:30 AM	12.67	12.67	12.67	12.67	300
7/19/2016	10:33 AM	12.67	12.67	12.67	12.67	2600
7/19/2016	10:38 AM	12.68	12.68	12.68	12.68	200
7/19/2016	10:39 AM	12.685	12.685	12.68	12.68	1050
7/19/2016	10:40 AM	12.69	12.69	12.69	12.69	400
7/19/2016	10:42 AM	12.68	12.685	12.68	12.685	2700
7/19/2016	10:44 AM	12.69	12.69	12.689	12.689	3100
7/19/2016	10:47 AM	12.69	12.69	12.69	12.69	31999
7/19/2016	10:48 AM	12.7	12.7	12.7	12.7	100
7/19/2016	10:52 AM	12.69	12.69	12.69	12.69	100
7/19/2016	10:54 AM	12.685	12.69	12.685	12.69	600
7/19/2016	11:00 AM	12.675	12.675	12.675	12.675	100
7/19/2016	11:01 AM	12.665	12.67	12.665	12.67	300
7/19/2016	11:02 AM	12.66	12.66	12.66	12.66	300
7/19/2016	11:06 AM	12.65	12.65	12.65	12.65	7300
7/19/2016	11:07 AM	12.64	12.64	12.64	12.64	16000
7/19/2016	11:09 AM	12.64	12.64	12.64	12.64	31200
7/19/2016	11:10 AM	12.64	12.64	12.64	12.64	300
7/19/2016	11:11 AM	12.66	12.66	12.655	12.655	20600
7/19/2016	11:13 AM	12.67	12.67	12.67	12.67	700
7/19/2016	11:15 AM	12.67	12.67	12.67	12.67	13100
7/19/2016	11:18 AM	12.66	12.66	12.66	12.66	7300
7/19/2016	11:19 AM	12.66	12.66	12.66	12.66	1200
7/19/2016	11:21 AM	12.67	12.67	12.665	12.665	2200
7/19/2016	11:22 AM	12.68	12.68	12.68	12.68	100
7/19/2016	11:24 AM	12.67	12.67	12.67	12.67	200
7/19/2016	11:27 AM	12.67	12.67	12.67	12.67	620
7/19/2016	11:30 AM	12.67	12.67	12.67	12.67	300
7/19/2016	11:33 AM	12.655	12.655	12.655	12.655	500
7/19/2016	11:41 AM	12.67	12.67	12.67	12.67	100
7/19/2016	11:46 AM	12.7	12.7	12.69	12.69	500
7/19/2016	11:47 AM	12.715	12.715	12.71	12.71	4800
7/19/2016	11:48 AM	12.72	12.72	12.72	12.72	1000
7/19/2016	11:49 AM	12.72	12.72	12.72	12.72	800
7/19/2016	11:53 AM	12.72	12.72	12.72	12.72	600
7/19/2016	11:54 AM	12.71	12.725	12.71	12.72	3200
7/19/2016	11:56 AM	12.705	12.705	12.705	12.705	100
7/19/2016	11:57 AM	12.705	12.705	12.705	12.705	100
7/19/2016	11:58 AM	12.71	12.71	12.71	12.71	200
7/19/2016	12:00 PM	12.715	12.715	12.715	12.715	500
7/19/2016	12:02 PM	12.715	12.72	12.715	12.72	700
7/19/2016	12:06 PM	12.72	12.72	12.72	12.72	600
7/19/2016	12:08 PM	12.72	12.72	12.72	12.72	2800
7/19/2016	12:10 PM	12.73	12.73	12.73	12.73	1400
7/19/2016	12:11 PM	12.72	12.72	12.72	12.72	300
7/19/2016	12:15 PM	12.7	12.7	12.7	12.7	200
7/19/2016	12:26 PM	12.71	12.71	12.71	12.71	2200
7/19/2016	12:28 PM	12.7	12.7	12.7	12.7	1200
7/19/2016	12:29 PM	12.71	12.71	12.71	12.71	500
7/19/2016	12:33 PM	12.7	12.7	12.695	12.7	4800
7/19/2016	12:34 PM	12.71	12.71	12.71	12.71	1200
7/19/2016	12:35 PM	12.705	12.705	12.705	12.705	100
7/19/2016	12:36 PM	12.715	12.715	12.715	12.715	100
7/19/2016	12:37 PM	12.72	12.72	12.72	12.72	2400
7/19/2016	12:39 PM	12.71	12.71	12.71	12.71	400
7/19/2016	12:40 PM	12.71	12.71	12.71	12.71	1100
7/19/2016	12:46 PM	12.7	12.7	12.7	12.7	500
7/19/2016	12:49 PM	12.69	12.69	12.69	12.69	4000
7/19/2016	12:52 PM	12.68	12.68	12.68	12.68	200
7/19/2016	12:56 PM	12.68	12.68	12.68	12.68	300
7/19/2016	12:57 PM	12.69	12.69	12.69	12.69	900
7/19/2016	12:59 PM	12.685	12.685	12.685	12.685	100
7/19/2016	1:02 PM	12.685	12.685	12.685	12.685	100
7/19/2016	1:03 PM	12.695	12.695	12.69	12.69	700
7/19/2016	1:06 PM	12.69	12.69	12.69	12.69	300
7/19/2016	1:08 PM	12.69	12.69	12.69	12.69	700
7/19/2016	1:10 PM	12.69	12.69	12.685	12.685	600
7/19/2016	1:13 PM	12.695	12.695	12.695	12.695	100
7/19/2016	1:15 PM	12.7	12.7	12.7	12.7	1375
7/19/2016	1:16 PM	12.71	12.71	12.71	12.71	300
7/19/2016	1:17 PM	12.71	12.71	12.71	12.71	700
7/19/2016	1:18 PM	12.71	12.71	12.71	12.71	300
7/19/2016	1:20 PM	12.715	12.715	12.715	12.715	500
7/19/2016	1:26 PM	12.72	12.72	12.72	12.72	5760
7/19/2016	1:27 PM	12.72	12.72	12.72	12.72	200
7/19/2016	1:29 PM	12.73	12.73	12.73	12.73	300
7/19/2016	1:32 PM	12.73	12.73	12.73	12.73	300
7/19/2016	1:33 PM	12.725	12.725	12.725	12.725	200
7/19/2016	1:34 PM	12.72	12.72	12.72	12.72	200
7/19/2016	1:36 PM	12.72	12.72	12.715	12.715	700
7/19/2016	1:40 PM	12.72	12.72	12.72	12.72	300
7/19/2016	1:43 PM	12.72	12.72	12.72	12.72	600
7/19/2016	1:44 PM	12.71	12.71	12.71	12.71	300
7/19/2016	1:47 PM	12.71	12.71	12.71	12.71	800
7/19/2016	1:48 PM	12.71	12.71	12.71	12.71	400
7/19/2016	1:50 PM	12.72	12.72	12.72	12.72	300
7/19/2016	1:52 PM	12.715	12.715	12.715	12.715	300
7/19/2016	1:53 PM	12.715	12.715	12.715	12.715	500
7/19/2016	1:54 PM	12.715	12.715	12.715	12.715	300
7/19/2016	1:56 PM	12.73	12.73	12.73	12.73	200
7/19/2016	2:04 PM	12.72	12.72	12.72	12.72	400
7/19/2016	2:09 PM	12.7	12.705	12.7	12.705	1300
7/19/2016	2:10 PM	12.7	12.7	12.7	12.7	600
7/19/2016	2:12 PM	12.695	12.695	12.695	12.695	100
7/19/2016	2:13 PM	12.695	12.695	12.695	12.695	100
7/19/2016	2:23 PM	12.685	12.69	12.685	12.69	400
7/19/2016	2:24 PM	12.695	12.695	12.69	12.69	900
7/19/2016	2:25 PM	12.695	12.695	12.695	12.695	100
7/19/2016	2:27 PM	12.695	12.695	12.695	12.695	100
7/19/2016	2:30 PM	12.69	12.69	12.69	12.69	500
7/19/2016	2:36 PM	12.7	12.7	12.7	12.7	2500
7/19/2016	2:38 PM	12.7	12.7	12.7	12.7	500
7/19/2016	2:39 PM	12.695	12.695	12.695	12.695	300
7/19/2016	2:41 PM	12.69	12.69	12.69	12.69	100
7/19/2016	2:44 PM	12.68	12.68	12.68	12.68	1000
7/19/2016	2:47 PM	12.69	12.69	12.685	12.685	400
7/19/2016	2:48 PM	12.69	12.695	12.69	12.695	4100
7/19/2016	2:51 PM	12.685	12.685	12.685	12.685	200
7/19/2016	2:57 PM	12.69	12.69	12.69	12.69	300
7/19/2016	2:58 PM	12.69	12.69	12.69	12.69	1400
7/19/2016	3:01 PM	12.7	12.7	12.7	12.7	600
7/19/2016	3:03 PM	12.7	12.7	12.7	12.7	200
7/19/2016	3:04 PM	12.7	12.7	12.7	12.7	1000
7/19/2016	3:06 PM	12.7	12.7	12.7	12.7	500
7/19/2016	3:08 PM	12.7	12.7	12.7	12.7	900
7/19/2016	3:10 PM	12.7	12.7	12.7	12.7	300
7/19/2016	3:14 PM	12.7	12.7	12.7	12.7	100
7/19/2016	3:15 PM	12.7	12.7	12.7	12.7	800
7/19/2016	3:16 PM	12.695	12.7	12.695	12.7	600
7/19/2016	3:19 PM	12.69	12.69	12.69	12.69	14400
7/19/2016	3:20 PM	12.69	12.69	12.69	12.69	700
7/19/2016	3:23 PM	12.68	12.68	12.68	12.68	2100
7/19/2016	3:24 PM	12.68	12.68	12.68	12.68	300
7/19/2016	3:27 PM	12.69	12.69	12.69	12.69	300
7/19/2016	3:31 PM	12.69	12.69	12.69	12.69	7567
7/19/2016	3:32 PM	12.69	12.69	12.69	12.69	300
7/19/2016	3:34 PM	12.685	12.685	12.685	12.685	400
7/19/2016	3:39 PM	12.68	12.68	12.68	12.68	1400
7/19/2016	3:40 PM	12.68	12.68	12.68	12.68	300
7/19/2016	3:41 PM	12.68	12.68	12.68	12.68	1100
7/19/2016	3:42 PM	12.68	12.68	12.68	12.68	500
7/19/2016	3:51 PM	12.67	12.67	12.67	12.67	300
7/19/2016	3:52 PM	12.665	12.665	12.665	12.665	100
7/19/2016	3:57 PM	12.67	12.67	12.67	12.67	4590
7/19/2016	3:59 PM	12.66	12.66	12.66	12.66	5026
7/19/2016	4:00 PM	12.64	12.655	12.64	12.655	28651
7/20/2016	9:31 AM	12.54	12.55	12.54	12.55	26091
7/20/2016	9:33 AM	12.58	12.58	12.58	12.58	20400
7/20/2016	9:34 AM	12.585	12.585	12.585	12.585	100
7/20/2016	9:35 AM	12.59	12.59	12.59	12.59	8000
7/20/2016	9:37 AM	12.61	12.61	12.6	12.6	19800
7/20/2016	9:39 AM	12.6	12.6	12.6	12.6	4500
7/20/2016	9:41 AM	12.6	12.6	12.6	12.6	1000
7/20/2016	9:42 AM	12.59	12.59	12.59	12.59	300
7/20/2016	9:43 AM	12.6	12.6	12.6	12.6	3100
7/20/2016	9:45 AM	12.62	12.62	12.62	12.62	3354
7/20/2016	9:47 AM	12.62	12.62	12.62	12.62	500
7/20/2016	9:48 AM	12.62	12.62	12.62	12.62	1000
7/20/2016	9:51 AM	12.6	12.6	12.6	12.6	300
7/20/2016	9:52 AM	12.59	12.59	12.59	12.59	16850
7/20/2016	9:53 AM	12.59	12.59	12.59	12.59	500
7/20/2016	9:54 AM	12.591	12.591	12.591	12.591	200
7/20/2016	9:57 AM	12.59	12.6	12.59	12.6	7800
7/20/2016	9:58 AM	12.59	12.59	12.59	12.59	200
7/20/2016	10:02 AM	12.59	12.59	12.59	12.59	1000
7/20/2016	10:03 AM	12.6	12.6	12.59	12.59	600
7/20/2016	10:05 AM	12.58	12.58	12.58	12.58	5200
7/20/2016	10:06 AM	12.575	12.575	12.575	12.575	100
7/20/2016	10:07 AM	12.57	12.57	12.57	12.57	200
7/20/2016	10:08 AM	12.57	12.57	12.57	12.57	100
7/20/2016	10:09 AM	12.58	12.58	12.58	12.58	400
7/20/2016	10:10 AM	12.57	12.575	12.57	12.575	3700
7/20/2016	10:12 AM	12.563	12.565	12.563	12.565	600
7/20/2016	10:13 AM	12.559	12.56	12.559	12.56	2320
7/20/2016	10:14 AM	12.56	12.56	12.56	12.56	150
7/20/2016	10:15 AM	12.565	12.565	12.56	12.56	750
7/20/2016	10:16 AM	12.56	12.56	12.555	12.56	938
7/20/2016	10:17 AM	12.555	12.555	12.55	12.55	4900
7/20/2016	10:19 AM	12.55	12.55	12.55	12.55	1300
7/20/2016	10:20 AM	12.53	12.54	12.53	12.54	27200
7/20/2016	10:22 AM	12.52	12.525	12.52	12.52	800
7/20/2016	10:27 AM	12.525	12.525	12.525	12.525	300
7/20/2016	10:29 AM	12.53	12.53	12.53	12.53	300
7/20/2016	10:31 AM	12.54	12.54	12.54	12.54	100
7/20/2016	10:32 AM	12.53	12.53	12.53	12.53	100
7/20/2016	10:34 AM	12.52	12.52	12.52	12.52	1300
7/20/2016	10:35 AM	12.52	12.52	12.515	12.515	300
7/20/2016	10:36 AM	12.5	12.51	12.5	12.51	48311
7/20/2016	10:37 AM	12.5	12.5	12.5	12.5	300
7/20/2016	10:38 AM	12.495	12.5	12.495	12.5	1116
7/20/2016	10:40 AM	12.5	12.5	12.5	12.5	600
7/20/2016	10:41 AM	12.495	12.495	12.495	12.495	100
7/20/2016	10:43 AM	12.5	12.5	12.495	12.495	400
7/20/2016	10:45 AM	12.485	12.49	12.485	12.49	9810
7/20/2016	10:47 AM	12.48	12.485	12.48	12.485	3800
7/20/2016	10:49 AM	12.475	12.475	12.475	12.475	700
7/20/2016	10:50 AM	12.485	12.485	12.48	12.48	400
7/20/2016	10:52 AM	12.479	12.479	12.475	12.475	1100
7/20/2016	10:53 AM	12.48	12.48	12.48	12.48	300
7/20/2016	10:58 AM	12.48	12.485	12.48	12.485	800
7/20/2016	11:00 AM	12.48	12.48	12.475	12.475	300
7/20/2016	11:04 AM	12.47	12.475	12.47	12.475	12050
7/20/2016	11:12 AM	12.48	12.48	12.475	12.475	400
7/20/2016	11:15 AM	12.48	12.48	12.48	12.48	1300
7/20/2016	11:16 AM	12.48	12.48	12.475	12.48	500
7/20/2016	11:19 AM	12.47	12.47	12.47	12.47	998
7/20/2016	11:20 AM	12.46	12.47	12.46	12.47	1502
7/20/2016	11:22 AM	12.46	12.46	12.455	12.455	16300
7/20/2016	11:25 AM	12.46	12.46	12.46	12.46	500
7/20/2016	11:28 AM	12.45	12.45	12.45	12.45	3500
7/20/2016	11:29 AM	12.44	12.445	12.44	12.445	220
7/20/2016	11:30 AM	12.44	12.44	12.44	12.44	400
7/20/2016	11:31 AM	12.44	12.44	12.435	12.44	16600
7/20/2016	11:33 AM	12.45	12.45	12.45	12.45	300
7/20/2016	11:38 AM	12.455	12.455	12.45	12.455	15100
7/20/2016	11:42 AM	12.46	12.46	12.46	12.46	600
7/20/2016	11:43 AM	12.46	12.46	12.46	12.46	300
7/20/2016	11:45 AM	12.47	12.47	12.46	12.46	700
7/20/2016	11:46 AM	12.47	12.47	12.47	12.47	500
7/20/2016	11:56 AM	12.46	12.46	12.46	12.46	3400
7/20/2016	11:58 AM	12.46	12.46	12.46	12.46	200
7/20/2016	12:00 PM	12.47	12.47	12.47	12.47	1100
7/20/2016	12:01 PM	12.48	12.48	12.48	12.48	900
7/20/2016	12:02 PM	12.48	12.48	12.48	12.48	200
7/20/2016	12:07 PM	12.485	12.485	12.48	12.48	2550
7/20/2016	12:14 PM	12.48	12.48	12.48	12.48	300
7/20/2016	12:17 PM	12.47	12.47	12.47	12.47	20500
7/20/2016	12:19 PM	12.465	12.465	12.465	12.465	100
7/20/2016	12:23 PM	12.47	12.47	12.47	12.47	506
7/20/2016	12:33 PM	12.48	12.48	12.48	12.48	100
7/20/2016	12:34 PM	12.48	12.48	12.48	12.48	100
7/20/2016	12:35 PM	12.48	12.48	12.48	12.48	1500
7/20/2016	12:50 PM	12.48	12.48	12.48	12.48	700
7/20/2016	12:51 PM	12.48	12.48	12.48	12.48	1700
7/20/2016	12:52 PM	12.48	12.48	12.48	12.48	200
7/20/2016	12:56 PM	12.48	12.48	12.48	12.48	200
7/20/2016	1:04 PM	12.48	12.48	12.48	12.48	300
7/20/2016	1:05 PM	12.48	12.48	12.48	12.48	200
7/20/2016	1:09 PM	12.47	12.47	12.47	12.47	8000
7/20/2016	1:10 PM	12.469	12.469	12.469	12.469	300
7/20/2016	1:14 PM	12.47	12.47	12.47	12.47	300
7/20/2016	1:17 PM	12.47	12.47	12.47	12.47	600
7/20/2016	1:20 PM	12.47	12.47	12.47	12.47	1000
7/20/2016	1:21 PM	12.465	12.465	12.465	12.465	100
7/20/2016	1:25 PM	12.46	12.46	12.46	12.46	2600
7/20/2016	1:35 PM	12.45	12.45	12.445	12.45	28741
7/20/2016	1:37 PM	12.45	12.45	12.45	12.45	20000
7/20/2016	1:38 PM	12.45	12.45	12.45	12.45	500
7/20/2016	1:48 PM	12.455	12.455	12.455	12.455	100
7/20/2016	1:49 PM	12.46	12.46	12.46	12.46	300
7/20/2016	1:52 PM	12.46	12.46	12.46	12.46	100
7/20/2016	1:58 PM	12.46	12.46	12.455	12.455	200
7/20/2016	2:00 PM	12.46	12.46	12.46	12.46	300
7/20/2016	2:02 PM	12.46	12.46	12.46	12.46	700
7/20/2016	2:08 PM	12.45	12.45	12.45	12.45	1250
7/20/2016	2:10 PM	12.44	12.44	12.44	12.44	4284
7/20/2016	2:15 PM	12.445	12.445	12.445	12.445	100
7/20/2016	2:21 PM	12.45	12.45	12.45	12.45	13624
7/20/2016	2:22 PM	12.445	12.445	12.445	12.445	100
7/20/2016	2:24 PM	12.45	12.45	12.45	12.45	200
7/20/2016	2:31 PM	12.465	12.465	12.465	12.465	400
7/20/2016	2:35 PM	12.47	12.47	12.47	12.47	1699
7/20/2016	2:37 PM	12.465	12.47	12.465	12.47	1300
7/20/2016	2:49 PM	12.46	12.46	12.46	12.46	500
7/20/2016	2:51 PM	12.46	12.46	12.46	12.46	300
7/20/2016	2:53 PM	12.46	12.46	12.46	12.46	1000
7/20/2016	2:54 PM	12.46	12.46	12.46	12.46	800
7/20/2016	2:56 PM	12.455	12.455	12.455	12.455	400
7/20/2016	2:57 PM	12.455	12.455	12.455	12.455	300
7/20/2016	2:59 PM	12.46	12.46	12.46	12.46	800
7/20/2016	3:00 PM	12.47	12.475	12.47	12.47	1000
7/20/2016	3:04 PM	12.475	12.48	12.475	12.48	15340
7/20/2016	3:10 PM	12.48	12.48	12.48	12.48	1200
7/20/2016	3:11 PM	12.48	12.48	12.48	12.48	600
7/20/2016	3:14 PM	12.485	12.485	12.485	12.485	100
7/20/2016	3:19 PM	12.49	12.49	12.485	12.485	3100
7/20/2016	3:22 PM	12.485	12.485	12.485	12.485	100
7/20/2016	3:23 PM	12.49	12.49	12.49	12.49	900
7/20/2016	3:24 PM	12.498	12.498	12.495	12.495	6100
7/20/2016	3:28 PM	12.495	12.495	12.495	12.495	243
7/20/2016	3:30 PM	12.495	12.495	12.495	12.495	1400
7/20/2016	3:31 PM	12.49	12.49	12.49	12.49	1800
7/20/2016	3:32 PM	12.49	12.49	12.49	12.49	600
7/20/2016	3:33 PM	12.48	12.48	12.48	12.48	1521
7/20/2016	3:34 PM	12.48	12.48	12.48	12.48	100
7/20/2016	3:35 PM	12.48	12.48	12.48	12.48	200
7/20/2016	3:39 PM	12.47	12.47	12.47	12.47	1100
7/20/2016	3:41 PM	12.46	12.46	12.46	12.46	1900
7/20/2016	3:43 PM	12.465	12.465	12.465	12.465	110
7/20/2016	3:44 PM	12.47	12.47	12.47	12.47	1000
7/20/2016	3:45 PM	12.46	12.47	12.46	12.47	3563
7/20/2016	3:46 PM	12.46	12.465	12.46	12.46	1662
7/20/2016	3:47 PM	12.46	12.46	12.46	12.46	500
7/20/2016	3:48 PM	12.46	12.46	12.46	12.46	600
7/20/2016	3:49 PM	12.461	12.461	12.461	12.461	700
7/20/2016	3:53 PM	12.46	12.46	12.46	12.46	2560
7/20/2016	3:54 PM	12.46	12.46	12.455	12.455	400
7/20/2016	3:55 PM	12.46	12.46	12.455	12.455	2600
7/20/2016	3:56 PM	12.46	12.46	12.46	12.46	1600
7/20/2016	3:57 PM	12.465	12.465	12.465	12.465	700
7/20/2016	3:58 PM	12.47	12.47	12.47	12.47	2700
7/20/2016	3:59 PM	12.475	12.475	12.475	12.475	400
7/20/2016	4:00 PM	12.5	12.5	12.48	12.48	22894
7/21/2016	9:31 AM	12.5	12.5	12.5	12.5	12355
7/21/2016	9:34 AM	12.52	12.52	12.52	12.52	22347
7/21/2016	9:36 AM	12.515	12.515	12.515	12.515	250
7/21/2016	9:37 AM	12.52	12.52	12.52	12.52	200
7/21/2016	9:38 AM	12.53	12.53	12.53	12.53	300
7/21/2016	9:40 AM	12.5	12.51	12.5	12.51	61100
7/21/2016	9:41 AM	12.51	12.51	12.51	12.51	800
7/21/2016	9:42 AM	12.49	12.49	12.49	12.49	200
7/21/2016	9:44 AM	12.48	12.48	12.48	12.48	458
7/21/2016	9:45 AM	12.485	12.485	12.485	12.485	100
7/21/2016	9:46 AM	12.47	12.47	12.47	12.47	2150
7/21/2016	9:49 AM	12.475	12.475	12.47	12.47	600
7/21/2016	9:51 AM	12.48	12.48	12.48	12.48	100
7/21/2016	9:52 AM	12.48	12.48	12.48	12.48	100
7/21/2016	9:53 AM	12.5	12.5	12.5	12.5	300
7/21/2016	9:54 AM	12.49	12.49	12.49	12.49	300
7/21/2016	9:57 AM	12.5	12.5	12.5	12.5	100
7/21/2016	9:59 AM	12.52	12.52	12.51	12.51	3100
7/21/2016	10:03 AM	12.51	12.51	12.51	12.51	275
7/21/2016	10:04 AM	12.5	12.5	12.5	12.5	100
7/21/2016	10:06 AM	12.49	12.49	12.49	12.49	500
7/21/2016	10:07 AM	12.49	12.495	12.49	12.495	400
7/21/2016	10:09 AM	12.52	12.52	12.52	12.52	7501
7/21/2016	10:11 AM	12.5	12.5	12.5	12.5	3800
7/21/2016	10:12 AM	12.5	12.5	12.5	12.5	100
7/21/2016	10:15 AM	12.49	12.49	12.49	12.49	300
7/21/2016	10:16 AM	12.5	12.5	12.5	12.5	100
7/21/2016	10:20 AM	12.5	12.5	12.5	12.5	1200
7/21/2016	10:21 AM	12.49	12.49	12.49	12.49	400
7/21/2016	10:30 AM	12.51	12.51	12.51	12.51	200
7/21/2016	10:32 AM	12.5	12.5	12.5	12.5	100
7/21/2016	10:33 AM	12.5	12.5	12.5	12.5	500
7/21/2016	10:36 AM	12.51	12.51	12.499	12.499	800
7/21/2016	10:39 AM	12.51	12.51	12.51	12.51	900
7/21/2016	10:40 AM	12.5	12.5	12.5	12.5	500
7/21/2016	10:43 AM	12.495	12.495	12.495	12.495	100
7/21/2016	10:45 AM	12.5	12.5	12.5	12.5	500
7/21/2016	10:48 AM	12.5	12.5	12.5	12.5	100
7/21/2016	10:50 AM	12.49	12.49	12.49	12.49	500
7/21/2016	10:52 AM	12.48	12.48	12.48	12.48	900
7/21/2016	10:56 AM	12.48	12.48	12.48	12.48	300
7/21/2016	10:57 AM	12.48	12.48	12.48	12.48	300
7/21/2016	10:59 AM	12.47	12.47	12.47	12.47	900
7/21/2016	11:02 AM	12.48	12.48	12.48	12.48	1000
7/21/2016	11:10 AM	12.49	12.49	12.49	12.49	200
7/21/2016	11:17 AM	12.49	12.49	12.49	12.49	12000
7/21/2016	11:20 AM	12.48	12.48	12.48	12.48	400
7/21/2016	11:21 AM	12.48	12.48	12.48	12.48	300
7/21/2016	11:27 AM	12.48	12.48	12.48	12.48	600
7/21/2016	11:28 AM	12.48	12.48	12.48	12.48	200
7/21/2016	11:29 AM	12.49	12.49	12.49	12.49	100
7/21/2016	11:30 AM	12.49	12.49	12.49	12.49	600
7/21/2016	11:31 AM	12.5	12.5	12.49	12.49	330
7/21/2016	11:32 AM	12.515	12.515	12.51	12.51	12500
7/21/2016	11:35 AM	12.515	12.515	12.515	12.515	100
7/21/2016	11:36 AM	12.52	12.52	12.52	12.52	1618
7/21/2016	11:38 AM	12.53	12.53	12.53	12.53	3000
7/21/2016	11:39 AM	12.53	12.53	12.53	12.53	100
7/21/2016	11:41 AM	12.55	12.55	12.545	12.545	2100
7/21/2016	11:43 AM	12.56	12.56	12.56	12.56	9919
7/21/2016	11:44 AM	12.56	12.56	12.56	12.56	296
7/21/2016	11:45 AM	12.57	12.57	12.57	12.57	800
7/21/2016	11:47 AM	12.58	12.58	12.58	12.58	200
7/21/2016	11:48 AM	12.585	12.585	12.585	12.585	700
7/21/2016	11:49 AM	12.58	12.58	12.58	12.58	300
7/21/2016	11:51 AM	12.59	12.59	12.59	12.59	100
7/21/2016	11:52 AM	12.595	12.595	12.595	12.595	200
7/21/2016	11:54 AM	12.595	12.595	12.595	12.595	100
7/21/2016	11:55 AM	12.59	12.595	12.59	12.595	1000
7/21/2016	11:56 AM	12.595	12.595	12.59	12.59	200
7/21/2016	11:57 AM	12.585	12.59	12.585	12.59	1800
7/21/2016	11:59 AM	12.58	12.58	12.58	12.58	2400
7/21/2016	12:07 PM	12.565	12.565	12.565	12.565	100
7/21/2016	12:10 PM	12.57	12.57	12.57	12.57	600
7/21/2016	12:15 PM	12.57	12.57	12.57	12.57	100
7/21/2016	12:19 PM	12.575	12.575	12.575	12.575	300
7/21/2016	12:21 PM	12.58	12.58	12.58	12.58	1900
7/21/2016	12:22 PM	12.59	12.59	12.59	12.59	19100
7/21/2016	12:25 PM	12.6	12.6	12.595	12.595	10000
7/21/2016	12:26 PM	12.61	12.61	12.61	12.61	200
7/21/2016	12:27 PM	12.605	12.605	12.605	12.605	100
7/21/2016	12:28 PM	12.6	12.6	12.6	12.6	1000
7/21/2016	12:29 PM	12.59	12.595	12.59	12.595	300
7/21/2016	12:30 PM	12.59	12.59	12.59	12.59	100
7/21/2016	12:31 PM	12.59	12.59	12.59	12.59	2900
7/21/2016	12:34 PM	12.589	12.589	12.589	12.589	4000
7/21/2016	12:36 PM	12.59	12.59	12.59	12.59	10000
7/21/2016	12:37 PM	12.6	12.6	12.6	12.6	500
7/21/2016	12:39 PM	12.59	12.59	12.59	12.59	200
7/21/2016	12:42 PM	12.59	12.59	12.59	12.59	300
7/21/2016	12:43 PM	12.6	12.6	12.6	12.6	300
7/21/2016	12:44 PM	12.6	12.6	12.6	12.6	200
7/21/2016	12:48 PM	12.605	12.605	12.605	12.605	100
7/21/2016	12:51 PM	12.61	12.61	12.61	12.61	1100
7/21/2016	12:52 PM	12.62	12.62	12.62	12.62	2200
7/21/2016	12:53 PM	12.62	12.62	12.62	12.62	2700
7/21/2016	12:54 PM	12.62	12.62	12.62	12.62	600
7/21/2016	12:55 PM	12.611	12.615	12.611	12.615	9500
7/21/2016	1:00 PM	12.61	12.61	12.61	12.61	900
7/21/2016	1:03 PM	12.61	12.61	12.61	12.61	2300
7/21/2016	1:05 PM	12.62	12.62	12.62	12.62	200
7/21/2016	1:06 PM	12.62	12.62	12.615	12.615	500
7/21/2016	1:08 PM	12.63	12.63	12.63	12.63	100
7/21/2016	1:09 PM	12.62	12.62	12.62	12.62	500
7/21/2016	1:11 PM	12.62	12.62	12.62	12.62	300
7/21/2016	1:12 PM	12.62	12.62	12.62	12.62	1000
7/21/2016	1:14 PM	12.605	12.605	12.605	12.605	100
7/21/2016	1:17 PM	12.605	12.605	12.6	12.6	300
7/21/2016	1:23 PM	12.59	12.59	12.59	12.59	100
7/21/2016	1:26 PM	12.59	12.59	12.59	12.59	300
7/21/2016	1:28 PM	12.595	12.595	12.595	12.595	100
7/21/2016	1:29 PM	12.59	12.59	12.59	12.59	100
7/21/2016	1:32 PM	12.6	12.6	12.6	12.6	300
7/21/2016	1:34 PM	12.6	12.6	12.6	12.6	100
7/21/2016	1:37 PM	12.6	12.6	12.6	12.6	300
7/21/2016	1:41 PM	12.6	12.6	12.6	12.6	1400
7/21/2016	1:42 PM	12.6	12.6	12.6	12.6	550
7/21/2016	1:49 PM	12.62	12.62	12.62	12.62	2450
7/21/2016	1:50 PM	12.63	12.63	12.63	12.63	500
7/21/2016	1:55 PM	12.65	12.65	12.649	12.649	2500
7/21/2016	1:56 PM	12.657	12.659	12.65	12.65	2950
7/21/2016	2:02 PM	12.64	12.64	12.64	12.64	300
7/21/2016	2:04 PM	12.64	12.64	12.64	12.64	600
7/21/2016	2:06 PM	12.64	12.64	12.64	12.64	500
7/21/2016	2:07 PM	12.64	12.64	12.64	12.64	400
7/21/2016	2:11 PM	12.665	12.665	12.65	12.65	8100
7/21/2016	2:16 PM	12.669	12.669	12.667	12.667	5000
7/21/2016	2:17 PM	12.67	12.67	12.67	12.67	2000
7/21/2016	2:20 PM	12.67	12.67	12.67	12.67	700
7/21/2016	2:21 PM	12.67	12.67	12.67	12.67	200
7/21/2016	2:23 PM	12.659	12.659	12.659	12.659	100
7/21/2016	2:24 PM	12.66	12.66	12.66	12.66	300
7/21/2016	2:25 PM	12.66	12.66	12.66	12.66	200
7/21/2016	2:27 PM	12.665	12.665	12.665	12.665	400
7/21/2016	2:28 PM	12.65	12.65	12.65	12.65	900
7/21/2016	2:34 PM	12.65	12.65	12.65	12.65	200
7/21/2016	2:41 PM	12.65	12.65	12.65	12.65	116
7/21/2016	2:46 PM	12.67	12.67	12.67	12.67	200
7/21/2016	2:50 PM	12.67	12.68	12.67	12.68	5511
7/21/2016	2:51 PM	12.67	12.67	12.67	12.67	1400
7/21/2016	2:52 PM	12.66	12.66	12.66	12.66	200
7/21/2016	2:55 PM	12.67	12.67	12.67	12.67	200
7/21/2016	2:58 PM	12.67	12.67	12.67	12.67	200
7/21/2016	3:03 PM	12.67	12.67	12.67	12.67	1100
7/21/2016	3:06 PM	12.68	12.68	12.68	12.68	200
7/21/2016	3:07 PM	12.7	12.7	12.69	12.69	2593
7/21/2016	3:09 PM	12.7	12.7	12.7	12.7	11300
7/21/2016	3:16 PM	12.705	12.705	12.705	12.705	300
7/21/2016	3:17 PM	12.7	12.7	12.7	12.7	300
7/21/2016	3:18 PM	12.7	12.7	12.7	12.7	500
7/21/2016	3:20 PM	12.7	12.705	12.7	12.705	700
7/21/2016	3:23 PM	12.69	12.69	12.69	12.69	500
7/21/2016	3:25 PM	12.68	12.68	12.68	12.68	18000
7/21/2016	3:27 PM	12.67	12.67	12.67	12.67	800
7/21/2016	3:30 PM	12.67	12.67	12.67	12.67	8000
7/21/2016	3:31 PM	12.66	12.66	12.66	12.66	21600
7/21/2016	3:34 PM	12.665	12.665	12.665	12.665	200
7/21/2016	3:35 PM	12.65	12.65	12.65	12.65	2900
7/21/2016	3:36 PM	12.65	12.65	12.64	12.64	500
7/21/2016	3:39 PM	12.66	12.66	12.66	12.66	466
7/21/2016	3:40 PM	12.66	12.66	12.66	12.66	200
7/21/2016	3:42 PM	12.66	12.66	12.66	12.66	200
7/21/2016	3:43 PM	12.66	12.665	12.66	12.665	1666
7/21/2016	3:45 PM	12.66	12.66	12.66	12.66	100
7/21/2016	3:46 PM	12.64	12.65	12.64	12.65	2266
7/21/2016	3:47 PM	12.63	12.63	12.63	12.63	800
7/21/2016	3:48 PM	12.63	12.63	12.63	12.63	900
7/21/2016	3:49 PM	12.63	12.63	12.63	12.63	1800
7/21/2016	3:50 PM	12.635	12.635	12.635	12.635	100
7/21/2016	3:52 PM	12.635	12.64	12.635	12.64	800
7/21/2016	3:53 PM	12.64	12.64	12.64	12.64	1300
7/21/2016	3:56 PM	12.63	12.635	12.63	12.635	2774
7/21/2016	3:57 PM	12.62	12.62	12.62	12.62	10500
7/21/2016	3:58 PM	12.62	12.625	12.62	12.625	500
7/21/2016	3:59 PM	12.62	12.62	12.62	12.62	3587
7/21/2016	4:00 PM	12.62	12.62	12.6	12.61	31091
7/22/2016	9:32 AM	12.61	12.61	12.61	12.61	1500
7/22/2016	9:33 AM	12.63	12.63	12.63	12.63	7400
7/22/2016	9:35 AM	12.625	12.63	12.625	12.63	2000
7/22/2016	9:36 AM	12.605	12.605	12.605	12.605	500
7/22/2016	9:37 AM	12.64	12.64	12.64	12.64	100
7/22/2016	9:38 AM	12.64	12.64	12.64	12.64	300
7/22/2016	9:40 AM	12.64	12.64	12.64	12.64	300
7/22/2016	9:51 AM	12.62	12.62	12.62	12.62	1000
7/22/2016	9:53 AM	12.6	12.61	12.6	12.61	13900
7/22/2016	9:54 AM	12.599	12.599	12.599	12.599	1500
7/22/2016	9:57 AM	12.65	12.65	12.65	12.65	900
7/22/2016	9:59 AM	12.64	12.64	12.64	12.64	300
7/22/2016	10:01 AM	12.63	12.63	12.63	12.63	1400
7/22/2016	10:02 AM	12.6	12.63	12.6	12.63	1300
7/22/2016	10:08 AM	12.6	12.6	12.6	12.6	100
7/22/2016	10:11 AM	12.625	12.625	12.625	12.625	1000
7/22/2016	10:13 AM	12.62	12.62	12.62	12.62	200
7/22/2016	10:14 AM	12.62	12.62	12.62	12.62	100
7/22/2016	10:16 AM	12.63	12.63	12.63	12.63	3200
7/22/2016	10:18 AM	12.62	12.62	12.62	12.62	400
7/22/2016	10:19 AM	12.63	12.63	12.63	12.63	600
7/22/2016	10:21 AM	12.62	12.62	12.62	12.62	300
7/22/2016	10:31 AM	12.6	12.6	12.59	12.59	1900
7/22/2016	10:32 AM	12.6	12.6	12.6	12.6	995
7/22/2016	10:35 AM	12.57	12.58	12.57	12.58	8900
7/22/2016	10:37 AM	12.57	12.57	12.57	12.57	200
7/22/2016	10:38 AM	12.57	12.57	12.57	12.57	19500
7/22/2016	10:40 AM	12.581	12.581	12.581	12.581	1300
7/22/2016	10:44 AM	12.57	12.57	12.57	12.57	1300
7/22/2016	10:45 AM	12.56	12.57	12.56	12.57	6300
7/22/2016	10:46 AM	12.551	12.56	12.551	12.56	1900
7/22/2016	10:47 AM	12.551	12.551	12.551	12.551	3000
7/22/2016	10:50 AM	12.55	12.55	12.55	12.55	6150
7/22/2016	10:52 AM	12.54	12.541	12.54	12.541	3000
7/22/2016	10:56 AM	12.54	12.54	12.54	12.54	300
7/22/2016	11:04 AM	12.55	12.55	12.55	12.55	18500
7/22/2016	11:05 AM	12.56	12.56	12.56	12.56	38800
7/22/2016	11:06 AM	12.56	12.56	12.56	12.56	100
7/22/2016	11:09 AM	12.56	12.56	12.56	12.56	300
7/22/2016	11:12 AM	12.569	12.569	12.569	12.569	100
7/22/2016	11:15 AM	12.57	12.57	12.57	12.57	300
7/22/2016	11:17 AM	12.57	12.57	12.57	12.57	300
7/22/2016	11:18 AM	12.57	12.57	12.57	12.57	200
7/22/2016	11:22 AM	12.57	12.57	12.57	12.57	800
7/22/2016	11:23 AM	12.57	12.57	12.57	12.57	800
7/22/2016	11:28 AM	12.57	12.57	12.57	12.57	400
7/22/2016	11:31 AM	12.57	12.57	12.57	12.57	100
7/22/2016	11:39 AM	12.56	12.56	12.56	12.56	300
7/22/2016	11:42 AM	12.56	12.56	12.56	12.56	300
7/22/2016	11:48 AM	12.55	12.55	12.55	12.55	2300
7/22/2016	11:49 AM	12.55	12.55	12.55	12.55	100
7/22/2016	11:53 AM	12.53	12.53	12.53	12.53	1000
7/22/2016	11:54 AM	12.52	12.52	12.52	12.52	1000
7/22/2016	11:55 AM	12.52	12.52	12.52	12.52	300
7/22/2016	11:57 AM	12.501	12.51	12.501	12.51	3700
7/22/2016	12:00 PM	12.5	12.5	12.5	12.5	2250
7/22/2016	12:01 PM	12.5	12.5	12.5	12.5	7650
7/22/2016	12:03 PM	12.5	12.5	12.5	12.5	300
7/22/2016	12:10 PM	12.51	12.51	12.51	12.51	200
7/22/2016	12:11 PM	12.51	12.51	12.51	12.51	400
7/22/2016	12:13 PM	12.51	12.51	12.51	12.51	300
7/22/2016	12:15 PM	12.51	12.51	12.51	12.51	100
7/22/2016	12:23 PM	12.5	12.5	12.5	12.5	10600
7/22/2016	12:24 PM	12.491	12.491	12.491	12.491	2000
7/22/2016	12:25 PM	12.5	12.5	12.5	12.5	21900
7/22/2016	12:26 PM	12.49	12.49	12.49	12.49	800
7/22/2016	12:27 PM	12.49	12.49	12.485	12.485	200
7/22/2016	12:28 PM	12.49	12.491	12.49	12.49	2766
7/22/2016	12:29 PM	12.49	12.49	12.49	12.49	20000
7/22/2016	12:37 PM	12.49	12.49	12.49	12.49	600
7/22/2016	12:39 PM	12.495	12.495	12.495	12.495	300
7/22/2016	12:41 PM	12.5	12.5	12.5	12.5	300
7/22/2016	12:48 PM	12.49	12.49	12.49	12.49	300
7/22/2016	12:50 PM	12.49	12.49	12.49	12.49	600
7/22/2016	12:53 PM	12.49	12.49	12.49	12.49	5000
7/22/2016	1:00 PM	12.49	12.49	12.49	12.49	300
7/22/2016	1:01 PM	12.5	12.5	12.5	12.5	500
7/22/2016	1:03 PM	12.5	12.5	12.5	12.5	300
7/22/2016	1:11 PM	12.49	12.49	12.49	12.49	500
7/22/2016	1:17 PM	12.5	12.5	12.5	12.5	5339
7/22/2016	1:18 PM	12.5	12.5	12.5	12.5	1164
7/22/2016	1:24 PM	12.49	12.49	12.49	12.49	49500
7/22/2016	1:35 PM	12.48	12.48	12.48	12.48	2681
7/22/2016	1:36 PM	12.48	12.48	12.48	12.48	500
7/22/2016	1:39 PM	12.49	12.49	12.49	12.49	300
7/22/2016	1:40 PM	12.5	12.5	12.5	12.5	150
7/22/2016	1:49 PM	12.49	12.49	12.49	12.49	300
7/22/2016	1:59 PM	12.485	12.485	12.485	12.485	500
7/22/2016	2:01 PM	12.49	12.49	12.49	12.49	300
7/22/2016	2:06 PM	12.49	12.49	12.49	12.49	300
7/22/2016	2:08 PM	12.49	12.49	12.49	12.49	600
7/22/2016	2:10 PM	12.481	12.481	12.481	12.481	800
7/22/2016	2:11 PM	12.48	12.48	12.48	12.48	2000
7/22/2016	2:13 PM	12.48	12.48	12.48	12.48	300
7/22/2016	2:23 PM	12.48	12.48	12.48	12.48	800
7/22/2016	2:25 PM	12.48	12.48	12.48	12.48	300
7/22/2016	2:31 PM	12.48	12.48	12.48	12.48	600
7/22/2016	2:34 PM	12.49	12.49	12.49	12.49	500
7/22/2016	2:37 PM	12.48	12.48	12.48	12.48	429
7/22/2016	2:38 PM	12.48	12.48	12.48	12.48	800
7/22/2016	2:42 PM	12.48	12.48	12.48	12.48	600
7/22/2016	2:55 PM	12.47	12.47	12.47	12.47	1660
7/22/2016	2:56 PM	12.465	12.465	12.465	12.465	200
7/22/2016	2:57 PM	12.47	12.47	12.47	12.47	300
7/22/2016	3:03 PM	12.47	12.47	12.47	12.47	400
7/22/2016	3:04 PM	12.47	12.47	12.47	12.47	5200
7/22/2016	3:07 PM	12.48	12.48	12.48	12.48	500
7/22/2016	3:08 PM	12.48	12.48	12.48	12.48	200
7/22/2016	3:12 PM	12.47	12.47	12.47	12.47	200
7/22/2016	3:15 PM	12.47	12.47	12.47	12.47	800
7/22/2016	3:16 PM	12.475	12.475	12.475	12.475	200
7/22/2016	3:17 PM	12.48	12.48	12.48	12.48	300
7/22/2016	3:18 PM	12.47	12.47	12.47	12.47	600
7/22/2016	3:19 PM	12.47	12.47	12.47	12.47	4800
7/22/2016	3:22 PM	12.46	12.46	12.46	12.46	1500
7/22/2016	3:23 PM	12.45	12.45	12.45	12.45	11015
7/22/2016	3:27 PM	12.45	12.45	12.45	12.45	525
7/22/2016	3:29 PM	12.445	12.445	12.445	12.445	200
7/22/2016	3:30 PM	12.46	12.46	12.45	12.45	1200
7/22/2016	3:32 PM	12.46	12.46	12.46	12.46	300
7/22/2016	3:34 PM	12.46	12.46	12.46	12.46	1000
7/22/2016	3:36 PM	12.46	12.46	12.46	12.46	7600
7/22/2016	3:37 PM	12.455	12.46	12.455	12.46	500
7/22/2016	3:38 PM	12.455	12.455	12.455	12.455	300
7/22/2016	3:41 PM	12.45	12.45	12.45	12.45	500
7/22/2016	3:46 PM	12.455	12.455	12.455	12.455	300
7/22/2016	3:47 PM	12.45	12.45	12.45	12.45	17121
7/22/2016	3:48 PM	12.455	12.455	12.45	12.45	3200
7/22/2016	3:54 PM	12.46	12.46	12.46	12.46	5300
7/22/2016	3:55 PM	12.465	12.47	12.465	12.47	2400
7/22/2016	3:56 PM	12.465	12.465	12.465	12.465	1000
7/22/2016	3:57 PM	12.47	12.47	12.47	12.47	56188
7/22/2016	3:59 PM	12.47	12.47	12.47	12.47	3583
7/22/2016	4:00 PM	12.46	12.47	12.46	12.465	27549
7/25/2016	9:32 AM	12.5	12.51	12.5	12.51	5397
7/25/2016	9:33 AM	12.49	12.5	12.49	12.5	11103
7/25/2016	9:35 AM	12.51	12.51	12.51	12.51	26300
7/25/2016	9:36 AM	12.54	12.54	12.53	12.53	6777
7/25/2016	9:39 AM	12.54	12.54	12.54	12.54	8400
7/25/2016	9:40 AM	12.54	12.54	12.54	12.54	300
7/25/2016	9:41 AM	12.55	12.55	12.55	12.55	6800
7/25/2016	9:43 AM	12.53	12.53	12.53	12.53	7425
7/25/2016	9:44 AM	12.53	12.53	12.53	12.53	710
7/25/2016	9:48 AM	12.52	12.52	12.52	12.52	2900
7/25/2016	9:49 AM	12.54	12.54	12.53	12.53	4600
7/25/2016	9:51 AM	12.56	12.56	12.56	12.56	600
7/25/2016	9:52 AM	12.55	12.55	12.55	12.55	4700
7/25/2016	9:53 AM	12.55	12.55	12.55	12.55	5700
7/25/2016	9:57 AM	12.54	12.54	12.54	12.54	600
7/25/2016	9:58 AM	12.55	12.55	12.55	12.55	3800
7/25/2016	9:59 AM	12.56	12.56	12.56	12.56	300
7/25/2016	10:01 AM	12.57	12.57	12.57	12.57	100
7/25/2016	10:02 AM	12.56	12.56	12.56	12.56	300
7/25/2016	10:06 AM	12.57	12.57	12.57	12.57	2505
7/25/2016	10:07 AM	12.58	12.58	12.58	12.58	8200
7/25/2016	10:10 AM	12.59	12.59	12.59	12.59	200
7/25/2016	10:12 AM	12.6	12.6	12.6	12.6	11852
7/25/2016	10:13 AM	12.61	12.61	12.61	12.61	300
7/25/2016	10:14 AM	12.62	12.62	12.62	12.62	300
7/25/2016	10:15 AM	12.62	12.62	12.62	12.62	200
7/25/2016	10:17 AM	12.63	12.63	12.63	12.63	1350
7/25/2016	10:18 AM	12.62	12.62	12.62	12.62	485
7/25/2016	10:21 AM	12.609	12.609	12.609	12.609	1400
7/25/2016	10:22 AM	12.62	12.62	12.62	12.62	400
7/25/2016	10:23 AM	12.62	12.62	12.62	12.62	500
7/25/2016	10:25 AM	12.62	12.62	12.62	12.62	300
7/25/2016	10:31 AM	12.6	12.6	12.6	12.6	4612
7/25/2016	10:33 AM	12.61	12.61	12.61	12.61	1800
7/25/2016	10:37 AM	12.61	12.61	12.61	12.61	500
7/25/2016	10:38 AM	12.61	12.61	12.61	12.61	700
7/25/2016	10:40 AM	12.6	12.6	12.6	12.6	2400
7/25/2016	10:41 AM	12.6	12.6	12.6	12.6	4600
7/25/2016	10:43 AM	12.6	12.6	12.6	12.6	6000
7/25/2016	10:44 AM	12.61	12.61	12.61	12.61	1600
7/25/2016	10:46 AM	12.62	12.62	12.62	12.62	8200
7/25/2016	10:47 AM	12.6	12.6	12.6	12.6	100
7/25/2016	10:48 AM	12.6	12.6	12.6	12.6	200
7/25/2016	10:59 AM	12.61	12.61	12.61	12.61	900
7/25/2016	11:04 AM	12.625	12.625	12.625	12.625	200
7/25/2016	11:07 AM	12.64	12.64	12.63	12.63	6700
7/25/2016	11:08 AM	12.65	12.65	12.64	12.64	2700
7/25/2016	11:11 AM	12.64	12.64	12.64	12.64	6700
7/25/2016	11:14 AM	12.64	12.64	12.64	12.64	100
7/25/2016	11:21 AM	12.64	12.64	12.64	12.64	1000
7/25/2016	11:23 AM	12.63	12.645	12.63	12.645	1200
7/25/2016	11:24 AM	12.62	12.63	12.62	12.63	11800
7/25/2016	11:29 AM	12.62	12.62	12.62	12.62	1500
7/25/2016	11:31 AM	12.63	12.63	12.63	12.63	500
7/25/2016	11:32 AM	12.63	12.63	12.63	12.63	100
7/25/2016	11:34 AM	12.63	12.63	12.63	12.63	600
7/25/2016	11:39 AM	12.62	12.62	12.62	12.62	800
7/25/2016	11:43 AM	12.64	12.64	12.64	12.64	300
7/25/2016	11:45 AM	12.65	12.65	12.65	12.65	1300
7/25/2016	11:46 AM	12.65	12.65	12.65	12.65	200
7/25/2016	11:49 AM	12.65	12.65	12.65	12.65	100
7/25/2016	11:51 AM	12.66	12.66	12.66	12.66	100
7/25/2016	11:52 AM	12.65	12.65	12.65	12.65	300
7/25/2016	11:55 AM	12.64	12.64	12.64	12.64	300
7/25/2016	11:56 AM	12.64	12.64	12.64	12.64	184
7/25/2016	12:02 PM	12.65	12.65	12.65	12.65	100
7/25/2016	12:06 PM	12.65	12.65	12.65	12.65	2400
7/25/2016	12:08 PM	12.64	12.64	12.64	12.64	6000
7/25/2016	12:12 PM	12.64	12.64	12.64	12.64	200
7/25/2016	12:16 PM	12.65	12.65	12.65	12.65	1595
7/25/2016	12:22 PM	12.65	12.65	12.65	12.65	100
7/25/2016	12:24 PM	12.65	12.66	12.65	12.66	1400
7/25/2016	12:25 PM	12.65	12.65	12.65	12.65	300
7/25/2016	12:27 PM	12.66	12.66	12.66	12.66	500
7/25/2016	12:29 PM	12.66	12.66	12.66	12.66	200
7/25/2016	12:32 PM	12.66	12.66	12.66	12.66	100
7/25/2016	12:33 PM	12.66	12.66	12.66	12.66	300
7/25/2016	12:36 PM	12.66	12.66	12.66	12.66	1700
7/25/2016	12:39 PM	12.66	12.66	12.66	12.66	1100
7/25/2016	12:41 PM	12.66	12.66	12.66	12.66	500
7/25/2016	12:43 PM	12.65	12.65	12.65	12.65	200
7/25/2016	12:44 PM	12.65	12.65	12.65	12.65	200
7/25/2016	12:46 PM	12.65	12.65	12.65	12.65	500
7/25/2016	12:47 PM	12.64	12.64	12.64	12.64	1882
7/25/2016	12:49 PM	12.63	12.63	12.63	12.63	800
7/25/2016	12:57 PM	12.62	12.62	12.62	12.62	100
7/25/2016	12:58 PM	12.62	12.62	12.62	12.62	200
7/25/2016	1:17 PM	12.64	12.64	12.64	12.64	1300
7/25/2016	1:20 PM	12.63	12.63	12.63	12.63	1300
7/25/2016	1:21 PM	12.63	12.63	12.63	12.63	300
7/25/2016	1:28 PM	12.61	12.61	12.61	12.61	400
7/25/2016	1:30 PM	12.6	12.601	12.6	12.601	58800
7/25/2016	1:31 PM	12.6	12.6	12.6	12.6	3400
7/25/2016	1:40 PM	12.61	12.61	12.61	12.61	100
7/25/2016	1:43 PM	12.61	12.61	12.61	12.61	200
7/25/2016	1:47 PM	12.61	12.61	12.61	12.61	200
7/25/2016	1:48 PM	12.61	12.61	12.61	12.61	200
7/25/2016	1:49 PM	12.61	12.61	12.61	12.61	200
7/25/2016	1:50 PM	12.62	12.62	12.62	12.62	300
7/25/2016	1:53 PM	12.62	12.62	12.62	12.62	1200
7/25/2016	1:57 PM	12.61	12.61	12.61	12.61	400
7/25/2016	2:05 PM	12.6	12.6	12.6	12.6	600
7/25/2016	2:17 PM	12.59	12.59	12.59	12.59	600
7/25/2016	2:20 PM	12.595	12.595	12.595	12.595	221
7/25/2016	2:23 PM	12.6	12.6	12.6	12.6	800
7/25/2016	2:28 PM	12.62	12.62	12.62	12.62	300
7/25/2016	2:32 PM	12.62	12.62	12.62	12.62	200
7/25/2016	2:39 PM	12.62	12.62	12.62	12.62	600
7/25/2016	2:41 PM	12.62	12.62	12.62	12.62	1000
7/25/2016	2:48 PM	12.62	12.62	12.62	12.62	800
7/25/2016	2:57 PM	12.61	12.61	12.61	12.61	700
7/25/2016	3:02 PM	12.61	12.61	12.61	12.61	100
7/25/2016	3:03 PM	12.61	12.61	12.61	12.61	500
7/25/2016	3:07 PM	12.62	12.62	12.62	12.62	300
7/25/2016	3:09 PM	12.625	12.625	12.625	12.625	200
7/25/2016	3:12 PM	12.63	12.63	12.63	12.63	900
7/25/2016	3:14 PM	12.62	12.62	12.62	12.62	17200
7/25/2016	3:15 PM	12.62	12.62	12.62	12.62	100
7/25/2016	3:22 PM	12.63	12.63	12.63	12.63	600
7/25/2016	3:23 PM	12.63	12.63	12.63	12.63	100
7/25/2016	3:29 PM	12.61	12.61	12.61	12.61	2700
7/25/2016	3:31 PM	12.61	12.61	12.61	12.61	400
7/25/2016	3:33 PM	12.6	12.61	12.6	12.61	1100
7/25/2016	3:35 PM	12.585	12.59	12.585	12.59	200
7/25/2016	3:41 PM	12.575	12.58	12.575	12.58	1400
7/25/2016	3:42 PM	12.58	12.58	12.58	12.58	1500
7/25/2016	3:45 PM	12.585	12.585	12.585	12.585	400
7/25/2016	3:48 PM	12.575	12.58	12.575	12.58	1500
7/25/2016	3:50 PM	12.575	12.575	12.575	12.575	500
7/25/2016	3:51 PM	12.58	12.58	12.572	12.575	5242
7/25/2016	3:54 PM	12.585	12.585	12.585	12.585	500
7/25/2016	3:55 PM	12.58	12.58	12.58	12.58	1300
7/25/2016	3:56 PM	12.575	12.575	12.575	12.575	200
7/25/2016	3:58 PM	12.57	12.575	12.57	12.575	6024
7/25/2016	3:59 PM	12.57	12.57	12.57	12.57	20225
7/25/2016	4:00 PM	12.56	12.565	12.55	12.565	24247
7/26/2016	9:32 AM	12.57	12.57	12.57	12.57	1178
7/26/2016	9:33 AM	12.56	12.56	12.56	12.56	1100
7/26/2016	9:35 AM	12.55	12.55	12.55	12.55	11308
7/26/2016	9:36 AM	12.54	12.54	12.54	12.54	2721
7/26/2016	9:41 AM	12.505	12.52	12.505	12.52	1285
7/26/2016	9:42 AM	12.505	12.505	12.505	12.505	200
7/26/2016	9:45 AM	12.48	12.505	12.48	12.5	21625
7/26/2016	9:46 AM	12.48	12.48	12.48	12.48	1600
7/26/2016	9:47 AM	12.48	12.48	12.48	12.48	100
7/26/2016	9:48 AM	12.485	12.485	12.485	12.485	200
7/26/2016	9:49 AM	12.48	12.48	12.48	12.48	1500
7/26/2016	9:50 AM	12.47	12.47	12.47	12.47	900
7/26/2016	9:51 AM	12.47	12.47	12.47	12.47	700
7/26/2016	9:52 AM	12.48	12.48	12.48	12.48	300
7/26/2016	9:53 AM	12.49	12.49	12.49	12.49	200
7/26/2016	9:55 AM	12.49	12.49	12.49	12.49	1100
7/26/2016	9:56 AM	12.49	12.49	12.49	12.49	220
7/26/2016	9:57 AM	12.5	12.5	12.5	12.5	200
7/26/2016	9:58 AM	12.5	12.5	12.5	12.5	200
7/26/2016	9:59 AM	12.505	12.505	12.505	12.505	200
7/26/2016	10:01 AM	12.485	12.5	12.485	12.5	4700
7/26/2016	10:02 AM	12.48	12.49	12.48	12.49	900
7/26/2016	10:03 AM	12.49	12.49	12.48	12.48	590
7/26/2016	10:11 AM	12.5	12.5	12.5	12.5	100
7/26/2016	10:13 AM	12.52	12.52	12.52	12.52	200
7/26/2016	10:14 AM	12.52	12.52	12.52	12.52	300
7/26/2016	10:18 AM	12.52	12.52	12.52	12.52	300
7/26/2016	10:20 AM	12.51	12.51	12.51	12.51	500
7/26/2016	10:25 AM	12.51	12.52	12.51	12.52	1100
7/26/2016	10:27 AM	12.505	12.505	12.505	12.505	100
7/26/2016	10:28 AM	12.5	12.5	12.5	12.5	500
7/26/2016	10:29 AM	12.5	12.5	12.5	12.5	500
7/26/2016	10:31 AM	12.5	12.5	12.5	12.5	300
7/26/2016	10:33 AM	12.52	12.52	12.5	12.5	815
7/26/2016	10:34 AM	12.52	12.52	12.52	12.52	200
7/26/2016	10:42 AM	12.53	12.53	12.53	12.53	500
7/26/2016	10:45 AM	12.54	12.545	12.54	12.545	500
7/26/2016	10:46 AM	12.53	12.53	12.53	12.53	2000
7/26/2016	10:53 AM	12.555	12.555	12.555	12.555	300
7/26/2016	10:55 AM	12.61	12.61	12.58	12.58	6785
7/26/2016	10:56 AM	12.65	12.65	12.65	12.65	800
7/26/2016	10:57 AM	12.63	12.65	12.63	12.65	4868
7/26/2016	10:58 AM	12.62	12.62	12.62	12.62	2000
7/26/2016	10:59 AM	12.63	12.63	12.63	12.63	300
7/26/2016	11:00 AM	12.685	12.685	12.67	12.67	3340
7/26/2016	11:01 AM	12.687	12.7	12.687	12.7	2717
7/26/2016	11:02 AM	12.66	12.665	12.66	12.665	1000
7/26/2016	11:03 AM	12.66	12.66	12.66	12.66	200
7/26/2016	11:05 AM	12.65	12.65	12.65	12.65	200
7/26/2016	11:06 AM	12.66	12.66	12.66	12.66	300
7/26/2016	11:07 AM	12.67	12.67	12.66	12.66	700
7/26/2016	11:09 AM	12.68	12.68	12.68	12.68	2900
7/26/2016	11:11 AM	12.68	12.68	12.68	12.68	2800
7/26/2016	11:12 AM	12.69	12.69	12.69	12.69	7400
7/26/2016	11:13 AM	12.69	12.69	12.69	12.69	4700
7/26/2016	11:15 AM	12.68	12.68	12.68	12.68	500
7/26/2016	11:16 AM	12.67	12.67	12.67	12.67	900
7/26/2016	11:17 AM	12.67	12.67	12.67	12.67	300
7/26/2016	11:18 AM	12.67	12.67	12.67	12.67	100
7/26/2016	11:19 AM	12.67	12.67	12.67	12.67	300
7/26/2016	11:20 AM	12.649	12.65	12.649	12.65	4900
7/26/2016	11:23 AM	12.65	12.65	12.65	12.65	100
7/26/2016	11:25 AM	12.64	12.64	12.64	12.64	500
7/26/2016	11:28 AM	12.65	12.65	12.65	12.65	1900
7/26/2016	11:30 AM	12.64	12.64	12.64	12.64	200
7/26/2016	11:32 AM	12.64	12.64	12.64	12.64	500
7/26/2016	11:33 AM	12.64	12.64	12.64	12.64	300
7/26/2016	11:35 AM	12.65	12.65	12.65	12.65	6408
7/26/2016	11:36 AM	12.63	12.65	12.63	12.65	3600
7/26/2016	11:45 AM	12.63	12.63	12.63	12.63	600
7/26/2016	11:49 AM	12.63	12.63	12.63	12.63	200
7/26/2016	11:51 AM	12.6	12.6	12.6	12.6	100
7/26/2016	11:52 AM	12.58	12.58	12.58	12.58	300
7/26/2016	11:53 AM	12.58	12.58	12.58	12.58	4708
7/26/2016	11:55 AM	12.59	12.59	12.59	12.59	300
7/26/2016	12:02 PM	12.58	12.58	12.58	12.58	300
7/26/2016	12:07 PM	12.58	12.58	12.58	12.58	300
7/26/2016	12:09 PM	12.58	12.58	12.58	12.58	100
7/26/2016	12:13 PM	12.59	12.59	12.59	12.59	500
7/26/2016	12:15 PM	12.59	12.59	12.59	12.59	300
7/26/2016	12:17 PM	12.59	12.59	12.59	12.59	200
7/26/2016	12:21 PM	12.57	12.57	12.57	12.57	300
7/26/2016	12:27 PM	12.54	12.54	12.54	12.54	8500
7/26/2016	12:30 PM	12.55	12.55	12.55	12.55	1900
7/26/2016	12:33 PM	12.56	12.56	12.56	12.56	15400
7/26/2016	12:34 PM	12.56	12.56	12.56	12.56	800
7/26/2016	12:38 PM	12.56	12.56	12.56	12.56	500
7/26/2016	12:43 PM	12.57	12.57	12.57	12.57	600
7/26/2016	12:49 PM	12.56	12.56	12.56	12.56	300
7/26/2016	12:51 PM	12.56	12.56	12.56	12.56	300
7/26/2016	12:54 PM	12.57	12.57	12.57	12.57	300
7/26/2016	12:55 PM	12.57	12.57	12.57	12.57	100
7/26/2016	1:14 PM	12.58	12.58	12.58	12.58	7000
7/26/2016	1:16 PM	12.58	12.58	12.58	12.58	600
7/26/2016	1:20 PM	12.57	12.57	12.57	12.57	7900
7/26/2016	1:21 PM	12.59	12.59	12.58	12.58	5600
7/26/2016	1:22 PM	12.61	12.61	12.6	12.6	1200
7/26/2016	1:23 PM	12.62	12.62	12.62	12.62	389
7/26/2016	1:25 PM	12.64	12.64	12.64	12.64	2000
7/26/2016	1:27 PM	12.65	12.65	12.65	12.65	2800
7/26/2016	1:35 PM	12.65	12.65	12.65	12.65	850
7/26/2016	1:36 PM	12.65	12.65	12.65	12.65	300
7/26/2016	1:38 PM	12.635	12.64	12.635	12.64	30500
7/26/2016	1:41 PM	12.62	12.62	12.62	12.62	800
7/26/2016	1:57 PM	12.63	12.63	12.63	12.63	9200
7/26/2016	2:02 PM	12.62	12.62	12.62	12.62	578
7/26/2016	2:06 PM	12.63	12.63	12.62	12.62	7000
7/26/2016	2:07 PM	12.64	12.64	12.64	12.64	500
7/26/2016	2:09 PM	12.64	12.64	12.64	12.64	300
7/26/2016	2:10 PM	12.65	12.65	12.65	12.65	700
7/26/2016	2:12 PM	12.66	12.66	12.66	12.66	800
7/26/2016	2:14 PM	12.65	12.66	12.65	12.66	400
7/26/2016	2:16 PM	12.65	12.65	12.65	12.65	400
7/26/2016	2:21 PM	12.64	12.64	12.64	12.64	16300
7/26/2016	2:22 PM	12.64	12.64	12.64	12.64	300
7/26/2016	2:24 PM	12.62	12.62	12.62	12.62	500
7/26/2016	2:25 PM	12.62	12.62	12.62	12.62	300
7/26/2016	2:29 PM	12.59	12.59	12.59	12.59	200
7/26/2016	2:30 PM	12.6	12.6	12.6	12.6	1200
7/26/2016	2:31 PM	12.59	12.6	12.59	12.6	8900
7/26/2016	2:32 PM	12.58	12.58	12.58	12.58	100
7/26/2016	2:34 PM	12.589	12.589	12.589	12.589	200
7/26/2016	2:38 PM	12.58	12.58	12.58	12.58	200
7/26/2016	2:39 PM	12.58	12.58	12.58	12.58	100
7/26/2016	2:41 PM	12.58	12.58	12.58	12.58	800
7/26/2016	2:43 PM	12.58	12.58	12.58	12.58	2400
7/26/2016	2:46 PM	12.58	12.58	12.58	12.58	2016
7/26/2016	2:49 PM	12.59	12.59	12.59	12.59	300
7/26/2016	2:55 PM	12.599	12.599	12.599	12.599	1000
7/26/2016	2:57 PM	12.59	12.59	12.59	12.59	1300
7/26/2016	2:58 PM	12.59	12.59	12.59	12.59	400
7/26/2016	2:59 PM	12.59	12.59	12.59	12.59	700
7/26/2016	3:00 PM	12.6	12.6	12.6	12.6	905
7/26/2016	3:06 PM	12.58	12.58	12.58	12.58	6000
7/26/2016	3:08 PM	12.59	12.59	12.59	12.59	200
7/26/2016	3:14 PM	12.57	12.57	12.57	12.57	200
7/26/2016	3:16 PM	12.57	12.57	12.57	12.57	100
7/26/2016	3:17 PM	12.58	12.58	12.57	12.57	600
7/26/2016	3:20 PM	12.59	12.59	12.59	12.59	300
7/26/2016	3:22 PM	12.59	12.59	12.59	12.59	200
7/26/2016	3:23 PM	12.58	12.58	12.58	12.58	292
7/26/2016	3:28 PM	12.58	12.58	12.58	12.58	2424
7/26/2016	3:29 PM	12.57	12.57	12.57	12.57	700
7/26/2016	3:33 PM	12.57	12.57	12.57	12.57	1200
7/26/2016	3:35 PM	12.56	12.56	12.56	12.56	300
7/26/2016	3:36 PM	12.555	12.555	12.555	12.555	200
7/26/2016	3:41 PM	12.55	12.55	12.55	12.55	700
7/26/2016	3:42 PM	12.55	12.55	12.55	12.55	1000
7/26/2016	3:43 PM	12.55	12.55	12.55	12.55	400
7/26/2016	3:46 PM	12.55	12.55	12.55	12.55	700
7/26/2016	3:51 PM	12.55	12.55	12.55	12.55	300
7/26/2016	3:56 PM	12.56	12.56	12.56	12.56	500
7/26/2016	3:57 PM	12.555	12.555	12.555	12.555	100
7/26/2016	3:58 PM	12.55	12.55	12.55	12.55	600
7/26/2016	3:59 PM	12.55	12.55	12.55	12.55	1600
7/26/2016	4:00 PM	12.54	12.545	12.54	12.54	10178
7/27/2016	9:31 AM	12.45	12.45	12.45	12.45	3000
7/27/2016	9:32 AM	12.46	12.46	12.46	12.46	1000
7/27/2016	9:33 AM	12.46	12.46	12.46	12.46	200
7/27/2016	9:34 AM	12.48	12.48	12.48	12.48	7800
7/27/2016	9:36 AM	12.49	12.49	12.49	12.49	2340
7/27/2016	9:37 AM	12.485	12.485	12.48	12.48	700
7/27/2016	9:39 AM	12.47	12.47	12.47	12.47	700
7/27/2016	9:40 AM	12.47	12.47	12.47	12.47	200
7/27/2016	9:41 AM	12.49	12.49	12.49	12.49	200
7/27/2016	9:42 AM	12.5	12.5	12.5	12.5	698
7/27/2016	9:45 AM	12.52	12.52	12.52	12.52	400
7/27/2016	9:48 AM	12.52	12.52	12.52	12.52	100
7/27/2016	9:49 AM	12.52	12.52	12.52	12.52	400
7/27/2016	9:51 AM	12.51	12.51	12.51	12.51	3950
7/27/2016	9:56 AM	12.49	12.49	12.49	12.49	200
7/27/2016	9:57 AM	12.49	12.49	12.49	12.49	200
7/27/2016	9:59 AM	12.48	12.48	12.48	12.48	400
7/27/2016	10:00 AM	12.48	12.485	12.48	12.485	1501
7/27/2016	10:01 AM	12.495	12.495	12.47	12.47	2200
7/27/2016	10:03 AM	12.49	12.49	12.49	12.49	11000
7/27/2016	10:08 AM	12.5	12.5	12.5	12.5	2700
7/27/2016	10:11 AM	12.51	12.51	12.51	12.51	300
7/27/2016	10:14 AM	12.51	12.51	12.51	12.51	200
7/27/2016	10:16 AM	12.52	12.52	12.52	12.52	12200
7/27/2016	10:19 AM	12.515	12.515	12.515	12.515	500
7/27/2016	10:21 AM	12.525	12.525	12.52	12.52	1594
7/27/2016	10:22 AM	12.53	12.53	12.53	12.53	2900
7/27/2016	10:26 AM	12.54	12.54	12.54	12.54	300
7/27/2016	10:28 AM	12.56	12.561	12.55	12.55	6900
7/27/2016	10:30 AM	12.55	12.555	12.55	12.555	1000
7/27/2016	10:32 AM	12.57	12.57	12.57	12.57	1100
7/27/2016	10:33 AM	12.57	12.57	12.57	12.57	200
7/27/2016	10:34 AM	12.58	12.58	12.58	12.58	1275
7/27/2016	10:35 AM	12.59	12.59	12.585	12.585	600
7/27/2016	10:36 AM	12.6	12.6	12.6	12.6	800
7/27/2016	10:40 AM	12.589	12.589	12.589	12.589	800
7/27/2016	10:41 AM	12.615	12.615	12.585	12.585	1200
7/27/2016	10:42 AM	12.61	12.61	12.61	12.61	2300
7/27/2016	10:43 AM	12.625	12.625	12.62	12.62	1300
7/27/2016	10:44 AM	12.621	12.621	12.62	12.621	9900
7/27/2016	10:45 AM	12.62	12.62	12.62	12.62	300
7/27/2016	10:46 AM	12.62	12.62	12.62	12.62	300
7/27/2016	10:51 AM	12.615	12.615	12.615	12.615	400
7/27/2016	10:57 AM	12.6	12.6	12.6	12.6	300
7/27/2016	10:58 AM	12.59	12.59	12.59	12.59	1300
7/27/2016	10:59 AM	12.59	12.59	12.59	12.59	500
7/27/2016	11:03 AM	12.6	12.6	12.599	12.599	200
7/27/2016	11:04 AM	12.6	12.6	12.6	12.6	500
7/27/2016	11:13 AM	12.59	12.59	12.59	12.59	200
7/27/2016	11:14 AM	12.6	12.6	12.6	12.6	3500
7/27/2016	11:16 AM	12.62	12.62	12.62	12.62	300
7/27/2016	11:18 AM	12.61	12.61	12.61	12.61	1800
7/27/2016	11:21 AM	12.63	12.63	12.63	12.63	1100
7/27/2016	11:22 AM	12.63	12.63	12.63	12.63	1300
7/27/2016	11:24 AM	12.63	12.63	12.63	12.63	1000
7/27/2016	11:26 AM	12.61	12.61	12.61	12.61	300
7/27/2016	11:28 AM	12.59	12.59	12.59	12.59	200
7/27/2016	11:31 AM	12.6	12.6	12.6	12.6	1600
7/27/2016	11:34 AM	12.61	12.61	12.61	12.61	200
7/27/2016	11:36 AM	12.6	12.6	12.6	12.6	200
7/27/2016	11:37 AM	12.6	12.6	12.6	12.6	100
7/27/2016	11:43 AM	12.63	12.63	12.63	12.63	795
7/27/2016	11:48 AM	12.63	12.63	12.63	12.63	200
7/27/2016	12:00 PM	12.65	12.65	12.65	12.65	5400
7/27/2016	12:10 PM	12.65	12.65	12.65	12.65	300
7/27/2016	12:16 PM	12.66	12.66	12.66	12.66	200
7/27/2016	12:17 PM	12.65	12.65	12.65	12.65	600
7/27/2016	12:20 PM	12.64	12.64	12.64	12.64	200
7/27/2016	12:24 PM	12.65	12.65	12.65	12.65	9723
7/27/2016	12:35 PM	12.66	12.66	12.66	12.66	100
7/27/2016	12:40 PM	12.64	12.64	12.64	12.64	13000
7/27/2016	12:41 PM	12.64	12.64	12.64	12.64	1500
7/27/2016	12:46 PM	12.63	12.63	12.63	12.63	300
7/27/2016	12:49 PM	12.63	12.63	12.63	12.63	300
7/27/2016	12:54 PM	12.64	12.64	12.64	12.64	9800
7/27/2016	12:55 PM	12.65	12.65	12.64	12.64	4150
7/27/2016	12:58 PM	12.65	12.65	12.65	12.65	636
7/27/2016	1:11 PM	12.66	12.66	12.66	12.66	200
7/27/2016	1:13 PM	12.67	12.67	12.66	12.66	12200
7/27/2016	1:15 PM	12.679	12.679	12.679	12.679	300
7/27/2016	1:24 PM	12.67	12.67	12.665	12.665	300
7/27/2016	1:27 PM	12.66	12.66	12.66	12.66	500
7/27/2016	1:28 PM	12.655	12.655	12.655	12.655	200
7/27/2016	1:29 PM	12.66	12.66	12.66	12.66	400
7/27/2016	1:36 PM	12.651	12.66	12.65	12.66	1800
7/27/2016	1:40 PM	12.65	12.65	12.65	12.65	400
7/27/2016	1:42 PM	12.65	12.65	12.65	12.65	300
7/27/2016	1:45 PM	12.64	12.64	12.64	12.64	300
7/27/2016	1:46 PM	12.63	12.63	12.63	12.63	200
7/27/2016	1:47 PM	12.62	12.62	12.62	12.62	16500
7/27/2016	1:48 PM	12.605	12.61	12.605	12.61	500
7/27/2016	1:51 PM	12.63	12.63	12.63	12.63	1700
7/27/2016	1:52 PM	12.64	12.64	12.64	12.64	600
7/27/2016	1:53 PM	12.64	12.64	12.64	12.64	1100
7/27/2016	1:57 PM	12.65	12.65	12.65	12.65	700
7/27/2016	1:58 PM	12.64	12.64	12.64	12.64	1230
7/27/2016	1:59 PM	12.64	12.64	12.64	12.64	697
7/27/2016	2:00 PM	12.64	12.64	12.64	12.64	200
7/27/2016	2:01 PM	12.68	12.68	12.66	12.66	19931
7/27/2016	2:02 PM	12.68	12.72	12.68	12.69	20250
7/27/2016	2:03 PM	12.61	12.67	12.61	12.67	3280
7/27/2016	2:04 PM	12.64	12.64	12.61	12.61	11545
7/27/2016	2:05 PM	12.65	12.68	12.65	12.65	4200
7/27/2016	2:06 PM	12.65	12.66	12.64	12.66	3800
7/27/2016	2:07 PM	12.62	12.63	12.62	12.63	7800
7/27/2016	2:08 PM	12.63	12.63	12.63	12.63	4800
7/27/2016	2:10 PM	12.64	12.64	12.63	12.63	1400
7/27/2016	2:11 PM	12.63	12.63	12.6	12.61	2050
7/27/2016	2:12 PM	12.63	12.63	12.63	12.63	2600
7/27/2016	2:13 PM	12.63	12.64	12.63	12.64	3700
7/27/2016	2:15 PM	12.63	12.63	12.63	12.63	300
7/27/2016	2:16 PM	12.6	12.63	12.6	12.63	18900
7/27/2016	2:17 PM	12.56	12.6	12.56	12.6	19486
7/27/2016	2:18 PM	12.535	12.55	12.535	12.55	3590
7/27/2016	2:19 PM	12.53	12.54	12.53	12.54	2800
7/27/2016	2:20 PM	12.55	12.55	12.55	12.55	3600
7/27/2016	2:21 PM	12.55	12.55	12.55	12.55	700
7/27/2016	2:23 PM	12.55	12.55	12.55	12.55	500
7/27/2016	2:24 PM	12.55	12.55	12.55	12.55	400
7/27/2016	2:25 PM	12.55	12.55	12.55	12.55	400
7/27/2016	2:26 PM	12.555	12.555	12.555	12.555	1000
7/27/2016	2:29 PM	12.58	12.58	12.58	12.58	700
7/27/2016	2:30 PM	12.59	12.59	12.58	12.58	1100
7/27/2016	2:32 PM	12.58	12.58	12.58	12.58	8900
7/27/2016	2:36 PM	12.56	12.56	12.56	12.56	500
7/27/2016	2:37 PM	12.55	12.55	12.55	12.55	900
7/27/2016	2:38 PM	12.56	12.56	12.55	12.55	1210
7/27/2016	2:39 PM	12.57	12.58	12.57	12.58	17800
7/27/2016	2:40 PM	12.56	12.56	12.56	12.56	300
7/27/2016	2:44 PM	12.57	12.57	12.57	12.57	200
7/27/2016	2:45 PM	12.56	12.57	12.56	12.57	4000
7/27/2016	2:46 PM	12.56	12.56	12.56	12.56	1000
7/27/2016	2:47 PM	12.56	12.56	12.56	12.56	300
7/27/2016	2:48 PM	12.56	12.56	12.555	12.555	3200
7/27/2016	2:49 PM	12.56	12.56	12.56	12.56	300
7/27/2016	2:51 PM	12.57	12.57	12.57	12.57	400
7/27/2016	2:56 PM	12.56	12.56	12.56	12.56	500
7/27/2016	2:58 PM	12.56	12.56	12.56	12.56	800
7/27/2016	3:01 PM	12.55	12.55	12.55	12.55	900
7/27/2016	3:02 PM	12.535	12.535	12.535	12.535	200
7/27/2016	3:04 PM	12.54	12.545	12.54	12.545	1600
7/27/2016	3:06 PM	12.52	12.52	12.52	12.52	200
7/27/2016	3:08 PM	12.535	12.535	12.535	12.535	100
7/27/2016	3:14 PM	12.53	12.53	12.53	12.53	700
7/27/2016	3:16 PM	12.5	12.52	12.5	12.52	18997
7/27/2016	3:18 PM	12.5	12.5	12.5	12.5	1200
7/27/2016	3:22 PM	12.51	12.51	12.51	12.51	1210
7/27/2016	3:25 PM	12.52	12.52	12.52	12.52	200
7/27/2016	3:26 PM	12.52	12.52	12.52	12.52	500
7/27/2016	3:28 PM	12.54	12.54	12.53	12.53	600
7/27/2016	3:30 PM	12.525	12.525	12.52	12.52	1320
7/27/2016	3:31 PM	12.525	12.525	12.525	12.525	620
7/27/2016	3:34 PM	12.525	12.525	12.525	12.525	300
7/27/2016	3:35 PM	12.52	12.52	12.52	12.52	205
7/27/2016	3:36 PM	12.52	12.52	12.52	12.52	9847
7/27/2016	3:39 PM	12.51	12.515	12.51	12.515	4000
7/27/2016	3:40 PM	12.51	12.51	12.51	12.51	300
7/27/2016	3:41 PM	12.515	12.515	12.515	12.515	300
7/27/2016	3:42 PM	12.51	12.51	12.51	12.51	1100
7/27/2016	3:44 PM	12.495	12.51	12.495	12.51	3000
7/27/2016	3:45 PM	12.52	12.52	12.5	12.5	1000
7/27/2016	3:46 PM	12.56	12.56	12.53	12.53	700
7/27/2016	3:47 PM	12.55	12.55	12.55	12.55	300
7/27/2016	3:48 PM	12.58	12.58	12.565	12.565	1700
7/27/2016	3:51 PM	12.58	12.59	12.58	12.59	389
7/27/2016	3:52 PM	12.58	12.58	12.58	12.58	321
7/27/2016	3:54 PM	12.575	12.58	12.575	12.58	794
7/27/2016	3:55 PM	12.58	12.58	12.58	12.58	500
7/27/2016	3:56 PM	12.585	12.585	12.585	12.585	900
7/27/2016	3:57 PM	12.59	12.59	12.59	12.59	600
7/27/2016	3:59 PM	12.59	12.6	12.585	12.6	4200
7/27/2016	4:00 PM	12.56	12.59	12.56	12.58	36030
7/28/2016	9:31 AM	12.63	12.63	12.63	12.63	500
7/28/2016	9:33 AM	12.6	12.6	12.6	12.6	200
7/28/2016	9:36 AM	12.63	12.63	12.61	12.61	1200
7/28/2016	9:37 AM	12.67	12.67	12.66	12.66	5400
7/28/2016	9:38 AM	12.68	12.68	12.68	12.68	327
7/28/2016	9:39 AM	12.68	12.68	12.68	12.68	1000
7/28/2016	9:40 AM	12.69	12.69	12.69	12.69	600
7/28/2016	9:42 AM	12.69	12.69	12.69	12.69	600
7/28/2016	9:43 AM	12.68	12.68	12.68	12.68	7100
7/28/2016	9:44 AM	12.67	12.67	12.67	12.67	900
7/28/2016	9:45 AM	12.66	12.66	12.66	12.66	2966
7/28/2016	9:46 AM	12.66	12.66	12.66	12.66	700
7/28/2016	9:50 AM	12.63	12.64	12.63	12.64	7700
7/28/2016	9:51 AM	12.62	12.62	12.62	12.62	4415
7/28/2016	9:53 AM	12.59	12.6	12.59	12.6	600
7/28/2016	9:54 AM	12.59	12.59	12.59	12.59	200
7/28/2016	9:55 AM	12.56	12.57	12.56	12.57	1100
7/28/2016	9:56 AM	12.56	12.56	12.56	12.56	100
7/28/2016	10:01 AM	12.56	12.57	12.56	12.57	1710
7/28/2016	10:03 AM	12.58	12.58	12.58	12.58	200
7/28/2016	10:06 AM	12.59	12.59	12.59	12.59	300
7/28/2016	10:07 AM	12.58	12.59	12.58	12.59	650
7/28/2016	10:08 AM	12.58	12.58	12.58	12.58	300
7/28/2016	10:10 AM	12.58	12.58	12.58	12.58	2500
7/28/2016	10:12 AM	12.59	12.59	12.58	12.58	2300
7/28/2016	10:15 AM	12.65	12.65	12.62	12.62	600
7/28/2016	10:17 AM	12.677	12.677	12.675	12.675	1700
7/28/2016	10:24 AM	12.64	12.64	12.64	12.64	200
7/28/2016	10:30 AM	12.65	12.65	12.65	12.65	300
7/28/2016	10:36 AM	12.65	12.65	12.65	12.65	250
7/28/2016	10:37 AM	12.65	12.65	12.645	12.645	1752
7/28/2016	10:38 AM	12.68	12.68	12.67	12.67	1280
7/28/2016	10:40 AM	12.69	12.69	12.69	12.69	200
7/28/2016	10:45 AM	12.67	12.67	12.67	12.67	100
7/28/2016	10:46 AM	12.67	12.67	12.67	12.67	1300
7/28/2016	10:50 AM	12.66	12.66	12.66	12.66	1000
7/28/2016	10:51 AM	12.66	12.66	12.66	12.66	800
7/28/2016	10:52 AM	12.67	12.67	12.67	12.67	100
7/28/2016	10:54 AM	12.67	12.67	12.67	12.67	2000
7/28/2016	10:55 AM	12.67	12.67	12.67	12.67	300
7/28/2016	10:57 AM	12.7	12.7	12.7	12.7	11570
7/28/2016	10:58 AM	12.69	12.7	12.69	12.7	400
7/28/2016	10:59 AM	12.68	12.68	12.68	12.68	300
7/28/2016	11:00 AM	12.69	12.69	12.69	12.69	2500
7/28/2016	11:03 AM	12.68	12.68	12.68	12.68	200
7/28/2016	11:06 AM	12.68	12.68	12.68	12.68	200
7/28/2016	11:07 AM	12.68	12.68	12.68	12.68	2700
7/28/2016	11:10 AM	12.68	12.68	12.68	12.68	200
7/28/2016	11:11 AM	12.7	12.7	12.7	12.7	1000
7/28/2016	11:13 AM	12.68	12.69	12.68	12.69	1800
7/28/2016	11:15 AM	12.68	12.68	12.68	12.68	300
7/28/2016	11:19 AM	12.66	12.66	12.66	12.66	200
7/28/2016	11:20 AM	12.65	12.65	12.65	12.65	550
7/28/2016	11:21 AM	12.66	12.66	12.66	12.66	100
7/28/2016	11:25 AM	12.64	12.64	12.64	12.64	200
7/28/2016	11:29 AM	12.65	12.65	12.65	12.65	300
7/28/2016	11:34 AM	12.66	12.66	12.66	12.66	2001
7/28/2016	11:35 AM	12.68	12.68	12.67	12.67	2120
7/28/2016	11:36 AM	12.68	12.69	12.68	12.69	400
7/28/2016	11:37 AM	12.68	12.68	12.68	12.68	200
7/28/2016	11:39 AM	12.68	12.68	12.68	12.68	1800
7/28/2016	11:48 AM	12.65	12.65	12.65	12.65	1400
7/28/2016	11:49 AM	12.64	12.64	12.64	12.64	200
7/28/2016	11:50 AM	12.64	12.64	12.64	12.64	200
7/28/2016	11:55 AM	12.64	12.64	12.64	12.64	200
7/28/2016	11:56 AM	12.64	12.64	12.64	12.64	300
7/28/2016	11:57 AM	12.64	12.64	12.64	12.64	500
7/28/2016	11:58 AM	12.64	12.64	12.64	12.64	300
7/28/2016	12:01 PM	12.64	12.64	12.64	12.64	200
7/28/2016	12:02 PM	12.64	12.64	12.64	12.64	500
7/28/2016	12:05 PM	12.63	12.63	12.625	12.625	1000
7/28/2016	12:07 PM	12.64	12.64	12.63	12.63	500
7/28/2016	12:08 PM	12.64	12.64	12.64	12.64	300
7/28/2016	12:12 PM	12.63	12.63	12.63	12.63	100
7/28/2016	12:14 PM	12.62	12.62	12.62	12.62	1100
7/28/2016	12:17 PM	12.62	12.62	12.62	12.62	400
7/28/2016	12:21 PM	12.63	12.63	12.63	12.63	300
7/28/2016	12:24 PM	12.64	12.64	12.64	12.64	700
7/28/2016	12:26 PM	12.66	12.66	12.65	12.65	4700
7/28/2016	12:28 PM	12.66	12.66	12.66	12.66	200
7/28/2016	12:30 PM	12.65	12.65	12.65	12.65	14000
7/28/2016	12:51 PM	12.64	12.64	12.64	12.64	2000
7/28/2016	12:52 PM	12.64	12.64	12.64	12.64	900
7/28/2016	12:54 PM	12.64	12.64	12.64	12.64	800
7/28/2016	12:58 PM	12.645	12.645	12.645	12.645	300
7/28/2016	1:03 PM	12.641	12.641	12.64	12.64	700
7/28/2016	1:04 PM	12.63	12.63	12.63	12.63	100
7/28/2016	1:12 PM	12.611	12.611	12.611	12.611	1400
7/28/2016	1:13 PM	12.61	12.61	12.61	12.61	300
7/28/2016	1:20 PM	12.6	12.6	12.6	12.6	500
7/28/2016	1:21 PM	12.6	12.6	12.6	12.6	700
7/28/2016	1:25 PM	12.62	12.62	12.62	12.62	800
7/28/2016	1:26 PM	12.62	12.62	12.62	12.62	200
7/28/2016	1:27 PM	12.61	12.61	12.61	12.61	600
7/28/2016	1:32 PM	12.6	12.6	12.6	12.6	500
7/28/2016	1:33 PM	12.6	12.6	12.6	12.6	100
7/28/2016	1:34 PM	12.6	12.6	12.6	12.6	100
7/28/2016	1:38 PM	12.6	12.6	12.6	12.6	100
7/28/2016	1:41 PM	12.59	12.59	12.59	12.59	200
7/28/2016	1:42 PM	12.59	12.59	12.59	12.59	300
7/28/2016	1:49 PM	12.6	12.6	12.6	12.6	500
7/28/2016	1:50 PM	12.59	12.59	12.59	12.59	700
7/28/2016	1:51 PM	12.58	12.58	12.58	12.58	500
7/28/2016	1:53 PM	12.58	12.58	12.58	12.58	800
7/28/2016	2:00 PM	12.56	12.57	12.56	12.57	2500
7/28/2016	2:02 PM	12.56	12.56	12.56	12.56	7200
7/28/2016	2:08 PM	12.57	12.57	12.57	12.57	100
7/28/2016	2:15 PM	12.57	12.57	12.57	12.57	800
7/28/2016	2:16 PM	12.57	12.57	12.57	12.57	6400
7/28/2016	2:17 PM	12.56	12.57	12.56	12.57	4800
7/28/2016	2:19 PM	12.55	12.55	12.55	12.55	1100
7/28/2016	2:21 PM	12.57	12.57	12.57	12.57	300
7/28/2016	2:24 PM	12.56	12.56	12.56	12.56	500
7/28/2016	2:31 PM	12.56	12.56	12.56	12.56	300
7/28/2016	2:34 PM	12.55	12.55	12.55	12.55	200
7/28/2016	2:37 PM	12.54	12.54	12.54	12.54	6000
7/28/2016	2:45 PM	12.53	12.53	12.53	12.53	300
7/28/2016	2:47 PM	12.52	12.52	12.52	12.52	2100
7/28/2016	2:49 PM	12.53	12.53	12.53	12.53	100
7/28/2016	2:50 PM	12.54	12.54	12.54	12.54	100
7/28/2016	2:51 PM	12.54	12.54	12.54	12.54	600
7/28/2016	2:53 PM	12.53	12.53	12.53	12.53	200
7/28/2016	2:55 PM	12.53	12.53	12.53	12.53	500
7/28/2016	2:56 PM	12.53	12.53	12.53	12.53	600
7/28/2016	3:01 PM	12.54	12.54	12.54	12.54	200
7/28/2016	3:03 PM	12.53	12.53	12.53	12.53	1000
7/28/2016	3:04 PM	12.53	12.53	12.53	12.53	300
7/28/2016	3:06 PM	12.52	12.52	12.52	12.52	200
7/28/2016	3:07 PM	12.52	12.52	12.52	12.52	300
7/28/2016	3:13 PM	12.53	12.53	12.53	12.53	600
7/28/2016	3:21 PM	12.53	12.53	12.53	12.53	10200
7/28/2016	3:23 PM	12.52	12.52	12.52	12.52	2000
7/28/2016	3:25 PM	12.52	12.52	12.52	12.52	1500
7/28/2016	3:27 PM	12.52	12.52	12.52	12.52	1900
7/28/2016	3:34 PM	12.505	12.51	12.503	12.51	1100
7/28/2016	3:39 PM	12.51	12.51	12.505	12.505	300
7/28/2016	3:40 PM	12.5	12.5	12.5	12.5	13874
7/28/2016	3:42 PM	12.495	12.495	12.495	12.495	400
7/28/2016	3:45 PM	12.49	12.49	12.49	12.49	810
7/28/2016	3:46 PM	12.48	12.485	12.48	12.485	3050
7/28/2016	3:47 PM	12.48	12.48	12.48	12.48	200
7/28/2016	3:49 PM	12.48	12.48	12.48	12.48	300
7/28/2016	3:51 PM	12.5	12.5	12.5	12.5	300
7/28/2016	3:54 PM	12.495	12.495	12.495	12.495	300
7/28/2016	3:55 PM	12.5	12.5	12.5	12.5	1910
7/28/2016	3:57 PM	12.51	12.51	12.5	12.5	15897
7/28/2016	3:58 PM	12.52	12.52	12.52	12.52	200
7/28/2016	3:59 PM	12.52	12.52	12.52	12.52	1770
7/28/2016	4:00 PM	12.54	12.54	12.52	12.52	28531
7/29/2016	9:31 AM	12.57	12.58	12.57	12.58	8798
7/29/2016	9:35 AM	12.53	12.54	12.53	12.54	700
7/29/2016	9:36 AM	12.53	12.54	12.53	12.54	4406
7/29/2016	9:37 AM	12.53	12.53	12.53	12.53	2000
7/29/2016	9:38 AM	12.54	12.54	12.54	12.54	300
7/29/2016	9:43 AM	12.54	12.54	12.54	12.54	100
7/29/2016	9:44 AM	12.55	12.55	12.55	12.55	200
7/29/2016	9:45 AM	12.54	12.54	12.54	12.54	1300
7/29/2016	9:50 AM	12.56	12.56	12.56	12.56	900
7/29/2016	9:55 AM	12.58	12.58	12.57	12.57	700
7/29/2016	9:56 AM	12.59	12.59	12.59	12.59	1000
7/29/2016	9:57 AM	12.59	12.6	12.59	12.6	500
7/29/2016	9:59 AM	12.59	12.59	12.59	12.59	800
7/29/2016	10:01 AM	12.59	12.59	12.59	12.59	1000
7/29/2016	10:02 AM	12.57	12.57	12.57	12.57	100
7/29/2016	10:03 AM	12.6	12.6	12.6	12.6	2500
7/29/2016	10:04 AM	12.61	12.61	12.6	12.6	2500
7/29/2016	10:05 AM	12.64	12.64	12.62	12.62	9500
7/29/2016	10:08 AM	12.62	12.62	12.62	12.62	900
7/29/2016	10:09 AM	12.62	12.62	12.62	12.62	300
7/29/2016	10:12 AM	12.62	12.62	12.62	12.62	600
7/29/2016	10:13 AM	12.615	12.62	12.615	12.62	600
7/29/2016	10:14 AM	12.61	12.61	12.61	12.61	13600
7/29/2016	10:15 AM	12.59	12.59	12.59	12.59	13450
7/29/2016	10:17 AM	12.605	12.605	12.6	12.6	4800
7/29/2016	10:18 AM	12.61	12.61	12.61	12.61	300
7/29/2016	10:21 AM	12.6	12.6	12.6	12.6	400
7/29/2016	10:24 AM	12.6	12.6	12.6	12.6	1100
7/29/2016	10:25 AM	12.6	12.6	12.6	12.6	200
7/29/2016	10:27 AM	12.61	12.61	12.61	12.61	200
7/29/2016	10:28 AM	12.605	12.605	12.605	12.605	500
7/29/2016	10:29 AM	12.6	12.6	12.6	12.6	400
7/29/2016	10:33 AM	12.59	12.59	12.59	12.59	10200
7/29/2016	10:34 AM	12.595	12.595	12.595	12.595	100
7/29/2016	10:36 AM	12.57	12.59	12.57	12.59	1150
7/29/2016	10:37 AM	12.555	12.555	12.555	12.555	500
7/29/2016	10:40 AM	12.53	12.53	12.53	12.53	700
7/29/2016	10:41 AM	12.53	12.53	12.53	12.53	200
7/29/2016	10:43 AM	12.535	12.535	12.535	12.535	500
7/29/2016	10:44 AM	12.54	12.54	12.54	12.54	100
7/29/2016	10:47 AM	12.52	12.52	12.52	12.52	15000
7/29/2016	10:48 AM	12.52	12.52	12.52	12.52	800
7/29/2016	10:49 AM	12.52	12.52	12.52	12.52	500
7/29/2016	10:50 AM	12.505	12.505	12.505	12.505	100
7/29/2016	10:51 AM	12.5	12.5	12.5	12.5	17500
7/29/2016	10:52 AM	12.49	12.49	12.49	12.49	500
7/29/2016	10:53 AM	12.5	12.5	12.5	12.5	400
7/29/2016	10:54 AM	12.5	12.5	12.5	12.5	2800
7/29/2016	10:55 AM	12.49	12.49	12.49	12.49	11400
7/29/2016	10:56 AM	12.48	12.48	12.48	12.48	800
7/29/2016	10:58 AM	12.49	12.49	12.49	12.49	200
7/29/2016	10:59 AM	12.49	12.49	12.49	12.49	300
7/29/2016	11:00 AM	12.5	12.5	12.5	12.5	100
7/29/2016	11:01 AM	12.5	12.5	12.5	12.5	900
7/29/2016	11:03 AM	12.48	12.48	12.48	12.48	400
7/29/2016	11:04 AM	12.48	12.48	12.48	12.48	6300
7/29/2016	11:08 AM	12.47	12.47	12.47	12.47	5700
7/29/2016	11:11 AM	12.47	12.47	12.47	12.47	200
7/29/2016	11:14 AM	12.46	12.46	12.46	12.46	600
7/29/2016	11:16 AM	12.46	12.46	12.46	12.46	200
7/29/2016	11:17 AM	12.46	12.46	12.46	12.46	900
7/29/2016	11:19 AM	12.46	12.46	12.46	12.46	1000
7/29/2016	11:25 AM	12.45	12.45	12.45	12.45	20565
7/29/2016	11:27 AM	12.449	12.449	12.449	12.449	500
7/29/2016	11:35 AM	12.46	12.46	12.46	12.46	200
7/29/2016	11:36 AM	12.46	12.46	12.46	12.46	600
7/29/2016	11:37 AM	12.45	12.45	12.45	12.45	500
7/29/2016	11:38 AM	12.44	12.44	12.435	12.44	11300
7/29/2016	11:39 AM	12.415	12.43	12.415	12.43	4784
7/29/2016	11:42 AM	12.43	12.43	12.43	12.43	300
7/29/2016	11:46 AM	12.43	12.43	12.43	12.43	2988
7/29/2016	11:47 AM	12.43	12.43	12.43	12.43	7000
7/29/2016	11:48 AM	12.435	12.435	12.435	12.435	500
7/29/2016	11:49 AM	12.435	12.435	12.435	12.435	1000
7/29/2016	11:50 AM	12.44	12.44	12.44	12.44	1000
7/29/2016	11:52 AM	12.445	12.445	12.445	12.445	300
7/29/2016	11:53 AM	12.44	12.44	12.44	12.44	600
7/29/2016	11:57 AM	12.44	12.44	12.44	12.44	400
7/29/2016	12:00 PM	12.44	12.44	12.44	12.44	500
7/29/2016	12:02 PM	12.43	12.43	12.43	12.43	4643
7/29/2016	12:04 PM	12.42	12.42	12.42	12.42	5300
7/29/2016	12:05 PM	12.41	12.41	12.41	12.41	800
7/29/2016	12:06 PM	12.4	12.41	12.4	12.41	2200
7/29/2016	12:09 PM	12.405	12.405	12.405	12.405	1500
7/29/2016	12:10 PM	12.41	12.41	12.41	12.41	300
7/29/2016	12:16 PM	12.41	12.41	12.41	12.41	13300
7/29/2016	12:20 PM	12.42	12.42	12.42	12.42	1300
7/29/2016	12:22 PM	12.43	12.43	12.43	12.43	600
7/29/2016	12:30 PM	12.45	12.45	12.45	12.45	1700
7/29/2016	12:32 PM	12.45	12.45	12.45	12.45	500
7/29/2016	12:37 PM	12.44	12.44	12.44	12.44	2800
7/29/2016	12:38 PM	12.44	12.44	12.44	12.44	400
7/29/2016	12:42 PM	12.46	12.46	12.46	12.46	2000
7/29/2016	12:43 PM	12.46	12.46	12.46	12.46	3882
7/29/2016	12:45 PM	12.47	12.47	12.47	12.47	100
7/29/2016	12:46 PM	12.47	12.47	12.47	12.47	100
7/29/2016	12:47 PM	12.48	12.48	12.48	12.48	100
7/29/2016	12:49 PM	12.48	12.48	12.48	12.48	500
7/29/2016	12:53 PM	12.48	12.48	12.48	12.48	100
7/29/2016	12:58 PM	12.47	12.47	12.47	12.47	11100
7/29/2016	1:00 PM	12.47	12.47	12.47	12.47	700
7/29/2016	1:04 PM	12.48	12.48	12.48	12.48	300
7/29/2016	1:06 PM	12.48	12.48	12.48	12.48	600
7/29/2016	1:09 PM	12.48	12.48	12.48	12.48	100
7/29/2016	1:12 PM	12.47	12.47	12.47	12.47	100
7/29/2016	1:14 PM	12.46	12.46	12.46	12.46	100
7/29/2016	1:17 PM	12.46	12.46	12.46	12.46	10000
7/29/2016	1:23 PM	12.46	12.46	12.46	12.46	500
7/29/2016	1:33 PM	12.45	12.45	12.45	12.45	1900
7/29/2016	1:34 PM	12.45	12.45	12.45	12.45	500
7/29/2016	1:36 PM	12.44	12.44	12.44	12.44	500
7/29/2016	1:37 PM	12.44	12.44	12.44	12.44	1100
7/29/2016	1:39 PM	12.44	12.44	12.44	12.44	400
7/29/2016	1:42 PM	12.45	12.45	12.45	12.45	200
7/29/2016	1:43 PM	12.46	12.46	12.46	12.46	300
7/29/2016	1:46 PM	12.46	12.46	12.46	12.46	300
7/29/2016	1:49 PM	12.45	12.45	12.45	12.45	200
7/29/2016	1:56 PM	12.44	12.44	12.44	12.44	8200
7/29/2016	1:59 PM	12.44	12.44	12.44	12.44	100
7/29/2016	2:00 PM	12.44	12.445	12.44	12.445	500
7/29/2016	2:01 PM	12.44	12.44	12.44	12.44	300
7/29/2016	2:08 PM	12.44	12.44	12.44	12.44	300
7/29/2016	2:19 PM	12.44	12.44	12.44	12.44	900
7/29/2016	2:20 PM	12.44	12.44	12.44	12.44	800
7/29/2016	2:24 PM	12.43	12.43	12.43	12.43	700
7/29/2016	2:27 PM	12.43	12.43	12.43	12.43	765
7/29/2016	2:35 PM	12.44	12.44	12.44	12.44	200
7/29/2016	2:38 PM	12.47	12.47	12.47	12.47	100
7/29/2016	2:39 PM	12.485	12.485	12.485	12.485	100
7/29/2016	2:48 PM	12.48	12.48	12.48	12.48	1300
7/29/2016	2:49 PM	12.47	12.47	12.47	12.47	859
7/29/2016	2:53 PM	12.46	12.46	12.46	12.46	300
7/29/2016	2:59 PM	12.46	12.46	12.46	12.46	700
7/29/2016	3:00 PM	12.46	12.46	12.46	12.46	400
7/29/2016	3:01 PM	12.46	12.46	12.46	12.46	700
7/29/2016	3:02 PM	12.46	12.46	12.46	12.46	300
7/29/2016	3:05 PM	12.47	12.47	12.47	12.47	300
7/29/2016	3:06 PM	12.48	12.48	12.48	12.48	200
7/29/2016	3:10 PM	12.49	12.49	12.49	12.49	1305
7/29/2016	3:11 PM	12.48	12.48	12.48	12.48	17400
7/29/2016	3:12 PM	12.47	12.47	12.47	12.47	100
7/29/2016	3:16 PM	12.48	12.48	12.48	12.48	300
7/29/2016	3:20 PM	12.48	12.48	12.48	12.48	220
7/29/2016	3:22 PM	12.475	12.475	12.475	12.475	400
7/29/2016	3:23 PM	12.48	12.48	12.48	12.48	300
7/29/2016	3:24 PM	12.48	12.48	12.48	12.48	300
7/29/2016	3:25 PM	12.48	12.48	12.48	12.48	164
7/29/2016	3:29 PM	12.48	12.48	12.48	12.48	1500
7/29/2016	3:31 PM	12.49	12.49	12.49	12.49	9500
7/29/2016	3:32 PM	12.49	12.49	12.49	12.49	300
7/29/2016	3:33 PM	12.48	12.48	12.48	12.48	600
7/29/2016	3:38 PM	12.48	12.48	12.48	12.48	400
7/29/2016	3:39 PM	12.48	12.48	12.48	12.48	600
7/29/2016	3:41 PM	12.47	12.48	12.47	12.48	600
7/29/2016	3:43 PM	12.46	12.46	12.46	12.46	400
7/29/2016	3:44 PM	12.46	12.46	12.46	12.46	100
7/29/2016	3:45 PM	12.45	12.45	12.45	12.45	723
7/29/2016	3:46 PM	12.42	12.44	12.42	12.44	2825
7/29/2016	3:50 PM	12.41	12.415	12.41	12.415	400
7/29/2016	3:52 PM	12.42	12.42	12.42	12.42	200
7/29/2016	3:53 PM	12.415	12.42	12.415	12.42	801
7/29/2016	3:54 PM	12.43	12.43	12.42	12.42	633
7/29/2016	3:55 PM	12.43	12.43	12.43	12.43	200
7/29/2016	3:56 PM	12.445	12.445	12.445	12.445	164
7/29/2016	3:58 PM	12.44	12.44	12.44	12.44	2066
7/29/2016	3:59 PM	12.44	12.44	12.44	12.44	20943
7/29/2016	4:00 PM	12.46	12.47	12.435	12.44	36641
8/1/2016	9:31 AM	12.46	12.46	12.46	12.46	2000
8/1/2016	9:32 AM	12.455	12.46	12.455	12.46	2800
8/1/2016	9:33 AM	12.465	12.47	12.46	12.46	4824
8/1/2016	9:34 AM	12.46	12.46	12.46	12.46	3000
8/1/2016	9:35 AM	12.48	12.48	12.46	12.46	6913
8/1/2016	9:36 AM	12.5	12.5	12.495	12.495	1097
8/1/2016	9:37 AM	12.49	12.5	12.49	12.5	23990
8/1/2016	9:38 AM	12.52	12.525	12.5	12.5	12699
8/1/2016	9:39 AM	12.53	12.53	12.53	12.53	500
8/1/2016	9:40 AM	12.53	12.53	12.53	12.53	400
8/1/2016	9:41 AM	12.55	12.55	12.55	12.55	2875
8/1/2016	9:42 AM	12.535	12.55	12.535	12.55	600
8/1/2016	9:43 AM	12.53	12.53	12.53	12.53	300
8/1/2016	9:45 AM	12.53	12.53	12.53	12.53	2100
8/1/2016	9:47 AM	12.51	12.52	12.51	12.52	7700
8/1/2016	9:49 AM	12.53	12.53	12.52	12.52	1808
8/1/2016	9:51 AM	12.53	12.53	12.53	12.53	400
8/1/2016	9:55 AM	12.51	12.52	12.51	12.52	1300
8/1/2016	9:57 AM	12.52	12.52	12.52	12.52	100
8/1/2016	10:00 AM	12.51	12.51	12.51	12.51	8000
8/1/2016	10:02 AM	12.5	12.5	12.5	12.5	400
8/1/2016	10:05 AM	12.52	12.52	12.52	12.52	1000
8/1/2016	10:06 AM	12.52	12.52	12.52	12.52	300
8/1/2016	10:07 AM	12.49	12.5	12.49	12.5	4200
8/1/2016	10:08 AM	12.48	12.48	12.48	12.48	7700
8/1/2016	10:09 AM	12.49	12.49	12.48	12.48	6400
8/1/2016	10:12 AM	12.48	12.48	12.48	12.48	100
8/1/2016	10:13 AM	12.48	12.48	12.48	12.48	300
8/1/2016	10:15 AM	12.49	12.49	12.49	12.49	1000
8/1/2016	10:16 AM	12.48	12.48	12.48	12.48	100
8/1/2016	10:17 AM	12.455	12.46	12.455	12.46	1500
8/1/2016	10:18 AM	12.45	12.46	12.45	12.455	1450
8/1/2016	10:20 AM	12.44	12.44	12.44	12.44	800
8/1/2016	10:21 AM	12.45	12.45	12.45	12.45	1100
8/1/2016	10:22 AM	12.46	12.465	12.46	12.46	4043
8/1/2016	10:23 AM	12.46	12.46	12.46	12.46	5000
8/1/2016	10:26 AM	12.45	12.46	12.45	12.46	500
8/1/2016	10:28 AM	12.44	12.44	12.44	12.44	400
8/1/2016	10:29 AM	12.45	12.45	12.45	12.45	300
8/1/2016	10:31 AM	12.45	12.45	12.45	12.45	100
8/1/2016	10:32 AM	12.45	12.45	12.45	12.45	300
8/1/2016	10:34 AM	12.45	12.45	12.45	12.45	5100
8/1/2016	10:36 AM	12.46	12.46	12.46	12.46	1000
8/1/2016	10:37 AM	12.46	12.46	12.46	12.46	1000
8/1/2016	10:40 AM	12.48	12.48	12.48	12.48	2500
8/1/2016	10:47 AM	12.47	12.47	12.47	12.47	7600
8/1/2016	10:48 AM	12.46	12.46	12.46	12.46	100
8/1/2016	10:49 AM	12.45	12.45	12.45	12.45	100
8/1/2016	10:51 AM	12.44	12.44	12.44	12.44	100
8/1/2016	10:52 AM	12.44	12.44	12.44	12.44	200
8/1/2016	10:54 AM	12.445	12.445	12.445	12.445	100
8/1/2016	10:55 AM	12.44	12.44	12.44	12.44	5700
8/1/2016	10:56 AM	12.45	12.45	12.45	12.45	2400
8/1/2016	10:57 AM	12.44	12.44	12.44	12.44	300
8/1/2016	10:58 AM	12.44	12.44	12.44	12.44	700
8/1/2016	11:00 AM	12.44	12.44	12.44	12.44	9500
8/1/2016	11:01 AM	12.44	12.44	12.44	12.44	200
8/1/2016	11:02 AM	12.44	12.44	12.44	12.44	100
8/1/2016	11:05 AM	12.44	12.44	12.44	12.44	400
8/1/2016	11:06 AM	12.42	12.43	12.42	12.43	18450
8/1/2016	11:07 AM	12.415	12.415	12.415	12.415	100
8/1/2016	11:10 AM	12.405	12.405	12.405	12.405	300
8/1/2016	11:11 AM	12.4	12.4	12.4	12.4	12700
8/1/2016	11:13 AM	12.39	12.39	12.39	12.39	900
8/1/2016	11:14 AM	12.39	12.395	12.39	12.39	1300
8/1/2016	11:16 AM	12.4	12.4	12.4	12.4	6000
8/1/2016	11:17 AM	12.39	12.39	12.39	12.39	100
8/1/2016	11:20 AM	12.39	12.39	12.39	12.39	600
8/1/2016	11:21 AM	12.39	12.39	12.39	12.39	5940
8/1/2016	11:23 AM	12.39	12.39	12.39	12.39	300
8/1/2016	11:24 AM	12.39	12.39	12.39	12.39	100
8/1/2016	11:26 AM	12.39	12.39	12.39	12.39	600
8/1/2016	11:29 AM	12.4	12.4	12.4	12.4	5100
8/1/2016	11:30 AM	12.41	12.41	12.41	12.41	300
8/1/2016	11:31 AM	12.41	12.42	12.41	12.42	18703
8/1/2016	11:32 AM	12.41	12.41	12.41	12.41	500
8/1/2016	11:33 AM	12.4	12.4	12.4	12.4	300
8/1/2016	11:35 AM	12.42	12.42	12.42	12.42	500
8/1/2016	11:36 AM	12.42	12.42	12.419	12.42	900
8/1/2016	11:37 AM	12.42	12.42	12.42	12.42	587
8/1/2016	11:38 AM	12.43	12.43	12.43	12.43	2000
8/1/2016	11:39 AM	12.43	12.43	12.43	12.43	100
8/1/2016	11:41 AM	12.43	12.43	12.43	12.43	300
8/1/2016	11:45 AM	12.43	12.43	12.43	12.43	400
8/1/2016	11:50 AM	12.43	12.43	12.43	12.43	100
8/1/2016	11:51 AM	12.44	12.44	12.43	12.43	400
8/1/2016	11:52 AM	12.46	12.46	12.46	12.46	300
8/1/2016	11:53 AM	12.47	12.47	12.47	12.47	2600
8/1/2016	11:54 AM	12.47	12.47	12.47	12.47	1400
8/1/2016	11:58 AM	12.47	12.47	12.47	12.47	100
8/1/2016	12:02 PM	12.48	12.48	12.48	12.48	2433
8/1/2016	12:06 PM	12.5	12.5	12.49	12.49	4016
8/1/2016	12:07 PM	12.5	12.5	12.499	12.499	1300
8/1/2016	12:09 PM	12.51	12.51	12.51	12.51	2300
8/1/2016	12:10 PM	12.53	12.53	12.53	12.53	100
8/1/2016	12:11 PM	12.54	12.54	12.54	12.54	1287
8/1/2016	12:12 PM	12.55	12.55	12.55	12.55	26100
8/1/2016	12:15 PM	12.57	12.57	12.57	12.57	6080
8/1/2016	12:17 PM	12.58	12.58	12.58	12.58	7100
8/1/2016	12:18 PM	12.57	12.57	12.57	12.57	100
8/1/2016	12:21 PM	12.57	12.57	12.57	12.57	800
8/1/2016	12:23 PM	12.58	12.58	12.58	12.58	200
8/1/2016	12:25 PM	12.58	12.58	12.58	12.58	800
8/1/2016	12:26 PM	12.58	12.58	12.58	12.58	500
8/1/2016	12:27 PM	12.58	12.58	12.58	12.58	400
8/1/2016	12:28 PM	12.59	12.59	12.59	12.59	500
8/1/2016	12:31 PM	12.57	12.57	12.57	12.57	200
8/1/2016	12:36 PM	12.56	12.56	12.56	12.56	100
8/1/2016	12:37 PM	12.56	12.56	12.56	12.56	100
8/1/2016	12:38 PM	12.55	12.55	12.55	12.55	100
8/1/2016	12:39 PM	12.54	12.54	12.54	12.54	100
8/1/2016	12:40 PM	12.53	12.53	12.53	12.53	400
8/1/2016	12:44 PM	12.54	12.54	12.54	12.54	100
8/1/2016	12:46 PM	12.55	12.55	12.55	12.55	7000
8/1/2016	12:47 PM	12.55	12.55	12.55	12.55	500
8/1/2016	12:48 PM	12.54	12.54	12.54	12.54	4700
8/1/2016	12:50 PM	12.54	12.54	12.54	12.54	5800
8/1/2016	12:51 PM	12.54	12.54	12.54	12.54	1600
8/1/2016	12:53 PM	12.54	12.54	12.54	12.54	500
8/1/2016	12:58 PM	12.55	12.55	12.55	12.55	300
8/1/2016	1:01 PM	12.54	12.55	12.54	12.55	1050
8/1/2016	1:03 PM	12.55	12.55	12.55	12.55	4800
8/1/2016	1:04 PM	12.56	12.56	12.56	12.56	100
8/1/2016	1:05 PM	12.57	12.57	12.57	12.57	2900
8/1/2016	1:07 PM	12.57	12.57	12.57	12.57	200
8/1/2016	1:09 PM	12.55	12.55	12.55	12.55	1850
8/1/2016	1:11 PM	12.55	12.55	12.55	12.55	100
8/1/2016	1:12 PM	12.55	12.55	12.55	12.55	600
8/1/2016	1:15 PM	12.52	12.53	12.52	12.53	10800
8/1/2016	1:19 PM	12.52	12.52	12.52	12.52	4300
8/1/2016	1:20 PM	12.52	12.52	12.52	12.52	300
8/1/2016	1:22 PM	12.52	12.52	12.52	12.52	700
8/1/2016	1:23 PM	12.51	12.51	12.51	12.51	100
8/1/2016	1:25 PM	12.52	12.52	12.52	12.52	100
8/1/2016	1:29 PM	12.52	12.52	12.52	12.52	400
8/1/2016	1:31 PM	12.52	12.52	12.52	12.52	3200
8/1/2016	1:36 PM	12.52	12.52	12.52	12.52	100
8/1/2016	1:39 PM	12.52	12.52	12.52	12.52	8400
8/1/2016	1:40 PM	12.52	12.52	12.52	12.52	500
8/1/2016	1:41 PM	12.53	12.53	12.53	12.53	300
8/1/2016	1:42 PM	12.55	12.55	12.55	12.55	1300
8/1/2016	1:46 PM	12.54	12.54	12.54	12.54	1300
8/1/2016	1:47 PM	12.54	12.54	12.54	12.54	200
8/1/2016	1:48 PM	12.55	12.55	12.55	12.55	1000
8/1/2016	1:51 PM	12.55	12.55	12.55	12.55	565
8/1/2016	1:52 PM	12.55	12.55	12.55	12.55	100
8/1/2016	1:54 PM	12.56	12.56	12.56	12.56	1100
8/1/2016	1:57 PM	12.55	12.55	12.55	12.55	100
8/1/2016	2:00 PM	12.495	12.51	12.495	12.51	11090
8/1/2016	2:02 PM	12.49	12.49	12.49	12.49	100
8/1/2016	2:06 PM	12.5	12.5	12.5	12.5	200
8/1/2016	2:11 PM	12.54	12.54	12.52	12.52	13305
8/1/2016	2:15 PM	12.53	12.53	12.53	12.53	200
8/1/2016	2:17 PM	12.52	12.52	12.52	12.52	300
8/1/2016	2:19 PM	12.53	12.53	12.53	12.53	600
8/1/2016	2:20 PM	12.53	12.53	12.53	12.53	20900
8/1/2016	2:23 PM	12.51	12.52	12.51	12.52	4200
8/1/2016	2:25 PM	12.51	12.51	12.51	12.51	2700
8/1/2016	2:27 PM	12.51	12.51	12.51	12.51	300
8/1/2016	2:30 PM	12.52	12.52	12.52	12.52	300
8/1/2016	2:33 PM	12.54	12.54	12.54	12.54	300
8/1/2016	2:34 PM	12.52	12.53	12.52	12.53	3100
8/1/2016	2:36 PM	12.53	12.53	12.53	12.53	300
8/1/2016	2:37 PM	12.53	12.53	12.53	12.53	5400
8/1/2016	2:39 PM	12.52	12.52	12.52	12.52	300
8/1/2016	2:41 PM	12.54	12.54	12.53	12.53	700
8/1/2016	2:42 PM	12.53	12.54	12.53	12.54	6500
8/1/2016	2:44 PM	12.53	12.53	12.525	12.525	400
8/1/2016	2:45 PM	12.53	12.53	12.53	12.53	5300
8/1/2016	2:46 PM	12.52	12.52	12.52	12.52	2500
8/1/2016	2:48 PM	12.52	12.52	12.52	12.52	300
8/1/2016	2:49 PM	12.51	12.51	12.51	12.51	1000
8/1/2016	2:51 PM	12.51	12.51	12.51	12.51	1500
8/1/2016	2:52 PM	12.51	12.51	12.51	12.51	400
8/1/2016	2:53 PM	12.52	12.52	12.52	12.52	200
8/1/2016	2:57 PM	12.52	12.52	12.52	12.52	300
8/1/2016	2:58 PM	12.52	12.52	12.52	12.52	1000
8/1/2016	2:59 PM	12.52	12.52	12.52	12.52	1500
8/1/2016	3:00 PM	12.51	12.52	12.51	12.52	1700
8/1/2016	3:01 PM	12.51	12.51	12.51	12.51	1200
8/1/2016	3:06 PM	12.52	12.52	12.52	12.52	100
8/1/2016	3:07 PM	12.53	12.53	12.53	12.53	4869
8/1/2016	3:08 PM	12.53	12.53	12.53	12.53	500
8/1/2016	3:09 PM	12.53	12.53	12.53	12.53	500
8/1/2016	3:11 PM	12.54	12.54	12.54	12.54	300
8/1/2016	3:12 PM	12.51	12.51	12.51	12.51	1500
8/1/2016	3:14 PM	12.51	12.51	12.51	12.51	200
8/1/2016	3:15 PM	12.53	12.53	12.52	12.52	2700
8/1/2016	3:18 PM	12.55	12.55	12.55	12.55	5000
8/1/2016	3:19 PM	12.56	12.56	12.56	12.56	1100
8/1/2016	3:20 PM	12.56	12.56	12.56	12.56	800
8/1/2016	3:21 PM	12.56	12.56	12.56	12.56	200
8/1/2016	3:22 PM	12.57	12.57	12.57	12.57	100
8/1/2016	3:24 PM	12.57	12.57	12.57	12.57	645
8/1/2016	3:26 PM	12.57	12.57	12.57	12.57	100
8/1/2016	3:27 PM	12.57	12.57	12.57	12.57	3800
8/1/2016	3:28 PM	12.56	12.56	12.56	12.56	8379
8/1/2016	3:29 PM	12.56	12.56	12.56	12.56	400
8/1/2016	3:30 PM	12.58	12.58	12.57	12.57	12003
8/1/2016	3:31 PM	12.56	12.57	12.56	12.57	1200
8/1/2016	3:33 PM	12.56	12.56	12.56	12.56	900
8/1/2016	3:38 PM	12.56	12.56	12.56	12.56	257
8/1/2016	3:39 PM	12.56	12.56	12.56	12.56	200
8/1/2016	3:41 PM	12.55	12.55	12.55	12.55	500
8/1/2016	3:42 PM	12.54	12.54	12.54	12.54	1340
8/1/2016	3:43 PM	12.54	12.54	12.54	12.54	200
8/1/2016	3:44 PM	12.54	12.54	12.54	12.54	400
8/1/2016	3:45 PM	12.53	12.53	12.53	12.53	100
8/1/2016	3:46 PM	12.52	12.53	12.52	12.53	1000
8/1/2016	3:49 PM	12.53	12.53	12.53	12.53	1000
8/1/2016	3:51 PM	12.54	12.54	12.54	12.54	300
8/1/2016	3:52 PM	12.545	12.545	12.54	12.54	2100
8/1/2016	3:54 PM	12.55	12.55	12.55	12.55	7700
8/1/2016	3:55 PM	12.55	12.55	12.55	12.55	1771
8/1/2016	3:56 PM	12.535	12.54	12.535	12.54	1775
8/1/2016	3:57 PM	12.55	12.555	12.55	12.555	7200
8/1/2016	3:59 PM	12.535	12.55	12.535	12.55	6550
8/1/2016	4:00 PM	12.51	12.53	12.51	12.53	18222
8/2/2016	9:31 AM	12.55	12.55	12.55	12.55	1000
8/2/2016	9:32 AM	12.57	12.57	12.57	12.57	6200
8/2/2016	9:33 AM	12.55	12.58	12.55	12.58	3000
8/2/2016	9:34 AM	12.53	12.54	12.53	12.54	1246
8/2/2016	9:40 AM	12.6	12.61	12.6	12.6	16384
8/2/2016	9:41 AM	12.62	12.625	12.59	12.59	7950
8/2/2016	9:43 AM	12.61	12.61	12.61	12.61	5735
8/2/2016	9:44 AM	12.61	12.61	12.61	12.61	350
8/2/2016	9:47 AM	12.59	12.59	12.59	12.59	100
8/2/2016	9:48 AM	12.59	12.59	12.59	12.59	450
8/2/2016	9:49 AM	12.62	12.63	12.62	12.62	1412
8/2/2016	9:50 AM	12.61	12.63	12.61	12.63	3200
8/2/2016	9:53 AM	12.61	12.61	12.6	12.6	2800
8/2/2016	9:54 AM	12.62	12.62	12.61	12.61	12600
8/2/2016	9:56 AM	12.62	12.62	12.62	12.62	400
8/2/2016	9:58 AM	12.62	12.62	12.62	12.62	100
8/2/2016	9:59 AM	12.61	12.61	12.61	12.61	1947
8/2/2016	10:02 AM	12.63	12.63	12.63	12.63	5000
8/2/2016	10:03 AM	12.63	12.63	12.63	12.63	400
8/2/2016	10:05 AM	12.64	12.64	12.64	12.64	400
8/2/2016	10:06 AM	12.65	12.65	12.65	12.65	3300
8/2/2016	10:07 AM	12.67	12.67	12.67	12.67	1500
8/2/2016	10:08 AM	12.68	12.68	12.68	12.68	796
8/2/2016	10:09 AM	12.68	12.68	12.68	12.68	2500
8/2/2016	10:10 AM	12.68	12.68	12.68	12.68	3600
8/2/2016	10:11 AM	12.7	12.7	12.69	12.69	15608
8/2/2016	10:12 AM	12.7	12.719	12.7	12.71	40080
8/2/2016	10:15 AM	12.7	12.7	12.7	12.7	600
8/2/2016	10:16 AM	12.7	12.7	12.7	12.7	7900
8/2/2016	10:17 AM	12.71	12.71	12.71	12.71	6000
8/2/2016	10:18 AM	12.71	12.71	12.71	12.71	1000
8/2/2016	10:20 AM	12.74	12.74	12.74	12.74	2200
8/2/2016	10:21 AM	12.75	12.75	12.75	12.75	1740
8/2/2016	10:22 AM	12.74	12.75	12.74	12.75	4387
8/2/2016	10:23 AM	12.73	12.73	12.73	12.73	4007
8/2/2016	10:24 AM	12.72	12.73	12.72	12.73	17879
8/2/2016	10:25 AM	12.72	12.72	12.72	12.72	866
8/2/2016	10:26 AM	12.729	12.729	12.729	12.729	2000
8/2/2016	10:29 AM	12.72	12.72	12.72	12.72	1571
8/2/2016	10:30 AM	12.72	12.72	12.72	12.72	1000
8/2/2016	10:31 AM	12.72	12.72	12.72	12.72	2100
8/2/2016	10:33 AM	12.72	12.72	12.709	12.71	1900
8/2/2016	10:34 AM	12.72	12.72	12.72	12.72	481
8/2/2016	10:35 AM	12.729	12.729	12.72	12.72	4200
8/2/2016	10:36 AM	12.74	12.74	12.74	12.74	2908
8/2/2016	10:37 AM	12.73	12.73	12.73	12.73	400
8/2/2016	10:39 AM	12.74	12.745	12.74	12.745	900
8/2/2016	10:40 AM	12.74	12.74	12.74	12.74	100
8/2/2016	10:41 AM	12.75	12.75	12.75	12.75	8814
8/2/2016	10:42 AM	12.75	12.76	12.75	12.76	18130
8/2/2016	10:43 AM	12.76	12.77	12.76	12.77	600
8/2/2016	10:45 AM	12.76	12.76	12.76	12.76	300
8/2/2016	10:46 AM	12.79	12.79	12.77	12.77	5100
8/2/2016	10:47 AM	12.78	12.78	12.78	12.78	300
8/2/2016	10:48 AM	12.785	12.785	12.78	12.78	26309
8/2/2016	10:49 AM	12.8	12.8	12.79	12.79	5920
8/2/2016	10:50 AM	12.81	12.81	12.8	12.8	5700
8/2/2016	10:52 AM	12.82	12.82	12.82	12.82	700
8/2/2016	10:53 AM	12.82	12.82	12.82	12.82	5163
8/2/2016	10:54 AM	12.84	12.84	12.839	12.84	7300
8/2/2016	10:55 AM	12.83	12.83	12.83	12.83	7800
8/2/2016	10:57 AM	12.82	12.82	12.82	12.82	600
8/2/2016	10:58 AM	12.82	12.82	12.82	12.82	300
8/2/2016	10:59 AM	12.82	12.82	12.82	12.82	300
8/2/2016	11:00 AM	12.84	12.84	12.83	12.83	900
8/2/2016	11:01 AM	12.83	12.83	12.83	12.83	100
8/2/2016	11:02 AM	12.81	12.82	12.81	12.82	1900
8/2/2016	11:03 AM	12.825	12.825	12.825	12.825	500
8/2/2016	11:04 AM	12.82	12.82	12.82	12.82	3420
8/2/2016	11:06 AM	12.83	12.83	12.83	12.83	300
8/2/2016	11:07 AM	12.82	12.82	12.82	12.82	7500
8/2/2016	11:08 AM	12.82	12.82	12.82	12.82	800
8/2/2016	11:09 AM	12.81	12.81	12.805	12.81	12100
8/2/2016	11:10 AM	12.8	12.8	12.8	12.8	12883
8/2/2016	11:11 AM	12.8	12.8	12.8	12.8	700
8/2/2016	11:12 AM	12.8	12.8	12.8	12.8	7600
8/2/2016	11:13 AM	12.8	12.8	12.8	12.8	3700
8/2/2016	11:14 AM	12.8	12.8	12.8	12.8	14700
8/2/2016	11:15 AM	12.79	12.79	12.79	12.79	38200
8/2/2016	11:18 AM	12.8	12.8	12.8	12.8	1400
8/2/2016	11:19 AM	12.8	12.8	12.8	12.8	100
8/2/2016	11:20 AM	12.8	12.8	12.8	12.8	100
8/2/2016	11:21 AM	12.81	12.81	12.81	12.81	700
8/2/2016	11:22 AM	12.78	12.8	12.78	12.8	5862
8/2/2016	11:24 AM	12.76	12.76	12.76	12.76	1100
8/2/2016	11:25 AM	12.76	12.76	12.76	12.76	1400
8/2/2016	11:27 AM	12.77	12.77	12.77	12.77	6000
8/2/2016	11:28 AM	12.77	12.77	12.76	12.76	3520
8/2/2016	11:29 AM	12.78	12.78	12.78	12.78	300
8/2/2016	11:30 AM	12.785	12.785	12.785	12.785	100
8/2/2016	11:31 AM	12.78	12.79	12.78	12.79	2800
8/2/2016	11:33 AM	12.8	12.8	12.79	12.79	1800
8/2/2016	11:34 AM	12.79	12.8	12.79	12.8	2200
8/2/2016	11:35 AM	12.8	12.8	12.8	12.8	600
8/2/2016	11:36 AM	12.8	12.8	12.8	12.8	15700
8/2/2016	11:37 AM	12.81	12.81	12.8	12.8	6369
8/2/2016	11:38 AM	12.81	12.815	12.81	12.815	800
8/2/2016	11:39 AM	12.82	12.82	12.82	12.82	975
8/2/2016	11:41 AM	12.81	12.81	12.81	12.81	3800
8/2/2016	11:43 AM	12.82	12.82	12.82	12.82	500
8/2/2016	11:44 AM	12.82	12.82	12.82	12.82	8800
8/2/2016	11:46 AM	12.81	12.81	12.81	12.81	3300
8/2/2016	11:47 AM	12.81	12.81	12.81	12.81	100
8/2/2016	11:50 AM	12.79	12.8	12.79	12.8	400
8/2/2016	11:55 AM	12.81	12.81	12.81	12.81	600
8/2/2016	11:56 AM	12.82	12.82	12.82	12.82	900
8/2/2016	11:58 AM	12.81	12.81	12.81	12.81	100
8/2/2016	11:59 AM	12.83	12.83	12.82	12.82	21138
8/2/2016	12:00 PM	12.83	12.83	12.83	12.83	1000
8/2/2016	12:01 PM	12.82	12.82	12.82	12.82	7200
8/2/2016	12:02 PM	12.82	12.82	12.82	12.82	100
8/2/2016	12:03 PM	12.83	12.83	12.83	12.83	300
8/2/2016	12:05 PM	12.83	12.83	12.83	12.83	400
8/2/2016	12:07 PM	12.84	12.84	12.84	12.84	9310
8/2/2016	12:08 PM	12.85	12.85	12.85	12.85	3491
8/2/2016	12:09 PM	12.83	12.84	12.83	12.84	8000
8/2/2016	12:10 PM	12.82	12.82	12.82	12.82	21400
8/2/2016	12:11 PM	12.82	12.825	12.82	12.82	4000
8/2/2016	12:14 PM	12.81	12.81	12.81	12.81	500
8/2/2016	12:15 PM	12.79	12.795	12.79	12.795	1800
8/2/2016	12:16 PM	12.79	12.79	12.79	12.79	1200
8/2/2016	12:17 PM	12.8	12.8	12.8	12.8	300
8/2/2016	12:19 PM	12.79	12.79	12.79	12.79	10400
8/2/2016	12:21 PM	12.79	12.79	12.79	12.79	300
8/2/2016	12:22 PM	12.795	12.795	12.795	12.795	200
8/2/2016	12:23 PM	12.79	12.79	12.79	12.79	300
8/2/2016	12:25 PM	12.78	12.78	12.78	12.78	100
8/2/2016	12:26 PM	12.79	12.795	12.79	12.795	1380
8/2/2016	12:33 PM	12.8	12.81	12.8	12.81	700
8/2/2016	12:42 PM	12.8	12.8	12.8	12.8	100
8/2/2016	12:47 PM	12.8	12.8	12.79	12.79	16850
8/2/2016	12:49 PM	12.8	12.8	12.8	12.8	200
8/2/2016	12:52 PM	12.81	12.81	12.81	12.81	9700
8/2/2016	12:55 PM	12.82	12.82	12.82	12.82	915
8/2/2016	12:56 PM	12.83	12.83	12.83	12.83	7695
8/2/2016	12:57 PM	12.84	12.84	12.835	12.835	200
8/2/2016	12:58 PM	12.85	12.855	12.849	12.849	27805
8/2/2016	12:59 PM	12.87	12.87	12.86	12.86	1400
8/2/2016	1:00 PM	12.87	12.87	12.87	12.87	15000
8/2/2016	1:01 PM	12.86	12.86	12.86	12.86	300
8/2/2016	1:02 PM	12.87	12.87	12.87	12.87	9362
8/2/2016	1:04 PM	12.87	12.87	12.87	12.87	11266
8/2/2016	1:05 PM	12.89	12.89	12.88	12.88	4000
8/2/2016	1:06 PM	12.875	12.875	12.875	12.875	200
8/2/2016	1:08 PM	12.89	12.89	12.89	12.89	705
8/2/2016	1:09 PM	12.9	12.9	12.9	12.9	2142
8/2/2016	1:12 PM	12.89	12.9	12.89	12.9	1100
8/2/2016	1:16 PM	12.9	12.9	12.9	12.9	900
8/2/2016	1:17 PM	12.89	12.89	12.89	12.89	1700
8/2/2016	1:19 PM	12.89	12.89	12.89	12.89	4027
8/2/2016	1:20 PM	12.89	12.89	12.89	12.89	900
8/2/2016	1:21 PM	12.89	12.89	12.89	12.89	2000
8/2/2016	1:22 PM	12.89	12.89	12.89	12.89	200
8/2/2016	1:30 PM	12.86	12.865	12.86	12.865	1100
8/2/2016	1:32 PM	12.86	12.86	12.86	12.86	350
8/2/2016	1:33 PM	12.86	12.86	12.86	12.86	1800
8/2/2016	1:35 PM	12.871	12.871	12.871	12.871	1300
8/2/2016	1:38 PM	12.88	12.88	12.88	12.88	2500
8/2/2016	1:40 PM	12.88	12.88	12.88	12.88	500
8/2/2016	1:42 PM	12.89	12.89	12.89	12.89	6367
8/2/2016	1:43 PM	12.89	12.89	12.89	12.89	600
8/2/2016	1:44 PM	12.89	12.89	12.89	12.89	300
8/2/2016	1:45 PM	12.88	12.88	12.88	12.88	17600
8/2/2016	1:47 PM	12.86	12.86	12.86	12.86	13566
8/2/2016	1:48 PM	12.86	12.86	12.86	12.86	600
8/2/2016	1:51 PM	12.855	12.855	12.855	12.855	237
8/2/2016	1:55 PM	12.86	12.86	12.86	12.86	11100
8/2/2016	2:00 PM	12.86	12.86	12.86	12.86	600
8/2/2016	2:01 PM	12.87	12.87	12.87	12.87	600
8/2/2016	2:02 PM	12.86	12.86	12.86	12.86	500
8/2/2016	2:03 PM	12.85	12.85	12.85	12.85	800
8/2/2016	2:04 PM	12.87	12.87	12.87	12.87	3600
8/2/2016	2:06 PM	12.87	12.87	12.87	12.87	4600
8/2/2016	2:08 PM	12.86	12.86	12.86	12.86	300
8/2/2016	2:09 PM	12.83	12.85	12.83	12.85	32300
8/2/2016	2:11 PM	12.81	12.81	12.81	12.81	200
8/2/2016	2:14 PM	12.8	12.8	12.8	12.8	900
8/2/2016	2:17 PM	12.82	12.82	12.81	12.81	3200
8/2/2016	2:21 PM	12.81	12.81	12.81	12.81	2800
8/2/2016	2:22 PM	12.82	12.82	12.81	12.81	12550
8/2/2016	2:23 PM	12.82	12.82	12.82	12.82	21900
8/2/2016	2:24 PM	12.8	12.8	12.8	12.8	509
8/2/2016	2:26 PM	12.78	12.79	12.78	12.79	18018
8/2/2016	2:27 PM	12.78	12.78	12.78	12.78	1400
8/2/2016	2:32 PM	12.8	12.8	12.8	12.8	3200
8/2/2016	2:35 PM	12.8	12.8	12.8	12.8	1000
8/2/2016	2:36 PM	12.8	12.8	12.8	12.8	100
8/2/2016	2:37 PM	12.79	12.79	12.79	12.79	100
8/2/2016	2:39 PM	12.79	12.79	12.79	12.79	300
8/2/2016	2:41 PM	12.8	12.8	12.8	12.8	500
8/2/2016	2:43 PM	12.78	12.79	12.78	12.79	6700
8/2/2016	2:44 PM	12.75	12.77	12.745	12.77	16500
8/2/2016	2:45 PM	12.75	12.75	12.75	12.75	3300
8/2/2016	2:46 PM	12.75	12.75	12.75	12.75	900
8/2/2016	2:47 PM	12.75	12.75	12.75	12.75	9400
8/2/2016	2:48 PM	12.75	12.75	12.75	12.75	300
8/2/2016	2:49 PM	12.75	12.75	12.75	12.75	1100
8/2/2016	2:50 PM	12.74	12.74	12.74	12.74	25338
8/2/2016	2:52 PM	12.75	12.75	12.745	12.745	26700
8/2/2016	2:53 PM	12.76	12.76	12.76	12.76	1920
8/2/2016	2:54 PM	12.77	12.77	12.76	12.76	3150
8/2/2016	2:55 PM	12.769	12.77	12.769	12.77	4600
8/2/2016	2:56 PM	12.78	12.78	12.78	12.78	100
8/2/2016	2:58 PM	12.77	12.77	12.77	12.77	2900
8/2/2016	2:59 PM	12.77	12.77	12.77	12.77	800
8/2/2016	3:00 PM	12.78	12.78	12.78	12.78	4948
8/2/2016	3:03 PM	12.76	12.76	12.76	12.76	300
8/2/2016	3:04 PM	12.76	12.76	12.76	12.76	100
8/2/2016	3:06 PM	12.755	12.755	12.755	12.755	200
8/2/2016	3:07 PM	12.77	12.77	12.76	12.76	13700
8/2/2016	3:08 PM	12.77	12.77	12.77	12.77	800
8/2/2016	3:10 PM	12.77	12.77	12.77	12.77	900
8/2/2016	3:15 PM	12.79	12.79	12.79	12.79	6500
8/2/2016	3:16 PM	12.79	12.79	12.79	12.79	200
8/2/2016	3:17 PM	12.79	12.79	12.79	12.79	600
8/2/2016	3:18 PM	12.79	12.79	12.79	12.79	800
8/2/2016	3:19 PM	12.79	12.79	12.79	12.79	400
8/2/2016	3:20 PM	12.79	12.79	12.79	12.79	100
8/2/2016	3:22 PM	12.78	12.78	12.78	12.78	300
8/2/2016	3:23 PM	12.77	12.77	12.77	12.77	1400
8/2/2016	3:24 PM	12.77	12.77	12.77	12.77	2300
8/2/2016	3:25 PM	12.76	12.76	12.76	12.76	1700
8/2/2016	3:27 PM	12.76	12.76	12.76	12.76	700
8/2/2016	3:29 PM	12.76	12.76	12.76	12.76	200
8/2/2016	3:30 PM	12.77	12.77	12.76	12.76	7100
8/2/2016	3:31 PM	12.77	12.77	12.77	12.77	700
8/2/2016	3:32 PM	12.76	12.76	12.76	12.76	8700
8/2/2016	3:33 PM	12.77	12.77	12.77	12.77	200
8/2/2016	3:34 PM	12.77	12.775	12.77	12.775	300
8/2/2016	3:35 PM	12.76	12.76	12.76	12.76	300
8/2/2016	3:37 PM	12.76	12.76	12.76	12.76	100
8/2/2016	3:38 PM	12.75	12.76	12.75	12.76	23700
8/2/2016	3:39 PM	12.74	12.74	12.74	12.74	1866
8/2/2016	3:41 PM	12.76	12.76	12.74	12.74	37724
8/2/2016	3:43 PM	12.77	12.77	12.77	12.77	1800
8/2/2016	3:44 PM	12.76	12.76	12.76	12.76	300
8/2/2016	3:45 PM	12.74	12.75	12.74	12.75	5300
8/2/2016	3:46 PM	12.725	12.74	12.725	12.74	3200
8/2/2016	3:47 PM	12.715	12.715	12.715	12.715	500
8/2/2016	3:48 PM	12.72	12.72	12.72	12.72	100
8/2/2016	3:49 PM	12.73	12.73	12.73	12.73	14600
8/2/2016	3:50 PM	12.73	12.73	12.73	12.73	100
8/2/2016	3:52 PM	12.74	12.74	12.74	12.74	100
8/2/2016	3:53 PM	12.74	12.74	12.74	12.74	311
8/2/2016	3:56 PM	12.74	12.74	12.74	12.74	2800
8/2/2016	3:57 PM	12.75	12.75	12.745	12.745	5000
8/2/2016	3:58 PM	12.75	12.75	12.745	12.745	900
8/2/2016	3:59 PM	12.75	12.75	12.745	12.75	10100
8/2/2016	4:00 PM	12.73	12.75	12.73	12.75	28875
8/3/2016	9:31 AM	12.74	12.75	12.74	12.75	8137
8/3/2016	9:34 AM	12.77	12.79	12.77	12.78	6665
8/3/2016	9:36 AM	12.8	12.8	12.79	12.79	12960
8/3/2016	9:37 AM	12.799	12.799	12.799	12.799	800
8/3/2016	9:40 AM	12.78	12.78	12.78	12.78	200
8/3/2016	9:41 AM	12.78	12.78	12.775	12.775	1560
8/3/2016	9:42 AM	12.75	12.75	12.75	12.75	400
8/3/2016	9:43 AM	12.74	12.75	12.74	12.75	2770
8/3/2016	9:45 AM	12.73	12.73	12.73	12.73	6194
8/3/2016	9:46 AM	12.72	12.72	12.72	12.72	100
8/3/2016	9:48 AM	12.73	12.73	12.73	12.73	2250
8/3/2016	9:51 AM	12.73	12.74	12.73	12.74	900
8/3/2016	9:52 AM	12.73	12.73	12.73	12.73	400
8/3/2016	9:55 AM	12.73	12.73	12.73	12.73	400
8/3/2016	9:57 AM	12.74	12.74	12.74	12.74	800
8/3/2016	9:58 AM	12.74	12.74	12.74	12.74	1300
8/3/2016	9:59 AM	12.74	12.74	12.74	12.74	1300
8/3/2016	10:00 AM	12.74	12.75	12.74	12.74	6000
8/3/2016	10:01 AM	12.75	12.75	12.74	12.74	6848
8/3/2016	10:02 AM	12.75	12.75	12.75	12.75	800
8/3/2016	10:04 AM	12.73	12.74	12.73	12.74	600
8/3/2016	10:05 AM	12.71	12.72	12.705	12.72	3087
8/3/2016	10:07 AM	12.71	12.71	12.71	12.71	450
8/3/2016	10:08 AM	12.72	12.72	12.72	12.72	300
8/3/2016	10:10 AM	12.72	12.72	12.72	12.72	100
8/3/2016	10:11 AM	12.72	12.73	12.72	12.73	1400
8/3/2016	10:12 AM	12.7	12.7	12.7	12.7	1800
8/3/2016	10:13 AM	12.7	12.7	12.7	12.7	800
8/3/2016	10:15 AM	12.69	12.69	12.69	12.69	279
8/3/2016	10:16 AM	12.68	12.68	12.68	12.68	300
8/3/2016	10:19 AM	12.7	12.7	12.69	12.69	900
8/3/2016	10:21 AM	12.7	12.7	12.7	12.7	400
8/3/2016	10:23 AM	12.7	12.7	12.7	12.7	700
8/3/2016	10:24 AM	12.71	12.71	12.71	12.71	800
8/3/2016	10:25 AM	12.71	12.71	12.71	12.71	2872
8/3/2016	10:27 AM	12.72	12.72	12.72	12.72	300
8/3/2016	10:28 AM	12.72	12.72	12.72	12.72	900
8/3/2016	10:29 AM	12.72	12.72	12.72	12.72	100
8/3/2016	10:30 AM	12.72	12.72	12.71	12.71	1100
8/3/2016	10:31 AM	12.75	12.75	12.74	12.74	4750
8/3/2016	10:34 AM	12.7	12.71	12.7	12.71	1070
8/3/2016	10:35 AM	12.69	12.69	12.69	12.69	700
8/3/2016	10:36 AM	12.69	12.69	12.69	12.69	900
8/3/2016	10:37 AM	12.68	12.69	12.68	12.69	11380
8/3/2016	10:38 AM	12.68	12.68	12.68	12.68	400
8/3/2016	10:40 AM	12.7	12.7	12.69	12.69	3900
8/3/2016	10:41 AM	12.69	12.69	12.69	12.69	900
8/3/2016	10:43 AM	12.68	12.68	12.68	12.68	1200
8/3/2016	10:44 AM	12.68	12.68	12.68	12.68	2800
8/3/2016	10:47 AM	12.69	12.7	12.69	12.7	1300
8/3/2016	10:50 AM	12.7	12.7	12.7	12.7	700
8/3/2016	10:51 AM	12.68	12.68	12.68	12.68	400
8/3/2016	10:52 AM	12.69	12.69	12.68	12.68	1800
8/3/2016	10:54 AM	12.7	12.7	12.7	12.7	700
8/3/2016	10:55 AM	12.71	12.71	12.71	12.71	500
8/3/2016	10:56 AM	12.7	12.7	12.7	12.7	1400
8/3/2016	10:57 AM	12.7	12.7	12.7	12.7	900
8/3/2016	10:58 AM	12.71	12.71	12.71	12.71	800
8/3/2016	11:00 AM	12.73	12.73	12.73	12.73	400
8/3/2016	11:02 AM	12.74	12.75	12.74	12.74	30300
8/3/2016	11:04 AM	12.73	12.73	12.73	12.73	100
8/3/2016	11:05 AM	12.73	12.73	12.73	12.73	200
8/3/2016	11:06 AM	12.72	12.72	12.72	12.72	400
8/3/2016	11:07 AM	12.72	12.72	12.72	12.72	800
8/3/2016	11:08 AM	12.72	12.72	12.72	12.72	700
8/3/2016	11:10 AM	12.72	12.72	12.72	12.72	1100
8/3/2016	11:11 AM	12.72	12.72	12.72	12.72	400
8/3/2016	11:12 AM	12.72	12.72	12.72	12.72	700
8/3/2016	11:13 AM	12.71	12.71	12.71	12.71	800
8/3/2016	11:14 AM	12.71	12.71	12.71	12.71	400
8/3/2016	11:15 AM	12.71	12.71	12.71	12.71	100
8/3/2016	11:16 AM	12.7	12.7	12.7	12.7	500
8/3/2016	11:19 AM	12.71	12.71	12.71	12.71	150
8/3/2016	11:20 AM	12.72	12.72	12.72	12.72	1600
8/3/2016	11:21 AM	12.71	12.71	12.71	12.71	4175
8/3/2016	11:22 AM	12.69	12.69	12.69	12.69	1875
8/3/2016	11:26 AM	12.69	12.69	12.69	12.69	1500
8/3/2016	11:29 AM	12.7	12.7	12.7	12.7	3100
8/3/2016	11:30 AM	12.7	12.7	12.7	12.7	1200
8/3/2016	11:32 AM	12.7	12.7	12.7	12.7	100
8/3/2016	11:33 AM	12.7	12.7	12.7	12.7	1100
8/3/2016	11:35 AM	12.7	12.7	12.7	12.7	500
8/3/2016	11:36 AM	12.71	12.71	12.71	12.71	700
8/3/2016	11:37 AM	12.71	12.71	12.71	12.71	700
8/3/2016	11:39 AM	12.7	12.7	12.7	12.7	1400
8/3/2016	11:40 AM	12.7	12.7	12.7	12.7	700
8/3/2016	11:41 AM	12.7	12.7	12.7	12.7	500
8/3/2016	11:44 AM	12.71	12.71	12.71	12.71	800
8/3/2016	11:45 AM	12.72	12.72	12.72	12.72	700
8/3/2016	11:48 AM	12.72	12.72	12.72	12.72	500
8/3/2016	11:49 AM	12.72	12.72	12.72	12.72	100
8/3/2016	11:50 AM	12.72	12.72	12.72	12.72	800
8/3/2016	11:51 AM	12.71	12.71	12.71	12.71	2900
8/3/2016	11:52 AM	12.71	12.71	12.71	12.71	7700
8/3/2016	11:53 AM	12.69	12.69	12.69	12.69	400
8/3/2016	11:54 AM	12.69	12.69	12.69	12.69	400
8/3/2016	11:55 AM	12.69	12.69	12.69	12.69	200
8/3/2016	11:56 AM	12.69	12.69	12.69	12.69	1900
8/3/2016	11:57 AM	12.69	12.69	12.69	12.69	100
8/3/2016	12:01 PM	12.69	12.69	12.69	12.69	1300
8/3/2016	12:05 PM	12.69	12.69	12.69	12.69	400
8/3/2016	12:07 PM	12.69	12.69	12.69	12.69	500
8/3/2016	12:13 PM	12.69	12.69	12.69	12.69	300
8/3/2016	12:14 PM	12.695	12.695	12.695	12.695	1000
8/3/2016	12:16 PM	12.69	12.69	12.69	12.69	500
8/3/2016	12:22 PM	12.69	12.69	12.69	12.69	200
8/3/2016	12:23 PM	12.7	12.7	12.7	12.7	2700
8/3/2016	12:25 PM	12.7	12.7	12.7	12.7	1000
8/3/2016	12:27 PM	12.69	12.69	12.69	12.69	100
8/3/2016	12:28 PM	12.69	12.69	12.69	12.69	300
8/3/2016	12:31 PM	12.69	12.69	12.69	12.69	800
8/3/2016	12:33 PM	12.7	12.7	12.7	12.7	600
8/3/2016	12:39 PM	12.69	12.69	12.69	12.69	400
8/3/2016	12:40 PM	12.68	12.68	12.68	12.68	400
8/3/2016	12:44 PM	12.66	12.66	12.66	12.66	15300
8/3/2016	12:47 PM	12.66	12.66	12.66	12.66	400
8/3/2016	12:48 PM	12.67	12.67	12.67	12.67	200
8/3/2016	12:49 PM	12.67	12.67	12.67	12.67	3100
8/3/2016	1:02 PM	12.68	12.68	12.68	12.68	3300
8/3/2016	1:07 PM	12.67	12.67	12.67	12.67	10845
8/3/2016	1:10 PM	12.67	12.67	12.67	12.67	900
8/3/2016	1:12 PM	12.67	12.67	12.67	12.67	100
8/3/2016	1:18 PM	12.67	12.67	12.67	12.67	900
8/3/2016	1:19 PM	12.67	12.67	12.67	12.67	100
8/3/2016	1:20 PM	12.67	12.67	12.67	12.67	400
8/3/2016	1:31 PM	12.67	12.67	12.67	12.67	1238
8/3/2016	1:32 PM	12.67	12.67	12.67	12.67	10300
8/3/2016	1:39 PM	12.67	12.67	12.67	12.67	200
8/3/2016	1:40 PM	12.67	12.67	12.67	12.67	500
8/3/2016	1:46 PM	12.68	12.68	12.68	12.68	1600
8/3/2016	1:47 PM	12.69	12.69	12.69	12.69	4100
8/3/2016	1:48 PM	12.69	12.69	12.69	12.69	800
8/3/2016	1:51 PM	12.69	12.69	12.69	12.69	300
8/3/2016	1:58 PM	12.7	12.7	12.7	12.7	700
8/3/2016	2:00 PM	12.69	12.69	12.69	12.69	200
8/3/2016	2:02 PM	12.69	12.69	12.69	12.69	700
8/3/2016	2:05 PM	12.69	12.69	12.69	12.69	400
8/3/2016	2:08 PM	12.69	12.69	12.69	12.69	600
8/3/2016	2:12 PM	12.68	12.68	12.68	12.68	400
8/3/2016	2:17 PM	12.69	12.69	12.69	12.69	700
8/3/2016	2:18 PM	12.69	12.69	12.69	12.69	28008
8/3/2016	2:19 PM	12.71	12.71	12.71	12.71	1866
8/3/2016	2:20 PM	12.71	12.71	12.71	12.71	800
8/3/2016	2:21 PM	12.71	12.715	12.71	12.715	9100
8/3/2016	2:22 PM	12.7	12.7	12.7	12.7	6864
8/3/2016	2:25 PM	12.7	12.7	12.7	12.7	500
8/3/2016	2:27 PM	12.71	12.71	12.71	12.71	400
8/3/2016	2:29 PM	12.72	12.72	12.72	12.72	200
8/3/2016	2:30 PM	12.73	12.73	12.72	12.72	11900
8/3/2016	2:31 PM	12.73	12.73	12.73	12.73	600
8/3/2016	2:32 PM	12.73	12.73	12.73	12.73	800
8/3/2016	2:34 PM	12.72	12.72	12.72	12.72	400
8/3/2016	2:37 PM	12.72	12.72	12.72	12.72	100
8/3/2016	2:41 PM	12.715	12.715	12.715	12.715	200
8/3/2016	2:44 PM	12.71	12.71	12.71	12.71	400
8/3/2016	2:47 PM	12.72	12.72	12.72	12.72	200
8/3/2016	2:51 PM	12.71	12.71	12.71	12.71	6400
8/3/2016	2:55 PM	12.71	12.71	12.705	12.705	1000
8/3/2016	3:01 PM	12.71	12.71	12.71	12.71	700
8/3/2016	3:03 PM	12.71	12.71	12.71	12.71	600
8/3/2016	3:07 PM	12.71	12.71	12.71	12.71	1100
8/3/2016	3:09 PM	12.7	12.7	12.7	12.7	500
8/3/2016	3:13 PM	12.7	12.7	12.695	12.695	3600
8/3/2016	3:16 PM	12.69	12.69	12.69	12.69	400
8/3/2016	3:18 PM	12.69	12.69	12.69	12.69	500
8/3/2016	3:19 PM	12.69	12.69	12.69	12.69	700
8/3/2016	3:21 PM	12.7	12.7	12.69	12.69	1700
8/3/2016	3:23 PM	12.68	12.69	12.68	12.69	1021
8/3/2016	3:24 PM	12.68	12.68	12.68	12.68	2066
8/3/2016	3:25 PM	12.68	12.68	12.68	12.68	400
8/3/2016	3:26 PM	12.67	12.68	12.67	12.68	3716
8/3/2016	3:27 PM	12.67	12.67	12.67	12.67	100
8/3/2016	3:28 PM	12.67	12.67	12.67	12.67	6063
8/3/2016	3:32 PM	12.67	12.67	12.67	12.67	4000
8/3/2016	3:39 PM	12.68	12.68	12.68	12.68	100
8/3/2016	3:44 PM	12.68	12.68	12.68	12.68	1423
8/3/2016	3:46 PM	12.67	12.68	12.67	12.68	6250
8/3/2016	3:47 PM	12.655	12.66	12.655	12.66	1600
8/3/2016	3:48 PM	12.66	12.66	12.66	12.66	400
8/3/2016	3:50 PM	12.66	12.66	12.66	12.66	1666
8/3/2016	3:51 PM	12.65	12.65	12.65	12.65	10400
8/3/2016	3:52 PM	12.64	12.64	12.64	12.64	2470
8/3/2016	3:53 PM	12.65	12.65	12.65	12.65	6000
8/3/2016	3:54 PM	12.65	12.65	12.65	12.65	100
8/3/2016	3:56 PM	12.65	12.65	12.65	12.65	1531
8/3/2016	3:57 PM	12.64	12.64	12.64	12.64	3600
8/3/2016	3:58 PM	12.64	12.64	12.64	12.64	1775
8/3/2016	3:59 PM	12.63	12.63	12.63	12.63	8900
8/3/2016	4:00 PM	12.62	12.63	12.62	12.63	10122
8/4/2016	9:31 AM	12.575	12.575	12.575	12.575	500
8/4/2016	9:33 AM	12.6	12.6	12.6	12.6	1700
8/4/2016	9:35 AM	12.59	12.6	12.59	12.6	5300
8/4/2016	9:36 AM	12.57	12.57	12.57	12.57	1000
8/4/2016	9:39 AM	12.56	12.565	12.56	12.565	1200
8/4/2016	9:40 AM	12.56	12.56	12.56	12.56	700
8/4/2016	9:41 AM	12.56	12.56	12.56	12.56	600
8/4/2016	9:43 AM	12.56	12.56	12.56	12.56	6333
8/4/2016	9:44 AM	12.56	12.57	12.56	12.57	1700
8/4/2016	9:45 AM	12.56	12.56	12.56	12.56	400
8/4/2016	9:46 AM	12.58	12.58	12.58	12.58	700
8/4/2016	9:48 AM	12.575	12.575	12.575	12.575	1000
8/4/2016	9:49 AM	12.57	12.575	12.57	12.575	1800
8/4/2016	9:50 AM	12.57	12.57	12.57	12.57	1567
8/4/2016	9:52 AM	12.58	12.58	12.58	12.58	400
8/4/2016	9:55 AM	12.59	12.59	12.59	12.59	9437
8/4/2016	9:56 AM	12.61	12.61	12.61	12.61	100
8/4/2016	9:57 AM	12.62	12.62	12.61	12.61	8000
8/4/2016	9:59 AM	12.64	12.64	12.635	12.635	1400
8/4/2016	10:01 AM	12.65	12.65	12.65	12.65	3000
8/4/2016	10:03 AM	12.65	12.65	12.65	12.65	1100
8/4/2016	10:04 AM	12.64	12.64	12.64	12.64	600
8/4/2016	10:05 AM	12.65	12.65	12.64	12.64	1600
8/4/2016	10:06 AM	12.67	12.67	12.67	12.67	2687
8/4/2016	10:07 AM	12.68	12.68	12.68	12.68	400
8/4/2016	10:08 AM	12.69	12.69	12.69	12.69	870
8/4/2016	10:11 AM	12.68	12.68	12.68	12.68	5600
8/4/2016	10:14 AM	12.66	12.66	12.66	12.66	3800
8/4/2016	10:17 AM	12.65	12.65	12.65	12.65	700
8/4/2016	10:18 AM	12.65	12.65	12.65	12.65	1100
8/4/2016	10:19 AM	12.65	12.65	12.65	12.65	100
8/4/2016	10:20 AM	12.65	12.65	12.65	12.65	6800
8/4/2016	10:21 AM	12.65	12.66	12.65	12.66	1100
8/4/2016	10:22 AM	12.65	12.65	12.65	12.65	400
8/4/2016	10:26 AM	12.64	12.64	12.64	12.64	700
8/4/2016	10:27 AM	12.64	12.64	12.64	12.64	200
8/4/2016	10:30 AM	12.62	12.63	12.62	12.63	4399
8/4/2016	10:31 AM	12.63	12.63	12.62	12.62	631
8/4/2016	10:32 AM	12.63	12.63	12.62	12.62	669
8/4/2016	10:33 AM	12.63	12.63	12.63	12.63	400
8/4/2016	10:34 AM	12.63	12.63	12.63	12.63	1173
8/4/2016	10:35 AM	12.63	12.63	12.63	12.63	400
8/4/2016	10:36 AM	12.62	12.62	12.62	12.62	9944
8/4/2016	10:37 AM	12.62	12.62	12.62	12.62	1200
8/4/2016	10:38 AM	12.61	12.61	12.61	12.61	2400
8/4/2016	10:39 AM	12.61	12.61	12.61	12.61	400
8/4/2016	10:42 AM	12.61	12.61	12.61	12.61	400
8/4/2016	10:44 AM	12.601	12.601	12.601	12.601	500
8/4/2016	10:45 AM	12.61	12.61	12.61	12.61	1300
8/4/2016	10:47 AM	12.61	12.61	12.61	12.61	500
8/4/2016	10:50 AM	12.59	12.61	12.59	12.61	8210
8/4/2016	10:51 AM	12.59	12.59	12.59	12.59	300
8/4/2016	10:52 AM	12.6	12.6	12.6	12.6	600
8/4/2016	10:54 AM	12.605	12.605	12.605	12.605	100
8/4/2016	10:55 AM	12.605	12.605	12.605	12.605	100
8/4/2016	10:57 AM	12.59	12.6	12.59	12.6	1000
8/4/2016	10:58 AM	12.58	12.58	12.58	12.58	4700
8/4/2016	10:59 AM	12.58	12.58	12.565	12.565	6100
8/4/2016	11:00 AM	12.58	12.58	12.58	12.58	1000
8/4/2016	11:01 AM	12.58	12.58	12.58	12.58	1300
8/4/2016	11:02 AM	12.58	12.58	12.58	12.58	100
8/4/2016	11:07 AM	12.58	12.58	12.58	12.58	9200
8/4/2016	11:08 AM	12.58	12.58	12.58	12.58	400
8/4/2016	11:10 AM	12.57	12.57	12.57	12.57	800
8/4/2016	11:11 AM	12.58	12.58	12.58	12.58	100
8/4/2016	11:12 AM	12.59	12.59	12.59	12.59	1000
8/4/2016	11:13 AM	12.6	12.6	12.6	12.6	400
8/4/2016	11:14 AM	12.6	12.6	12.6	12.6	700
8/4/2016	11:15 AM	12.605	12.605	12.6	12.6	600
8/4/2016	11:16 AM	12.605	12.605	12.605	12.605	500
8/4/2016	11:18 AM	12.6	12.6	12.6	12.6	700
8/4/2016	11:19 AM	12.6	12.6	12.6	12.6	100
8/4/2016	11:21 AM	12.58	12.58	12.58	12.58	400
8/4/2016	11:22 AM	12.59	12.59	12.59	12.59	600
8/4/2016	11:24 AM	12.6	12.6	12.6	12.6	300
8/4/2016	11:25 AM	12.6	12.6	12.6	12.6	700
8/4/2016	11:27 AM	12.6	12.6	12.6	12.6	700
8/4/2016	11:28 AM	12.59	12.59	12.59	12.59	1400
8/4/2016	11:29 AM	12.6	12.6	12.59	12.59	1500
8/4/2016	11:30 AM	12.59	12.59	12.59	12.59	800
8/4/2016	11:32 AM	12.59	12.59	12.59	12.59	800
8/4/2016	11:33 AM	12.59	12.59	12.59	12.59	1000
8/4/2016	11:34 AM	12.59	12.59	12.59	12.59	1500
8/4/2016	11:35 AM	12.58	12.58	12.58	12.58	900
8/4/2016	11:36 AM	12.57	12.57	12.57	12.57	400
8/4/2016	11:38 AM	12.58	12.58	12.58	12.58	1400
8/4/2016	11:40 AM	12.57	12.57	12.57	12.57	700
8/4/2016	11:42 AM	12.57	12.57	12.57	12.57	400
8/4/2016	11:43 AM	12.57	12.58	12.57	12.58	10660
8/4/2016	11:44 AM	12.561	12.563	12.561	12.563	8000
8/4/2016	11:45 AM	12.57	12.57	12.57	12.57	700
8/4/2016	11:47 AM	12.57	12.57	12.57	12.57	300
8/4/2016	11:48 AM	12.57	12.57	12.57	12.57	1790
8/4/2016	11:51 AM	12.58	12.58	12.58	12.58	700
8/4/2016	11:52 AM	12.58	12.58	12.58	12.58	300
8/4/2016	11:57 AM	12.56	12.57	12.56	12.57	1805
8/4/2016	11:58 AM	12.56	12.56	12.56	12.56	800
8/4/2016	11:59 AM	12.55	12.55	12.55	12.55	495
8/4/2016	12:00 PM	12.55	12.55	12.55	12.55	700
8/4/2016	12:01 PM	12.55	12.55	12.55	12.55	7805
8/4/2016	12:05 PM	12.54	12.54	12.54	12.54	7546
8/4/2016	12:06 PM	12.53	12.53	12.53	12.53	1200
8/4/2016	12:15 PM	12.55	12.55	12.55	12.55	2000
8/4/2016	12:17 PM	12.55	12.55	12.55	12.55	100
8/4/2016	12:19 PM	12.56	12.56	12.56	12.56	200
8/4/2016	12:24 PM	12.55	12.55	12.55	12.55	900
8/4/2016	12:25 PM	12.55	12.55	12.55	12.55	2600
8/4/2016	12:29 PM	12.56	12.56	12.56	12.56	2000
8/4/2016	12:32 PM	12.57	12.57	12.57	12.57	1100
8/4/2016	12:34 PM	12.571	12.571	12.571	12.571	650
8/4/2016	12:38 PM	12.57	12.57	12.57	12.57	400
8/4/2016	12:45 PM	12.57	12.57	12.57	12.57	3500
8/4/2016	12:59 PM	12.58	12.58	12.58	12.58	2500
8/4/2016	1:08 PM	12.6	12.6	12.6	12.6	700
8/4/2016	1:13 PM	12.6	12.6	12.6	12.6	1000
8/4/2016	1:14 PM	12.61	12.61	12.61	12.61	8624
8/4/2016	1:16 PM	12.61	12.61	12.61	12.61	400
8/4/2016	1:21 PM	12.6	12.6	12.6	12.6	700
8/4/2016	1:23 PM	12.61	12.61	12.6	12.6	1100
8/4/2016	1:28 PM	12.61	12.61	12.61	12.61	3600
8/4/2016	1:34 PM	12.61	12.61	12.61	12.61	200
8/4/2016	1:37 PM	12.61	12.61	12.61	12.61	700
8/4/2016	1:39 PM	12.605	12.61	12.605	12.61	1200
8/4/2016	1:47 PM	12.6	12.6	12.6	12.6	500
8/4/2016	1:48 PM	12.6	12.6	12.6	12.6	700
8/4/2016	1:49 PM	12.6	12.6	12.6	12.6	1100
8/4/2016	1:50 PM	12.6	12.6	12.6	12.6	1100
8/4/2016	1:52 PM	12.6	12.6	12.6	12.6	400
8/4/2016	1:58 PM	12.6	12.6	12.6	12.6	9700
8/4/2016	2:00 PM	12.6	12.6	12.6	12.6	700
8/4/2016	2:03 PM	12.59	12.59	12.59	12.59	1300
8/4/2016	2:04 PM	12.59	12.59	12.59	12.59	400
8/4/2016	2:05 PM	12.585	12.585	12.585	12.585	600
8/4/2016	2:11 PM	12.59	12.59	12.59	12.59	100
8/4/2016	2:12 PM	12.59	12.59	12.59	12.59	900
8/4/2016	2:13 PM	12.6	12.6	12.6	12.6	1000
8/4/2016	2:20 PM	12.64	12.64	12.64	12.64	100
8/4/2016	2:23 PM	12.63	12.63	12.63	12.63	500
8/4/2016	2:32 PM	12.63	12.63	12.63	12.63	300
8/4/2016	2:33 PM	12.63	12.63	12.63	12.63	1000
8/4/2016	2:41 PM	12.63	12.63	12.63	12.63	1000
8/4/2016	2:44 PM	12.62	12.62	12.62	12.62	5300
8/4/2016	2:50 PM	12.62	12.62	12.62	12.62	11900
8/4/2016	2:51 PM	12.62	12.62	12.62	12.62	100
8/4/2016	2:53 PM	12.615	12.615	12.615	12.615	200
8/4/2016	2:56 PM	12.61	12.61	12.61	12.61	800
8/4/2016	2:59 PM	12.61	12.61	12.61	12.61	11800
8/4/2016	3:03 PM	12.62	12.62	12.62	12.62	400
8/4/2016	3:04 PM	12.63	12.63	12.63	12.63	100
8/4/2016	3:05 PM	12.61	12.62	12.61	12.62	5000
8/4/2016	3:06 PM	12.61	12.61	12.61	12.61	1200
8/4/2016	3:08 PM	12.61	12.61	12.61	12.61	1200
8/4/2016	3:10 PM	12.61	12.61	12.61	12.61	300
8/4/2016	3:11 PM	12.62	12.62	12.62	12.62	200
8/4/2016	3:13 PM	12.62	12.62	12.62	12.62	300
8/4/2016	3:23 PM	12.62	12.62	12.62	12.62	670
8/4/2016	3:29 PM	12.62	12.62	12.62	12.62	100
8/4/2016	3:36 PM	12.6	12.6	12.6	12.6	1000
8/4/2016	3:37 PM	12.6	12.6	12.6	12.6	100
8/4/2016	3:40 PM	12.585	12.585	12.585	12.585	100
8/4/2016	3:42 PM	12.59	12.59	12.59	12.59	900
8/4/2016	3:43 PM	12.59	12.59	12.59	12.59	950
8/4/2016	3:44 PM	12.595	12.595	12.595	12.595	100
8/4/2016	3:46 PM	12.595	12.595	12.595	12.595	100
8/4/2016	3:47 PM	12.59	12.59	12.59	12.59	100
8/4/2016	3:48 PM	12.58	12.58	12.58	12.58	7903
8/4/2016	3:51 PM	12.595	12.595	12.595	12.595	300
8/4/2016	3:53 PM	12.595	12.595	12.595	12.595	100
8/4/2016	3:54 PM	12.595	12.595	12.595	12.595	1100
8/4/2016	3:55 PM	12.599	12.6	12.599	12.6	3950
8/4/2016	3:56 PM	12.6	12.6	12.6	12.6	100
8/4/2016	3:57 PM	12.605	12.605	12.605	12.605	700
8/4/2016	3:58 PM	12.59	12.595	12.59	12.595	8450
8/4/2016	3:59 PM	12.58	12.6	12.58	12.59	27907
8/5/2016	9:31 AM	12.45	12.46	12.44	12.44	3500
8/5/2016	9:32 AM	12.46	12.46	12.45	12.45	1000
8/5/2016	9:33 AM	12.47	12.47	12.47	12.47	1300
8/5/2016	9:34 AM	12.44	12.45	12.44	12.45	812
8/5/2016	9:35 AM	12.44	12.44	12.44	12.44	1450
8/5/2016	9:36 AM	12.425	12.425	12.42	12.42	800
8/5/2016	9:37 AM	12.41	12.43	12.41	12.43	4217
8/5/2016	9:38 AM	12.415	12.415	12.41	12.41	11600
8/5/2016	9:39 AM	12.41	12.42	12.41	12.42	5997
8/5/2016	9:40 AM	12.41	12.41	12.41	12.41	300
8/5/2016	9:41 AM	12.37	12.4	12.37	12.4	25510
8/5/2016	9:42 AM	12.39	12.39	12.37	12.37	15041
8/5/2016	9:43 AM	12.39	12.39	12.39	12.39	600
8/5/2016	9:44 AM	12.39	12.39	12.38	12.38	600
8/5/2016	9:45 AM	12.38	12.38	12.38	12.38	24200
8/5/2016	9:46 AM	12.37	12.38	12.37	12.38	5204
8/5/2016	9:47 AM	12.38	12.38	12.38	12.38	500
8/5/2016	9:49 AM	12.38	12.38	12.38	12.38	7378
8/5/2016	9:51 AM	12.36	12.37	12.355	12.37	8800
8/5/2016	9:53 AM	12.36	12.36	12.36	12.36	3000
8/5/2016	9:54 AM	12.36	12.36	12.36	12.36	800
8/5/2016	9:56 AM	12.35	12.35	12.35	12.35	1900
8/5/2016	9:57 AM	12.34	12.34	12.34	12.34	3600
8/5/2016	9:59 AM	12.34	12.34	12.34	12.34	600
8/5/2016	10:00 AM	12.34	12.34	12.34	12.34	500
8/5/2016	10:01 AM	12.33	12.33	12.33	12.33	1590
8/5/2016	10:02 AM	12.34	12.34	12.34	12.34	800
8/5/2016	10:03 AM	12.34	12.34	12.34	12.34	1500
8/5/2016	10:05 AM	12.34	12.34	12.34	12.34	1000
8/5/2016	10:09 AM	12.321	12.33	12.32	12.33	15126
8/5/2016	10:10 AM	12.33	12.33	12.325	12.325	2025
8/5/2016	10:12 AM	12.335	12.335	12.325	12.325	1100
8/5/2016	10:14 AM	12.34	12.34	12.34	12.34	800
8/5/2016	10:17 AM	12.32	12.34	12.32	12.34	24380
8/5/2016	10:19 AM	12.33	12.33	12.33	12.33	200
8/5/2016	10:23 AM	12.34	12.34	12.34	12.34	350
8/5/2016	10:26 AM	12.35	12.35	12.35	12.35	8900
8/5/2016	10:27 AM	12.35	12.35	12.35	12.35	1300
8/5/2016	10:34 AM	12.36	12.36	12.36	12.36	1700
8/5/2016	10:38 AM	12.35	12.35	12.35	12.35	250
8/5/2016	10:40 AM	12.36	12.36	12.359	12.359	2100
8/5/2016	10:42 AM	12.36	12.36	12.36	12.36	2600
8/5/2016	10:43 AM	12.355	12.355	12.355	12.355	700
8/5/2016	10:48 AM	12.35	12.35	12.35	12.35	100
8/5/2016	10:49 AM	12.35	12.35	12.35	12.35	2730
8/5/2016	10:51 AM	12.35	12.35	12.35	12.35	1500
8/5/2016	10:52 AM	12.34	12.34	12.34	12.34	1800
8/5/2016	10:53 AM	12.339	12.339	12.339	12.339	4000
8/5/2016	10:54 AM	12.34	12.34	12.34	12.34	200
8/5/2016	10:59 AM	12.33	12.33	12.33	12.33	600
8/5/2016	11:02 AM	12.303	12.32	12.303	12.32	9100
8/5/2016	11:05 AM	12.305	12.305	12.305	12.305	1200
8/5/2016	11:06 AM	12.3	12.3	12.3	12.3	19145
8/5/2016	11:07 AM	12.295	12.3	12.295	12.3	3400
8/5/2016	11:08 AM	12.3	12.3	12.3	12.3	1600
8/5/2016	11:10 AM	12.3	12.3	12.295	12.295	1270
8/5/2016	11:12 AM	12.31	12.31	12.31	12.31	300
8/5/2016	11:17 AM	12.31	12.31	12.31	12.31	400
8/5/2016	11:20 AM	12.31	12.31	12.31	12.31	300
8/5/2016	11:25 AM	12.31	12.31	12.31	12.31	500
8/5/2016	11:28 AM	12.31	12.31	12.31	12.31	500
8/5/2016	11:29 AM	12.31	12.31	12.31	12.31	900
8/5/2016	11:30 AM	12.309	12.309	12.309	12.309	2030
8/5/2016	11:32 AM	12.305	12.305	12.305	12.305	500
8/5/2016	11:34 AM	12.3	12.3	12.3	12.3	8674
8/5/2016	11:40 AM	12.29	12.29	12.29	12.29	1300
8/5/2016	11:44 AM	12.295	12.295	12.295	12.295	300
8/5/2016	11:46 AM	12.3	12.3	12.3	12.3	100
8/5/2016	11:47 AM	12.3	12.3	12.3	12.3	1000
8/5/2016	11:50 AM	12.293	12.293	12.293	12.293	375
8/5/2016	11:56 AM	12.31	12.31	12.31	12.31	3300
8/5/2016	12:00 PM	12.31	12.31	12.31	12.31	2250
8/5/2016	12:03 PM	12.31	12.31	12.31	12.31	500
8/5/2016	12:09 PM	12.3	12.3	12.3	12.3	1200
8/5/2016	12:10 PM	12.295	12.295	12.295	12.295	500
8/5/2016	12:11 PM	12.29	12.29	12.29	12.29	400
8/5/2016	12:12 PM	12.29	12.29	12.29	12.29	3000
8/5/2016	12:15 PM	12.29	12.29	12.29	12.29	400
8/5/2016	12:17 PM	12.28	12.285	12.28	12.285	800
8/5/2016	12:21 PM	12.29	12.29	12.29	12.29	800
8/5/2016	12:25 PM	12.29	12.29	12.29	12.29	880
8/5/2016	12:32 PM	12.29	12.29	12.285	12.29	1382
8/5/2016	12:35 PM	12.29	12.29	12.29	12.29	318
8/5/2016	12:39 PM	12.281	12.29	12.281	12.29	2400
8/5/2016	12:40 PM	12.285	12.285	12.285	12.285	180
8/5/2016	12:44 PM	12.29	12.29	12.29	12.29	600
8/5/2016	12:56 PM	12.3	12.3	12.3	12.3	15032
8/5/2016	12:57 PM	12.295	12.295	12.295	12.295	100
8/5/2016	12:58 PM	12.295	12.295	12.295	12.295	200
8/5/2016	1:06 PM	12.3	12.3	12.3	12.3	200
8/5/2016	1:07 PM	12.3	12.3	12.3	12.3	300
8/5/2016	1:12 PM	12.31	12.31	12.31	12.31	3400
8/5/2016	1:20 PM	12.3	12.3	12.3	12.3	1464
8/5/2016	1:27 PM	12.31	12.31	12.31	12.31	15100
8/5/2016	1:30 PM	12.31	12.31	12.31	12.31	200
8/5/2016	1:31 PM	12.31	12.31	12.31	12.31	500
8/5/2016	1:35 PM	12.31	12.31	12.31	12.31	800
8/5/2016	1:37 PM	12.31	12.31	12.31	12.31	1500
8/5/2016	1:38 PM	12.31	12.31	12.31	12.31	1000
8/5/2016	1:39 PM	12.31	12.31	12.31	12.31	6600
8/5/2016	1:42 PM	12.305	12.305	12.305	12.305	600
8/5/2016	1:43 PM	12.305	12.305	12.305	12.305	200
8/5/2016	1:44 PM	12.3	12.3	12.3	12.3	1500
8/5/2016	2:03 PM	12.3	12.3	12.3	12.3	700
8/5/2016	2:05 PM	12.3	12.3	12.3	12.3	5100
8/5/2016	2:06 PM	12.3	12.3	12.3	12.3	1500
8/5/2016	2:16 PM	12.3	12.3	12.3	12.3	100
8/5/2016	2:18 PM	12.3	12.3	12.3	12.3	400
8/5/2016	2:27 PM	12.31	12.31	12.31	12.31	300
8/5/2016	2:32 PM	12.31	12.31	12.31	12.31	100
8/5/2016	2:33 PM	12.31	12.31	12.31	12.31	551
8/5/2016	2:41 PM	12.31	12.31	12.31	12.31	1700
8/5/2016	2:42 PM	12.32	12.32	12.32	12.32	1100
8/5/2016	2:49 PM	12.33	12.33	12.33	12.33	3736
8/5/2016	2:56 PM	12.32	12.32	12.32	12.32	5997
8/5/2016	2:58 PM	12.32	12.32	12.32	12.32	300
8/5/2016	3:02 PM	12.31	12.31	12.31	12.31	200
8/5/2016	3:07 PM	12.3	12.3	12.3	12.3	4900
8/5/2016	3:13 PM	12.291	12.291	12.291	12.291	1000
8/5/2016	3:16 PM	12.29	12.29	12.29	12.29	3189
8/5/2016	3:17 PM	12.275	12.28	12.275	12.28	2536
8/5/2016	3:18 PM	12.28	12.28	12.28	12.28	800
8/5/2016	3:20 PM	12.29	12.29	12.29	12.29	7100
8/5/2016	3:21 PM	12.289	12.29	12.285	12.285	1300
8/5/2016	3:22 PM	12.3	12.3	12.29	12.29	700
8/5/2016	3:23 PM	12.3	12.3	12.3	12.3	1000
8/5/2016	3:25 PM	12.3	12.3	12.3	12.3	200
8/5/2016	3:28 PM	12.3	12.3	12.3	12.3	535
8/5/2016	3:30 PM	12.3	12.3	12.3	12.3	5084
8/5/2016	3:31 PM	12.3	12.3	12.3	12.3	4900
8/5/2016	3:32 PM	12.3	12.3	12.3	12.3	1000
8/5/2016	3:36 PM	12.29	12.29	12.29	12.29	2700
8/5/2016	3:38 PM	12.29	12.29	12.29	12.29	1700
8/5/2016	3:41 PM	12.29	12.29	12.29	12.29	700
8/5/2016	3:42 PM	12.29	12.29	12.29	12.29	100
8/5/2016	3:43 PM	12.29	12.29	12.29	12.29	400
8/5/2016	3:45 PM	12.29	12.29	12.29	12.29	4213
8/5/2016	3:46 PM	12.29	12.29	12.29	12.29	10200
8/5/2016	3:48 PM	12.295	12.295	12.295	12.295	800
8/5/2016	3:49 PM	12.315	12.315	12.3	12.3	23308
8/5/2016	3:51 PM	12.295	12.3	12.295	12.3	7415
8/5/2016	3:54 PM	12.295	12.295	12.295	12.295	300
8/5/2016	3:55 PM	12.305	12.305	12.3	12.3	1000
8/5/2016	3:56 PM	12.3	12.3	12.3	12.3	500
8/5/2016	3:58 PM	12.295	12.295	12.295	12.295	600
8/5/2016	3:59 PM	12.3	12.3	12.295	12.295	7200
8/5/2016	4:00 PM	12.28	12.299	12.28	12.29	25443
8/8/2016	9:31 AM	12.25	12.25	12.25	12.25	6600
8/8/2016	9:32 AM	12.245	12.25	12.245	12.25	1400
8/8/2016	9:34 AM	12.25	12.25	12.24	12.24	7400
8/8/2016	9:35 AM	12.24	12.24	12.24	12.24	21200
8/8/2016	9:36 AM	12.23	12.23	12.23	12.23	11300
8/8/2016	9:39 AM	12.231	12.231	12.231	12.231	325
8/8/2016	9:41 AM	12.24	12.24	12.24	12.24	2600
8/8/2016	9:44 AM	12.23	12.23	12.23	12.23	150
8/8/2016	9:45 AM	12.23	12.23	12.23	12.23	100
8/8/2016	9:46 AM	12.24	12.24	12.24	12.24	500
8/8/2016	9:47 AM	12.255	12.255	12.25	12.25	2000
8/8/2016	9:48 AM	12.25	12.25	12.25	12.25	1900
8/8/2016	9:50 AM	12.25	12.25	12.25	12.25	400
8/8/2016	9:52 AM	12.26	12.26	12.26	12.26	3600
8/8/2016	9:53 AM	12.28	12.28	12.27	12.27	13800
8/8/2016	9:56 AM	12.275	12.275	12.275	12.275	500
8/8/2016	9:57 AM	12.27	12.27	12.27	12.27	437
8/8/2016	9:59 AM	12.27	12.27	12.27	12.27	900
8/8/2016	10:00 AM	12.27	12.27	12.27	12.27	1200
8/8/2016	10:01 AM	12.28	12.28	12.28	12.28	400
8/8/2016	10:02 AM	12.28	12.28	12.28	12.28	322
8/8/2016	10:05 AM	12.28	12.28	12.28	12.28	800
8/8/2016	10:07 AM	12.28	12.28	12.28	12.28	800
8/8/2016	10:08 AM	12.27	12.27	12.27	12.27	1615
8/8/2016	10:13 AM	12.28	12.28	12.28	12.28	200
8/8/2016	10:14 AM	12.28	12.28	12.28	12.28	400
8/8/2016	10:15 AM	12.28	12.28	12.28	12.28	100
8/8/2016	10:16 AM	12.28	12.28	12.28	12.28	1100
8/8/2016	10:20 AM	12.3	12.3	12.29	12.29	16871
8/8/2016	10:22 AM	12.31	12.31	12.31	12.31	700
8/8/2016	10:23 AM	12.31	12.31	12.31	12.31	1100
8/8/2016	10:26 AM	12.32	12.32	12.32	12.32	5100
8/8/2016	10:28 AM	12.31	12.31	12.31	12.31	150
8/8/2016	10:32 AM	12.31	12.31	12.31	12.31	100
8/8/2016	10:33 AM	12.3	12.3	12.3	12.3	400
8/8/2016	10:38 AM	12.3	12.3	12.3	12.3	300
8/8/2016	10:40 AM	12.31	12.31	12.31	12.31	1700
8/8/2016	10:41 AM	12.3	12.3	12.3	12.3	600
8/8/2016	10:44 AM	12.29	12.29	12.29	12.29	1500
8/8/2016	10:49 AM	12.3	12.3	12.3	12.3	1500
8/8/2016	10:52 AM	12.31	12.31	12.31	12.31	200
8/8/2016	10:53 AM	12.31	12.31	12.31	12.31	906
8/8/2016	10:55 AM	12.3	12.31	12.3	12.31	743
8/8/2016	10:58 AM	12.3	12.3	12.3	12.3	1100
8/8/2016	11:01 AM	12.29	12.29	12.29	12.29	300
8/8/2016	11:06 AM	12.29	12.29	12.29	12.29	1400
8/8/2016	11:07 AM	12.285	12.29	12.285	12.29	790
8/8/2016	11:09 AM	12.28	12.28	12.28	12.28	300
8/8/2016	11:14 AM	12.29	12.29	12.29	12.29	200
8/8/2016	11:19 AM	12.3	12.3	12.3	12.3	700
8/8/2016	11:22 AM	12.3	12.3	12.3	12.3	400
8/8/2016	11:24 AM	12.3	12.3	12.3	12.3	400
8/8/2016	11:25 AM	12.3	12.3	12.3	12.3	100
8/8/2016	11:32 AM	12.28	12.28	12.28	12.28	1100
8/8/2016	11:37 AM	12.28	12.28	12.28	12.28	100
8/8/2016	11:39 AM	12.28	12.28	12.28	12.28	140
8/8/2016	11:42 AM	12.28	12.28	12.28	12.28	1800
8/8/2016	11:47 AM	12.28	12.28	12.28	12.28	1200
8/8/2016	11:59 AM	12.3	12.3	12.3	12.3	1000
8/8/2016	12:09 PM	12.3	12.3	12.3	12.3	400
8/8/2016	12:15 PM	12.31	12.31	12.31	12.31	400
8/8/2016	12:17 PM	12.31	12.31	12.31	12.31	100
8/8/2016	12:19 PM	12.31	12.31	12.31	12.31	12400
8/8/2016	12:36 PM	12.3	12.3	12.3	12.3	800
8/8/2016	12:39 PM	12.3	12.3	12.3	12.3	400
8/8/2016	12:45 PM	12.32	12.32	12.32	12.32	6000
8/8/2016	12:46 PM	12.32	12.32	12.32	12.32	600
8/8/2016	12:47 PM	12.32	12.32	12.32	12.32	1666
8/8/2016	12:49 PM	12.31	12.31	12.31	12.31	400
8/8/2016	12:54 PM	12.31	12.31	12.31	12.31	400
8/8/2016	12:58 PM	12.31	12.31	12.31	12.31	800
8/8/2016	1:02 PM	12.31	12.31	12.31	12.31	400
8/8/2016	1:17 PM	12.31	12.31	12.31	12.31	1400
8/8/2016	1:19 PM	12.31	12.31	12.31	12.31	100
8/8/2016	1:21 PM	12.31	12.31	12.31	12.31	400
8/8/2016	1:36 PM	12.31	12.31	12.31	12.31	800
8/8/2016	1:48 PM	12.31	12.31	12.31	12.31	100
8/8/2016	1:49 PM	12.31	12.31	12.31	12.31	700
8/8/2016	1:55 PM	12.31	12.31	12.31	12.31	1500
8/8/2016	2:02 PM	12.3	12.3	12.3	12.3	1700
8/8/2016	2:06 PM	12.31	12.31	12.31	12.31	600
8/8/2016	2:20 PM	12.34	12.34	12.33	12.33	12400
8/8/2016	2:21 PM	12.34	12.34	12.34	12.34	700
8/8/2016	2:23 PM	12.35	12.35	12.35	12.35	4498
8/8/2016	2:25 PM	12.35	12.35	12.35	12.35	900
8/8/2016	2:28 PM	12.35	12.35	12.35	12.35	800
8/8/2016	2:29 PM	12.34	12.34	12.34	12.34	6300
8/8/2016	2:33 PM	12.34	12.34	12.34	12.34	400
8/8/2016	2:38 PM	12.34	12.34	12.34	12.34	3200
8/8/2016	2:48 PM	12.34	12.34	12.34	12.34	100
8/8/2016	2:49 PM	12.33	12.33	12.33	12.33	1400
8/8/2016	3:00 PM	12.34	12.34	12.34	12.34	300
8/8/2016	3:02 PM	12.34	12.34	12.34	12.34	4651
8/8/2016	3:06 PM	12.35	12.35	12.35	12.35	137
8/8/2016	3:07 PM	12.35	12.35	12.35	12.35	800
8/8/2016	3:10 PM	12.34	12.34	12.34	12.34	500
8/8/2016	3:19 PM	12.34	12.34	12.34	12.34	1800
8/8/2016	3:20 PM	12.34	12.34	12.34	12.34	100
8/8/2016	3:26 PM	12.34	12.34	12.34	12.34	500
8/8/2016	3:31 PM	12.33	12.33	12.33	12.33	500
8/8/2016	3:35 PM	12.33	12.33	12.33	12.33	1400
8/8/2016	3:38 PM	12.33	12.33	12.33	12.33	2000
8/8/2016	3:39 PM	12.33	12.33	12.33	12.33	9200
8/8/2016	3:41 PM	12.33	12.33	12.33	12.33	500
8/8/2016	3:43 PM	12.33	12.33	12.33	12.33	314
8/8/2016	3:46 PM	12.32	12.32	12.32	12.32	2000
8/8/2016	3:56 PM	12.31	12.31	12.31	12.31	2300
8/8/2016	3:57 PM	12.32	12.32	12.32	12.32	500
8/8/2016	3:58 PM	12.315	12.315	12.315	12.315	500
8/8/2016	3:59 PM	12.31	12.31	12.31	12.31	929
8/8/2016	4:00 PM	12.3	12.31	12.3	12.305	13180
8/9/2016	9:33 AM	12.28	12.28	12.28	12.28	1093
8/9/2016	9:34 AM	12.28	12.28	12.28	12.28	400
8/9/2016	9:35 AM	12.26	12.27	12.26	12.27	2700
8/9/2016	9:36 AM	12.26	12.26	12.26	12.26	2093
8/9/2016	9:37 AM	12.27	12.27	12.27	12.27	400
8/9/2016	9:40 AM	12.27	12.27	12.27	12.27	400
8/9/2016	9:41 AM	12.26	12.26	12.26	12.26	300
8/9/2016	9:42 AM	12.26	12.26	12.26	12.26	1360
8/9/2016	9:44 AM	12.25	12.26	12.25	12.26	1025
8/9/2016	9:45 AM	12.26	12.26	12.26	12.26	400
8/9/2016	9:46 AM	12.26	12.26	12.26	12.26	500
8/9/2016	9:47 AM	12.26	12.26	12.26	12.26	1000
8/9/2016	9:49 AM	12.26	12.26	12.26	12.26	300
8/9/2016	9:55 AM	12.24	12.24	12.24	12.24	450
8/9/2016	9:56 AM	12.24	12.24	12.24	12.24	1000
8/9/2016	9:59 AM	12.24	12.24	12.24	12.24	1000
8/9/2016	10:02 AM	12.27	12.27	12.25	12.25	2043
8/9/2016	10:06 AM	12.25	12.25	12.25	12.25	600
8/9/2016	10:07 AM	12.26	12.26	12.26	12.26	6900
8/9/2016	10:11 AM	12.24	12.24	12.24	12.24	1400
8/9/2016	10:14 AM	12.24	12.24	12.24	12.24	1100
8/9/2016	10:15 AM	12.23	12.23	12.23	12.23	200
8/9/2016	10:17 AM	12.22	12.22	12.22	12.22	2633
8/9/2016	10:18 AM	12.21	12.21	12.21	12.21	1920
8/9/2016	10:21 AM	12.205	12.21	12.205	12.21	500
8/9/2016	10:23 AM	12.21	12.21	12.21	12.21	34983
8/9/2016	10:26 AM	12.205	12.21	12.205	12.21	9524
8/9/2016	10:27 AM	12.21	12.21	12.21	12.21	100
8/9/2016	10:28 AM	12.205	12.21	12.205	12.21	1100
8/9/2016	10:30 AM	12.21	12.21	12.21	12.21	200
8/9/2016	10:32 AM	12.22	12.22	12.22	12.22	101
8/9/2016	10:34 AM	12.22	12.22	12.22	12.22	3900
8/9/2016	10:35 AM	12.22	12.22	12.22	12.22	500
8/9/2016	10:39 AM	12.21	12.21	12.21	12.21	1700
8/9/2016	10:40 AM	12.21	12.21	12.21	12.21	200
8/9/2016	10:41 AM	12.21	12.21	12.21	12.21	690
8/9/2016	10:43 AM	12.22	12.22	12.22	12.22	400
8/9/2016	10:47 AM	12.21	12.21	12.21	12.21	11100
8/9/2016	10:48 AM	12.201	12.203	12.2	12.2	9641
8/9/2016	10:52 AM	12.22	12.22	12.21	12.21	19802
8/9/2016	10:53 AM	12.225	12.225	12.225	12.225	400
8/9/2016	10:54 AM	12.22	12.22	12.22	12.22	900
8/9/2016	10:55 AM	12.228	12.228	12.227	12.227	2000
8/9/2016	10:56 AM	12.22	12.225	12.22	12.225	11900
8/9/2016	10:58 AM	12.21	12.21	12.21	12.21	500
8/9/2016	10:59 AM	12.21	12.21	12.21	12.21	800
8/9/2016	11:01 AM	12.21	12.21	12.21	12.21	100
8/9/2016	11:02 AM	12.21	12.21	12.21	12.21	400
8/9/2016	11:05 AM	12.2	12.2	12.2	12.2	15496
8/9/2016	11:07 AM	12.2	12.2	12.2	12.2	5600
8/9/2016	11:08 AM	12.19	12.19	12.19	12.19	650
8/9/2016	11:13 AM	12.19	12.19	12.19	12.19	2100
8/9/2016	11:15 AM	12.19	12.19	12.19	12.19	800
8/9/2016	11:16 AM	12.19	12.19	12.19	12.19	300
8/9/2016	11:17 AM	12.19	12.19	12.19	12.19	300
8/9/2016	11:28 AM	12.2	12.2	12.2	12.2	700
8/9/2016	11:32 AM	12.2	12.2	12.2	12.2	500
8/9/2016	11:33 AM	12.2	12.2	12.2	12.2	500
8/9/2016	11:39 AM	12.21	12.21	12.21	12.21	100
8/9/2016	11:42 AM	12.215	12.215	12.215	12.215	100
8/9/2016	11:46 AM	12.21	12.21	12.21	12.21	400
8/9/2016	11:48 AM	12.21	12.21	12.21	12.21	700
8/9/2016	11:51 AM	12.21	12.21	12.21	12.21	1400
8/9/2016	11:52 AM	12.21	12.21	12.21	12.21	7800
8/9/2016	11:58 AM	12.21	12.21	12.21	12.21	1800
8/9/2016	12:01 PM	12.21	12.21	12.21	12.21	1500
8/9/2016	12:07 PM	12.2	12.2	12.2	12.2	5100
8/9/2016	12:09 PM	12.2	12.2	12.2	12.2	100
8/9/2016	12:10 PM	12.2	12.2	12.2	12.2	600
8/9/2016	12:12 PM	12.2	12.2	12.2	12.2	900
8/9/2016	12:17 PM	12.21	12.21	12.21	12.21	400
8/9/2016	12:19 PM	12.21	12.21	12.21	12.21	300
8/9/2016	12:22 PM	12.22	12.22	12.22	12.22	800
8/9/2016	12:23 PM	12.23	12.23	12.23	12.23	300
8/9/2016	12:24 PM	12.24	12.24	12.24	12.24	300
8/9/2016	12:25 PM	12.25	12.25	12.25	12.25	800
8/9/2016	12:26 PM	12.25	12.25	12.25	12.25	400
8/9/2016	12:27 PM	12.255	12.255	12.255	12.255	800
8/9/2016	12:31 PM	12.255	12.255	12.255	12.255	1100
8/9/2016	12:39 PM	12.27	12.27	12.27	12.27	2400
8/9/2016	12:42 PM	12.27	12.27	12.27	12.27	1500
8/9/2016	12:43 PM	12.27	12.27	12.27	12.27	100
8/9/2016	12:47 PM	12.265	12.265	12.265	12.265	200
8/9/2016	12:51 PM	12.27	12.27	12.27	12.27	200
8/9/2016	12:57 PM	12.27	12.27	12.27	12.27	16346
8/9/2016	12:59 PM	12.27	12.27	12.27	12.27	700
8/9/2016	1:00 PM	12.27	12.27	12.27	12.27	1000
8/9/2016	1:01 PM	12.27	12.27	12.27	12.27	600
8/9/2016	1:07 PM	12.26	12.26	12.26	12.26	2700
8/9/2016	1:19 PM	12.26	12.26	12.26	12.26	1400
8/9/2016	1:29 PM	12.27	12.27	12.27	12.27	150
8/9/2016	1:31 PM	12.27	12.27	12.27	12.27	693
8/9/2016	1:34 PM	12.27	12.27	12.27	12.27	300
8/9/2016	1:42 PM	12.29	12.29	12.29	12.29	100
8/9/2016	1:45 PM	12.3	12.3	12.3	12.3	14005
8/9/2016	1:53 PM	12.3	12.3	12.3	12.3	5980
8/9/2016	2:01 PM	12.29	12.29	12.29	12.29	541
8/9/2016	2:04 PM	12.29	12.29	12.29	12.29	100
8/9/2016	2:07 PM	12.3	12.3	12.3	12.3	1800
8/9/2016	2:08 PM	12.3	12.3	12.3	12.3	300
8/9/2016	2:10 PM	12.3	12.3	12.3	12.3	500
8/9/2016	2:19 PM	12.3	12.3	12.3	12.3	15000
8/9/2016	2:20 PM	12.29	12.29	12.29	12.29	400
8/9/2016	2:22 PM	12.29	12.29	12.29	12.29	200
8/9/2016	2:24 PM	12.3	12.3	12.3	12.3	800
8/9/2016	2:25 PM	12.305	12.305	12.305	12.305	500
8/9/2016	2:27 PM	12.305	12.305	12.305	12.305	200
8/9/2016	2:30 PM	12.31	12.31	12.31	12.31	1720
8/9/2016	2:32 PM	12.32	12.32	12.32	12.32	1667
8/9/2016	2:34 PM	12.33	12.33	12.33	12.33	400
8/9/2016	2:35 PM	12.34	12.34	12.33	12.33	3100
8/9/2016	2:36 PM	12.34	12.34	12.34	12.34	800
8/9/2016	2:38 PM	12.33	12.331	12.33	12.331	3900
8/9/2016	2:40 PM	12.34	12.34	12.34	12.34	6600
8/9/2016	2:45 PM	12.33	12.33	12.33	12.33	3600
8/9/2016	2:49 PM	12.33	12.33	12.33	12.33	1800
8/9/2016	2:51 PM	12.33	12.33	12.33	12.33	200
8/9/2016	2:53 PM	12.32	12.32	12.32	12.32	22600
8/9/2016	2:54 PM	12.32	12.32	12.32	12.32	1300
8/9/2016	2:55 PM	12.32	12.32	12.32	12.32	1500
8/9/2016	3:04 PM	12.315	12.315	12.31	12.31	2687
8/9/2016	3:09 PM	12.31	12.31	12.31	12.31	1300
8/9/2016	3:14 PM	12.315	12.315	12.31	12.31	2700
8/9/2016	3:17 PM	12.32	12.32	12.32	12.32	1600
8/9/2016	3:18 PM	12.32	12.32	12.32	12.32	200
8/9/2016	3:19 PM	12.32	12.32	12.32	12.32	2200
8/9/2016	3:23 PM	12.31	12.31	12.31	12.31	14400
8/9/2016	3:25 PM	12.3	12.3	12.3	12.3	302
8/9/2016	3:26 PM	12.3	12.3	12.3	12.3	100
8/9/2016	3:31 PM	12.29	12.29	12.29	12.29	400
8/9/2016	3:32 PM	12.3	12.3	12.3	12.3	600
8/9/2016	3:33 PM	12.3	12.3	12.3	12.3	3858
8/9/2016	3:41 PM	12.29	12.29	12.29	12.29	246
8/9/2016	3:44 PM	12.29	12.29	12.29	12.29	1992
8/9/2016	3:46 PM	12.285	12.285	12.285	12.285	200
8/9/2016	3:47 PM	12.28	12.28	12.28	12.28	18008
8/9/2016	3:48 PM	12.29	12.29	12.29	12.29	940
8/9/2016	3:56 PM	12.29	12.29	12.29	12.29	1000
8/9/2016	3:57 PM	12.29	12.29	12.29	12.29	1665
8/9/2016	4:00 PM	12.28	12.29	12.28	12.285	43667
8/10/2016	9:31 AM	12.25	12.25	12.25	12.25	27874
8/10/2016	9:32 AM	12.25	12.25	12.25	12.25	1500
8/10/2016	9:34 AM	12.26	12.26	12.25	12.25	3400
8/10/2016	9:36 AM	12.27	12.27	12.27	12.27	1500
8/10/2016	9:37 AM	12.28	12.28	12.28	12.28	2650
8/10/2016	9:43 AM	12.29	12.29	12.29	12.29	300
8/10/2016	9:45 AM	12.28	12.28	12.28	12.28	100
8/10/2016	9:46 AM	12.28	12.28	12.28	12.28	400
8/10/2016	9:48 AM	12.28	12.28	12.28	12.28	400
8/10/2016	9:53 AM	12.29	12.29	12.29	12.29	400
8/10/2016	9:57 AM	12.27	12.27	12.27	12.27	400
8/10/2016	9:58 AM	12.28	12.28	12.28	12.28	800
8/10/2016	10:00 AM	12.29	12.29	12.29	12.29	500
8/10/2016	10:03 AM	12.32	12.32	12.32	12.32	900
8/10/2016	10:04 AM	12.31	12.31	12.31	12.31	452
8/10/2016	10:07 AM	12.3	12.3	12.3	12.3	100
8/10/2016	10:08 AM	12.31	12.31	12.31	12.31	1850
8/10/2016	10:12 AM	12.3	12.3	12.3	12.3	1100
8/10/2016	10:13 AM	12.3	12.3	12.3	12.3	1700
8/10/2016	10:14 AM	12.3	12.3	12.3	12.3	200
8/10/2016	10:15 AM	12.3	12.3	12.3	12.3	300
8/10/2016	10:16 AM	12.3	12.3	12.3	12.3	700
8/10/2016	10:18 AM	12.3	12.3	12.3	12.3	700
8/10/2016	10:21 AM	12.29	12.3	12.29	12.3	1400
8/10/2016	10:22 AM	12.28	12.28	12.279	12.279	900
8/10/2016	10:23 AM	12.27	12.27	12.27	12.27	1200
8/10/2016	10:26 AM	12.28	12.28	12.28	12.28	400
8/10/2016	10:30 AM	12.3	12.3	12.3	12.3	11000
8/10/2016	10:31 AM	12.29	12.29	12.28	12.29	24270
8/10/2016	10:33 AM	12.29	12.29	12.29	12.29	1360
8/10/2016	10:34 AM	12.29	12.29	12.29	12.29	1600
8/10/2016	10:35 AM	12.29	12.29	12.29	12.29	400
8/10/2016	10:36 AM	12.28	12.29	12.28	12.29	2300
8/10/2016	10:38 AM	12.29	12.29	12.29	12.29	5700
8/10/2016	10:39 AM	12.29	12.29	12.29	12.29	500
8/10/2016	10:40 AM	12.29	12.29	12.29	12.29	500
8/10/2016	10:42 AM	12.31	12.31	12.31	12.31	600
8/10/2016	10:43 AM	12.31	12.31	12.31	12.31	900
8/10/2016	10:44 AM	12.31	12.31	12.31	12.31	500
8/10/2016	10:46 AM	12.3	12.3	12.3	12.3	200
8/10/2016	10:48 AM	12.3	12.3	12.3	12.3	2600
8/10/2016	10:49 AM	12.29	12.29	12.29	12.29	100
8/10/2016	10:50 AM	12.29	12.29	12.29	12.29	400
8/10/2016	10:56 AM	12.3	12.3	12.3	12.3	800
8/10/2016	10:57 AM	12.31	12.31	12.31	12.31	1600
8/10/2016	11:01 AM	12.29	12.3	12.29	12.3	2300
8/10/2016	11:03 AM	12.29	12.29	12.29	12.29	200
8/10/2016	11:06 AM	12.28	12.28	12.28	12.28	900
8/10/2016	11:07 AM	12.3	12.3	12.29	12.29	9176
8/10/2016	11:09 AM	12.3	12.3	12.3	12.3	700
8/10/2016	11:10 AM	12.31	12.31	12.31	12.31	600
8/10/2016	11:11 AM	12.33	12.33	12.32	12.32	1900
8/10/2016	11:12 AM	12.33	12.33	12.325	12.33	25000
8/10/2016	11:14 AM	12.33	12.33	12.33	12.33	800
8/10/2016	11:16 AM	12.37	12.37	12.34	12.34	23278
8/10/2016	11:18 AM	12.38	12.385	12.37	12.37	10400
8/10/2016	11:19 AM	12.38	12.38	12.38	12.38	22000
8/10/2016	11:20 AM	12.38	12.38	12.38	12.38	13000
8/10/2016	11:23 AM	12.39	12.39	12.39	12.39	400
8/10/2016	11:24 AM	12.39	12.39	12.39	12.39	400
8/10/2016	11:26 AM	12.39	12.39	12.39	12.39	1805
8/10/2016	11:28 AM	12.38	12.38	12.38	12.38	400
8/10/2016	11:29 AM	12.38	12.38	12.38	12.38	300
8/10/2016	11:32 AM	12.4	12.4	12.39	12.39	4524
8/10/2016	11:34 AM	12.4	12.4	12.4	12.4	1980
8/10/2016	11:35 AM	12.4	12.4	12.4	12.4	900
8/10/2016	11:36 AM	12.4	12.4	12.4	12.4	800
8/10/2016	11:38 AM	12.39	12.39	12.39	12.39	1901
8/10/2016	11:39 AM	12.38	12.38	12.38	12.38	100
8/10/2016	11:45 AM	12.39	12.39	12.39	12.39	200
8/10/2016	11:46 AM	12.39	12.39	12.39	12.39	900
8/10/2016	11:47 AM	12.4	12.4	12.4	12.4	9200
8/10/2016	11:52 AM	12.39	12.39	12.39	12.39	2300
8/10/2016	11:54 AM	12.38	12.38	12.38	12.38	300
8/10/2016	11:55 AM	12.38	12.38	12.38	12.38	700
8/10/2016	12:00 PM	12.39	12.39	12.39	12.39	11216
8/10/2016	12:03 PM	12.39	12.39	12.39	12.39	800
8/10/2016	12:06 PM	12.38	12.38	12.38	12.38	300
8/10/2016	12:10 PM	12.36	12.36	12.36	12.36	370
8/10/2016	12:22 PM	12.35	12.35	12.35	12.35	100
8/10/2016	12:25 PM	12.36	12.36	12.36	12.36	700
8/10/2016	12:32 PM	12.36	12.36	12.36	12.36	400
8/10/2016	12:42 PM	12.36	12.36	12.36	12.36	398
8/10/2016	12:48 PM	12.36	12.36	12.36	12.36	400
8/10/2016	12:53 PM	12.35	12.35	12.35	12.35	3400
8/10/2016	12:57 PM	12.35	12.35	12.35	12.35	202
8/10/2016	1:06 PM	12.35	12.35	12.35	12.35	3871
8/10/2016	1:22 PM	12.38	12.38	12.38	12.38	400
8/10/2016	1:28 PM	12.37	12.37	12.37	12.37	302
8/10/2016	1:31 PM	12.37	12.37	12.37	12.37	3700
8/10/2016	1:33 PM	12.38	12.38	12.38	12.38	2296
8/10/2016	1:35 PM	12.385	12.385	12.385	12.385	200
8/10/2016	1:38 PM	12.37	12.37	12.37	12.37	2636
8/10/2016	1:55 PM	12.365	12.365	12.365	12.365	150
8/10/2016	2:01 PM	12.38	12.38	12.38	12.38	23400
8/10/2016	2:02 PM	12.38	12.38	12.38	12.38	3800
8/10/2016	2:04 PM	12.37	12.37	12.37	12.37	2100
8/10/2016	2:07 PM	12.36	12.36	12.36	12.36	100
8/10/2016	2:08 PM	12.36	12.36	12.36	12.36	1200
8/10/2016	2:09 PM	12.37	12.37	12.37	12.37	5700
8/10/2016	2:10 PM	12.38	12.38	12.38	12.38	2900
8/10/2016	2:13 PM	12.38	12.38	12.38	12.38	1100
8/10/2016	2:15 PM	12.39	12.39	12.39	12.39	19325
8/10/2016	2:17 PM	12.4	12.4	12.4	12.4	7000
8/10/2016	2:20 PM	12.42	12.425	12.41	12.41	9577
8/10/2016	2:21 PM	12.42	12.42	12.42	12.42	5700
8/10/2016	2:22 PM	12.42	12.42	12.42	12.42	400
8/10/2016	2:26 PM	12.41	12.41	12.41	12.41	1400
8/10/2016	2:27 PM	12.41	12.41	12.41	12.41	400
8/10/2016	2:28 PM	12.43	12.43	12.419	12.419	4423
8/10/2016	2:29 PM	12.43	12.43	12.43	12.43	800
8/10/2016	2:39 PM	12.43	12.43	12.43	12.43	5300
8/10/2016	2:40 PM	12.43	12.43	12.43	12.43	100
8/10/2016	2:42 PM	12.43	12.43	12.43	12.43	1100
8/10/2016	2:50 PM	12.42	12.42	12.42	12.42	2000
8/10/2016	2:54 PM	12.415	12.415	12.415	12.415	200
8/10/2016	2:56 PM	12.42	12.42	12.42	12.42	1600
8/10/2016	2:57 PM	12.42	12.42	12.42	12.42	2400
8/10/2016	3:01 PM	12.42	12.42	12.42	12.42	510
8/10/2016	3:02 PM	12.43	12.43	12.43	12.43	200
8/10/2016	3:06 PM	12.425	12.425	12.425	12.425	100
8/10/2016	3:07 PM	12.42	12.42	12.42	12.42	1300
8/10/2016	3:09 PM	12.41	12.41	12.41	12.41	1400
8/10/2016	3:12 PM	12.4	12.4	12.4	12.4	13600
8/10/2016	3:16 PM	12.385	12.39	12.385	12.39	1900
8/10/2016	3:22 PM	12.36	12.38	12.36	12.38	14300
8/10/2016	3:24 PM	12.36	12.36	12.36	12.36	1400
8/10/2016	3:27 PM	12.365	12.365	12.365	12.365	100
8/10/2016	3:28 PM	12.37	12.37	12.37	12.37	1000
8/10/2016	3:29 PM	12.37	12.37	12.37	12.37	1250
8/10/2016	3:36 PM	12.375	12.375	12.375	12.375	2400
8/10/2016	3:37 PM	12.38	12.38	12.38	12.38	100
8/10/2016	3:38 PM	12.38	12.38	12.38	12.38	3795
8/10/2016	3:41 PM	12.39	12.39	12.39	12.39	7266
8/10/2016	3:43 PM	12.39	12.39	12.39	12.39	4100
8/10/2016	3:44 PM	12.4	12.4	12.4	12.4	800
8/10/2016	3:45 PM	12.41	12.41	12.41	12.41	1500
8/10/2016	3:47 PM	12.41	12.41	12.41	12.41	300
8/10/2016	3:50 PM	12.41	12.41	12.41	12.41	3200
8/10/2016	3:51 PM	12.415	12.415	12.41	12.41	3514
8/10/2016	3:52 PM	12.42	12.42	12.42	12.42	3021
8/10/2016	3:54 PM	12.41	12.41	12.41	12.41	1771
8/10/2016	3:55 PM	12.4	12.4	12.4	12.4	800
8/10/2016	3:56 PM	12.39	12.4	12.39	12.4	3700
8/10/2016	3:58 PM	12.4	12.4	12.4	12.4	14100
8/10/2016	4:00 PM	12.38	12.39	12.37	12.39	9058
8/11/2016	9:31 AM	12.245	12.26	12.245	12.26	13294
8/11/2016	9:32 AM	12.24	12.24	12.24	12.24	3071
8/11/2016	9:33 AM	12.25	12.25	12.25	12.25	2397
8/11/2016	9:35 AM	12.25	12.25	12.25	12.25	10400
8/11/2016	9:36 AM	12.24	12.24	12.24	12.24	500
8/11/2016	9:37 AM	12.23	12.23	12.23	12.23	400
8/11/2016	9:38 AM	12.24	12.24	12.24	12.24	693
8/11/2016	9:39 AM	12.24	12.24	12.24	12.24	693
8/11/2016	9:40 AM	12.25	12.25	12.25	12.25	1260
8/11/2016	9:41 AM	12.24	12.24	12.24	12.24	400
8/11/2016	9:43 AM	12.25	12.25	12.25	12.25	800
8/11/2016	9:44 AM	12.26	12.26	12.26	12.26	400
8/11/2016	9:45 AM	12.25	12.25	12.25	12.25	500
8/11/2016	9:46 AM	12.23	12.24	12.23	12.24	2951
8/11/2016	9:48 AM	12.24	12.24	12.24	12.24	1100
8/11/2016	9:51 AM	12.25	12.25	12.25	12.25	1200
8/11/2016	9:56 AM	12.25	12.25	12.25	12.25	800
8/11/2016	9:57 AM	12.25	12.25	12.25	12.25	200
8/11/2016	9:58 AM	12.25	12.25	12.25	12.25	693
8/11/2016	10:00 AM	12.26	12.26	12.25	12.25	1100
8/11/2016	10:02 AM	12.28	12.28	12.28	12.28	1100
8/11/2016	10:09 AM	12.3	12.3	12.29	12.29	11800
8/11/2016	10:11 AM	12.3	12.3	12.3	12.3	5900
8/11/2016	10:12 AM	12.3	12.3	12.3	12.3	1200
8/11/2016	10:13 AM	12.31	12.31	12.31	12.31	5900
8/11/2016	10:15 AM	12.31	12.31	12.31	12.31	1908
8/11/2016	10:19 AM	12.3	12.3	12.3	12.3	12200
8/11/2016	10:20 AM	12.29	12.29	12.285	12.29	3700
8/11/2016	10:23 AM	12.29	12.29	12.29	12.29	800
8/11/2016	10:24 AM	12.29	12.29	12.29	12.29	700
8/11/2016	10:26 AM	12.28	12.28	12.28	12.28	1800
8/11/2016	10:27 AM	12.28	12.28	12.28	12.28	400
8/11/2016	10:30 AM	12.28	12.28	12.28	12.28	16500
8/11/2016	10:31 AM	12.27	12.27	12.27	12.27	400
8/11/2016	10:32 AM	12.26	12.26	12.26	12.26	27700
8/11/2016	10:35 AM	12.26	12.26	12.26	12.26	300
8/11/2016	10:36 AM	12.26	12.26	12.26	12.26	300
8/11/2016	10:37 AM	12.25	12.25	12.25	12.25	1400
8/11/2016	10:38 AM	12.22	12.24	12.22	12.24	4466
8/11/2016	10:39 AM	12.225	12.225	12.225	12.225	200
8/11/2016	10:41 AM	12.22	12.22	12.22	12.22	6000
8/11/2016	10:43 AM	12.22	12.22	12.22	12.22	400
8/11/2016	10:45 AM	12.22	12.22	12.22	12.22	400
8/11/2016	10:47 AM	12.2	12.21	12.2	12.21	5150
8/11/2016	10:48 AM	12.2	12.2	12.2	12.2	300
8/11/2016	10:51 AM	12.19	12.195	12.19	12.195	2100
8/11/2016	10:52 AM	12.2	12.2	12.2	12.2	1100
8/11/2016	10:53 AM	12.21	12.21	12.21	12.21	1093
8/11/2016	10:55 AM	12.21	12.21	12.21	12.21	120
8/11/2016	10:56 AM	12.21	12.21	12.21	12.21	800
8/11/2016	10:57 AM	12.22	12.22	12.22	12.22	6300
8/11/2016	10:58 AM	12.22	12.22	12.22	12.22	9700
8/11/2016	11:02 AM	12.22	12.22	12.22	12.22	500
8/11/2016	11:07 AM	12.22	12.22	12.22	12.22	400
8/11/2016	11:11 AM	12.21	12.21	12.21	12.21	500
8/11/2016	11:14 AM	12.22	12.22	12.22	12.22	100
8/11/2016	11:22 AM	12.22	12.22	12.22	12.22	100
8/11/2016	11:24 AM	12.22	12.22	12.22	12.22	100
8/11/2016	11:25 AM	12.22	12.22	12.22	12.22	400
8/11/2016	11:27 AM	12.22	12.22	12.22	12.22	13299
8/11/2016	11:28 AM	12.21	12.21	12.21	12.21	600
8/11/2016	11:29 AM	12.21	12.21	12.21	12.21	100
8/11/2016	11:31 AM	12.205	12.205	12.205	12.205	300
8/11/2016	11:35 AM	12.185	12.2	12.185	12.2	26650
8/11/2016	11:36 AM	12.17	12.18	12.17	12.18	9165
8/11/2016	11:40 AM	12.18	12.18	12.18	12.18	13315
8/11/2016	11:41 AM	12.18	12.18	12.18	12.18	1135
8/11/2016	11:43 AM	12.18	12.18	12.18	12.18	1877
8/11/2016	11:52 AM	12.18	12.18	12.18	12.18	600
8/11/2016	11:53 AM	12.18	12.18	12.18	12.18	12300
8/11/2016	11:56 AM	12.19	12.19	12.19	12.19	893
8/11/2016	12:05 PM	12.19	12.19	12.19	12.19	2432
8/11/2016	12:08 PM	12.19	12.19	12.19	12.19	400
8/11/2016	12:17 PM	12.19	12.19	12.19	12.19	800
8/11/2016	12:25 PM	12.19	12.19	12.19	12.19	350
8/11/2016	12:30 PM	12.19	12.195	12.19	12.19	600
8/11/2016	12:31 PM	12.19	12.19	12.19	12.19	200
8/11/2016	12:37 PM	12.19	12.19	12.19	12.19	6600
8/11/2016	1:01 PM	12.19	12.19	12.19	12.19	2000
8/11/2016	1:04 PM	12.18	12.18	12.18	12.18	540
8/11/2016	1:15 PM	12.18	12.18	12.18	12.18	700
8/11/2016	1:25 PM	12.195	12.195	12.19	12.19	1800
8/11/2016	1:26 PM	12.19	12.19	12.19	12.19	10000
8/11/2016	1:44 PM	12.195	12.195	12.195	12.195	300
8/11/2016	1:49 PM	12.19	12.19	12.19	12.19	1100
8/11/2016	1:52 PM	12.18	12.18	12.18	12.18	350
8/11/2016	1:56 PM	12.18	12.18	12.18	12.18	400
8/11/2016	2:00 PM	12.189	12.189	12.189	12.189	4900
8/11/2016	2:04 PM	12.18	12.18	12.18	12.18	1708
8/11/2016	2:07 PM	12.17	12.17	12.17	12.17	4111
8/11/2016	2:08 PM	12.17	12.17	12.17	12.17	300
8/11/2016	2:11 PM	12.165	12.17	12.165	12.17	2700
8/11/2016	2:14 PM	12.16	12.16	12.16	12.16	1972
8/11/2016	2:20 PM	12.17	12.17	12.17	12.17	488
8/11/2016	2:25 PM	12.17	12.17	12.17	12.17	1800
8/11/2016	2:27 PM	12.17	12.17	12.17	12.17	700
8/11/2016	2:31 PM	12.17	12.17	12.17	12.17	800
8/11/2016	2:32 PM	12.18	12.18	12.18	12.18	5900
8/11/2016	2:35 PM	12.18	12.18	12.18	12.18	200
8/11/2016	2:36 PM	12.17	12.17	12.17	12.17	13000
8/11/2016	2:41 PM	12.18	12.18	12.18	12.18	400
8/11/2016	2:42 PM	12.18	12.18	12.18	12.18	1400
8/11/2016	2:49 PM	12.18	12.18	12.18	12.18	1000
8/11/2016	2:51 PM	12.18	12.18	12.18	12.18	1000
8/11/2016	2:54 PM	12.17	12.17	12.17	12.17	2100
8/11/2016	2:56 PM	12.19	12.19	12.18	12.18	10000
8/11/2016	2:57 PM	12.2	12.2	12.2	12.2	1966
8/11/2016	2:58 PM	12.21	12.21	12.21	12.21	1200
8/11/2016	2:59 PM	12.2	12.2	12.2	12.2	2200
8/11/2016	3:03 PM	12.19	12.195	12.19	12.195	400
8/11/2016	3:06 PM	12.19	12.19	12.19	12.19	6500
8/11/2016	3:08 PM	12.19	12.19	12.19	12.19	300
8/11/2016	3:16 PM	12.19	12.19	12.19	12.19	300
8/11/2016	3:34 PM	12.19	12.19	12.19	12.19	3283
8/11/2016	3:35 PM	12.185	12.185	12.185	12.185	200
8/11/2016	3:37 PM	12.185	12.185	12.185	12.185	500
8/11/2016	3:38 PM	12.18	12.18	12.18	12.18	3500
8/11/2016	3:39 PM	12.18	12.18	12.18	12.18	25057
8/11/2016	3:40 PM	12.18	12.18	12.18	12.18	7700
8/11/2016	3:45 PM	12.17	12.17	12.17	12.17	4800
8/11/2016	3:46 PM	12.155	12.16	12.155	12.16	2700
8/11/2016	3:47 PM	12.16	12.16	12.16	12.16	5600
8/11/2016	3:50 PM	12.16	12.16	12.16	12.16	1200
8/11/2016	3:53 PM	12.17	12.17	12.165	12.165	1805
8/11/2016	3:54 PM	12.165	12.165	12.165	12.165	500
8/11/2016	3:55 PM	12.17	12.17	12.17	12.17	3093
8/11/2016	3:57 PM	12.18	12.18	12.18	12.18	2300
8/11/2016	3:58 PM	12.185	12.185	12.185	12.185	1400
8/11/2016	3:59 PM	12.19	12.19	12.19	12.19	11065
8/11/2016	4:00 PM	12.19	12.19	12.18	12.19	24002
8/12/2016	9:31 AM	12.28	12.28	12.26	12.26	900
8/12/2016	9:32 AM	12.28	12.28	12.28	12.28	39300
8/12/2016	9:33 AM	12.27	12.27	12.27	12.27	4685
8/12/2016	9:35 AM	12.25	12.25	12.25	12.25	1700
8/12/2016	9:36 AM	12.25	12.25	12.23	12.23	9685
8/12/2016	9:37 AM	12.27	12.27	12.25	12.25	12100
8/12/2016	9:38 AM	12.27	12.27	12.26	12.27	201900
8/12/2016	9:39 AM	12.27	12.27	12.27	12.27	400
8/12/2016	9:40 AM	12.275	12.275	12.275	12.275	200
8/12/2016	9:41 AM	12.27	12.27	12.27	12.27	1300
8/12/2016	9:42 AM	12.25	12.26	12.25	12.26	3465
8/12/2016	9:43 AM	12.26	12.26	12.26	12.26	900
8/12/2016	9:44 AM	12.26	12.27	12.26	12.27	2090
8/12/2016	9:45 AM	12.24	12.25	12.24	12.25	1000
8/12/2016	9:46 AM	12.25	12.25	12.25	12.25	1600
8/12/2016	9:47 AM	12.25	12.26	12.25	12.26	2597
8/12/2016	9:48 AM	12.25	12.25	12.25	12.25	200
8/12/2016	9:51 AM	12.26	12.26	12.255	12.255	1600
8/12/2016	9:52 AM	12.26	12.26	12.26	12.26	1600
8/12/2016	9:53 AM	12.24	12.25	12.24	12.25	5985
8/12/2016	9:54 AM	12.25	12.25	12.245	12.245	2400
8/12/2016	9:55 AM	12.25	12.25	12.25	12.25	1000
8/12/2016	9:56 AM	12.25	12.25	12.25	12.25	200
8/12/2016	10:00 AM	12.24	12.24	12.24	12.24	2000
8/12/2016	10:04 AM	12.23	12.23	12.23	12.23	200
8/12/2016	10:06 AM	12.24	12.24	12.24	12.24	2000
8/12/2016	10:09 AM	12.24	12.24	12.24	12.24	1200
8/12/2016	10:10 AM	12.24	12.24	12.24	12.24	5700
8/12/2016	10:11 AM	12.24	12.24	12.24	12.24	800
8/12/2016	10:14 AM	12.24	12.24	12.24	12.24	300
8/12/2016	10:15 AM	12.23	12.23	12.23	12.23	700
8/12/2016	10:20 AM	12.23	12.23	12.23	12.23	800
8/12/2016	10:21 AM	12.24	12.24	12.24	12.24	5500
8/12/2016	10:22 AM	12.24	12.24	12.24	12.24	400
8/12/2016	10:23 AM	12.22	12.23	12.22	12.23	7800
8/12/2016	10:27 AM	12.22	12.22	12.215	12.215	1600
8/12/2016	10:28 AM	12.23	12.23	12.23	12.23	500
8/12/2016	10:33 AM	12.23	12.23	12.23	12.23	500
8/12/2016	10:39 AM	12.23	12.23	12.23	12.23	900
8/12/2016	10:40 AM	12.22	12.225	12.22	12.225	600
8/12/2016	10:41 AM	12.23	12.23	12.23	12.23	100
8/12/2016	10:46 AM	12.23	12.23	12.23	12.23	800
8/12/2016	10:48 AM	12.22	12.22	12.22	12.22	800
8/12/2016	10:51 AM	12.22	12.22	12.22	12.22	1000
8/12/2016	10:53 AM	12.205	12.21	12.205	12.21	2600
8/12/2016	10:54 AM	12.21	12.21	12.21	12.21	100
8/12/2016	10:55 AM	12.21	12.21	12.21	12.21	800
8/12/2016	10:56 AM	12.2	12.2	12.2	12.2	1000
8/12/2016	10:57 AM	12.2	12.2	12.2	12.2	800
8/12/2016	10:58 AM	12.195	12.2	12.195	12.2	800
8/12/2016	10:59 AM	12.2	12.2	12.2	12.2	2186
8/12/2016	11:02 AM	12.2	12.2	12.2	12.2	1600
8/12/2016	11:05 AM	12.2	12.2	12.195	12.195	500
8/12/2016	11:06 AM	12.2	12.2	12.2	12.2	1100
8/12/2016	11:07 AM	12.2	12.2	12.2	12.2	200
8/12/2016	11:09 AM	12.2	12.2	12.2	12.2	300
8/12/2016	11:10 AM	12.2	12.2	12.2	12.2	100
8/12/2016	11:13 AM	12.21	12.21	12.21	12.21	700
8/12/2016	11:14 AM	12.21	12.21	12.21	12.21	13000
8/12/2016	11:17 AM	12.2	12.2	12.2	12.2	8300
8/12/2016	11:19 AM	12.2	12.2	12.2	12.2	800
8/12/2016	11:23 AM	12.2	12.2	12.2	12.2	1100
8/12/2016	11:27 AM	12.2	12.2	12.2	12.2	700
8/12/2016	11:29 AM	12.2	12.2	12.2	12.2	1100
8/12/2016	11:31 AM	12.19	12.19	12.19	12.19	1652
8/12/2016	11:33 AM	12.2	12.2	12.2	12.2	14500
8/12/2016	11:35 AM	12.2	12.2	12.2	12.2	2136
8/12/2016	11:36 AM	12.2	12.2	12.2	12.2	300
8/12/2016	11:40 AM	12.21	12.21	12.21	12.21	600
8/12/2016	11:43 AM	12.22	12.22	12.22	12.22	2100
8/12/2016	11:55 AM	12.23	12.23	12.23	12.23	100
8/12/2016	12:00 PM	12.23	12.23	12.23	12.23	11966
8/12/2016	12:06 PM	12.23	12.23	12.23	12.23	600
8/12/2016	12:07 PM	12.25	12.25	12.23	12.23	8800
8/12/2016	12:08 PM	12.25	12.25	12.25	12.25	700
8/12/2016	12:13 PM	12.24	12.24	12.24	12.24	1000
8/12/2016	12:16 PM	12.25	12.25	12.25	12.25	100
8/12/2016	12:19 PM	12.26	12.26	12.26	12.26	1252
8/12/2016	12:21 PM	12.26	12.26	12.26	12.26	400
8/12/2016	12:25 PM	12.25	12.25	12.25	12.25	4450
8/12/2016	12:26 PM	12.25	12.25	12.25	12.25	1500
8/12/2016	12:27 PM	12.25	12.25	12.25	12.25	2000
8/12/2016	12:29 PM	12.245	12.245	12.245	12.245	200
8/12/2016	12:30 PM	12.25	12.25	12.25	12.25	400
8/12/2016	12:31 PM	12.245	12.245	12.245	12.245	300
8/12/2016	12:34 PM	12.245	12.245	12.245	12.245	300
8/12/2016	12:44 PM	12.24	12.24	12.24	12.24	500
8/12/2016	12:46 PM	12.24	12.24	12.24	12.24	700
8/12/2016	12:47 PM	12.24	12.24	12.24	12.24	700
8/12/2016	12:49 PM	12.24	12.24	12.24	12.24	1000
8/12/2016	12:54 PM	12.25	12.25	12.25	12.25	600
8/12/2016	12:57 PM	12.25	12.255	12.25	12.255	300
8/12/2016	12:58 PM	12.25	12.25	12.25	12.25	400
8/12/2016	12:59 PM	12.25	12.25	12.25	12.25	1000
8/12/2016	1:01 PM	12.26	12.26	12.26	12.26	500
8/12/2016	1:03 PM	12.265	12.265	12.265	12.265	200
8/12/2016	1:04 PM	12.27	12.27	12.27	12.27	28248
8/12/2016	1:05 PM	12.28	12.28	12.28	12.28	1000
8/12/2016	1:06 PM	12.305	12.305	12.29	12.29	21962
8/12/2016	1:08 PM	12.3	12.3	12.3	12.3	400
8/12/2016	1:11 PM	12.29	12.295	12.29	12.295	591
8/12/2016	1:12 PM	12.29	12.29	12.29	12.29	1000
8/12/2016	1:13 PM	12.28	12.28	12.28	12.28	8800
8/12/2016	1:14 PM	12.28	12.28	12.28	12.28	3800
8/12/2016	1:16 PM	12.28	12.28	12.28	12.28	8488
8/12/2016	1:18 PM	12.28	12.28	12.28	12.28	800
8/12/2016	1:21 PM	12.28	12.28	12.28	12.28	300
8/12/2016	1:23 PM	12.275	12.275	12.275	12.275	200
8/12/2016	1:24 PM	12.275	12.275	12.275	12.275	300
8/12/2016	1:25 PM	12.28	12.28	12.28	12.28	100
8/12/2016	1:29 PM	12.27	12.27	12.27	12.27	700
8/12/2016	1:31 PM	12.27	12.27	12.27	12.27	300
8/12/2016	1:44 PM	12.27	12.275	12.27	12.275	500
8/12/2016	1:45 PM	12.27	12.275	12.27	12.275	500
8/12/2016	1:50 PM	12.285	12.285	12.28	12.28	400
8/12/2016	1:53 PM	12.28	12.28	12.28	12.28	100
8/12/2016	1:56 PM	12.28	12.28	12.28	12.28	700
8/12/2016	1:59 PM	12.28	12.28	12.28	12.28	400
8/12/2016	2:06 PM	12.29	12.29	12.29	12.29	400
8/12/2016	2:08 PM	12.27	12.28	12.27	12.28	2400
8/12/2016	2:11 PM	12.27	12.27	12.27	12.27	300
8/12/2016	2:12 PM	12.27	12.27	12.27	12.27	1400
8/12/2016	2:16 PM	12.26	12.26	12.26	12.26	300
8/12/2016	2:26 PM	12.26	12.26	12.26	12.26	700
8/12/2016	2:27 PM	12.26	12.26	12.26	12.26	1100
8/12/2016	2:44 PM	12.25	12.25	12.25	12.25	1800
8/12/2016	2:55 PM	12.25	12.25	12.25	12.25	1100
8/12/2016	3:03 PM	12.25	12.25	12.25	12.25	9100
8/12/2016	3:10 PM	12.25	12.25	12.25	12.25	500
8/12/2016	3:17 PM	12.26	12.26	12.26	12.26	100
8/12/2016	3:28 PM	12.25	12.25	12.25	12.25	400
8/12/2016	3:29 PM	12.25	12.25	12.25	12.25	16135
8/12/2016	3:30 PM	12.25	12.251	12.25	12.251	3400
8/12/2016	3:34 PM	12.24	12.24	12.24	12.24	2020
8/12/2016	3:37 PM	12.23	12.23	12.23	12.23	1400
8/12/2016	3:39 PM	12.225	12.225	12.225	12.225	300
8/12/2016	3:41 PM	12.22	12.22	12.22	12.22	3400
8/12/2016	3:47 PM	12.22	12.22	12.219	12.219	9900
8/12/2016	3:51 PM	12.225	12.225	12.225	12.225	200
8/12/2016	3:58 PM	12.23	12.23	12.23	12.23	200
8/12/2016	4:00 PM	12.24	12.24	12.22	12.225	25154
8/15/2016	9:31 AM	12.14	12.155	12.14	12.155	3582
8/15/2016	9:32 AM	12.14	12.14	12.14	12.14	1800
8/15/2016	9:34 AM	12.15	12.15	12.15	12.15	250
8/15/2016	9:35 AM	12.15	12.15	12.15	12.15	1800
8/15/2016	9:36 AM	12.13	12.14	12.13	12.14	8706
8/15/2016	9:37 AM	12.12	12.12	12.12	12.12	3300
8/15/2016	9:38 AM	12.12	12.12	12.11	12.115	4340
8/15/2016	9:41 AM	12.12	12.12	12.12	12.12	100
8/15/2016	9:42 AM	12.12	12.12	12.12	12.12	598
8/15/2016	9:44 AM	12.115	12.12	12.115	12.12	300
8/15/2016	9:46 AM	12.102	12.105	12.102	12.105	7600
8/15/2016	9:48 AM	12.125	12.125	12.11	12.11	1900
8/15/2016	9:49 AM	12.11	12.11	12.11	12.11	11900
8/15/2016	9:50 AM	12.11	12.11	12.11	12.11	100
8/15/2016	9:51 AM	12.1	12.1	12.1	12.1	3495
8/15/2016	9:52 AM	12.11	12.11	12.11	12.11	35000
8/15/2016	9:54 AM	12.11	12.11	12.11	12.11	400
8/15/2016	9:58 AM	12.12	12.12	12.12	12.12	13419
8/15/2016	9:59 AM	12.13	12.13	12.13	12.13	1100
8/15/2016	10:02 AM	12.12	12.12	12.12	12.12	300
8/15/2016	10:03 AM	12.115	12.115	12.115	12.115	200
8/15/2016	10:08 AM	12.12	12.12	12.12	12.12	400
8/15/2016	10:09 AM	12.12	12.12	12.12	12.12	300
8/15/2016	10:11 AM	12.12	12.12	12.12	12.12	1400
8/15/2016	10:12 AM	12.12	12.12	12.12	12.12	1000
8/15/2016	10:13 AM	12.12	12.12	12.12	12.12	700
8/15/2016	10:15 AM	12.115	12.115	12.115	12.115	100
8/15/2016	10:17 AM	12.11	12.11	12.11	12.11	1200
8/15/2016	10:19 AM	12.11	12.11	12.11	12.11	1100
8/15/2016	10:24 AM	12.1	12.1	12.1	12.1	4400
8/15/2016	10:27 AM	12.09	12.091	12.09	12.091	1666
8/15/2016	10:30 AM	12.09	12.09	12.09	12.09	700
8/15/2016	10:31 AM	12.08	12.09	12.08	12.09	3560
8/15/2016	10:34 AM	12.07	12.07	12.07	12.07	500
8/15/2016	10:36 AM	12.08	12.08	12.08	12.08	700
8/15/2016	10:43 AM	12.07	12.07	12.07	12.07	2255
8/15/2016	10:45 AM	12.07	12.07	12.07	12.07	1785
8/15/2016	10:47 AM	12.065	12.07	12.065	12.07	7300
8/15/2016	10:49 AM	12.07	12.07	12.07	12.07	300
8/15/2016	10:54 AM	12.08	12.08	12.08	12.08	7100
8/15/2016	11:02 AM	12.07	12.07	12.07	12.07	900
8/15/2016	11:05 AM	12.07	12.07	12.07	12.07	1500
8/15/2016	11:16 AM	12.065	12.07	12.065	12.07	6987
8/15/2016	11:18 AM	12.065	12.065	12.065	12.065	200
8/15/2016	11:24 AM	12.06	12.06	12.06	12.06	320
8/15/2016	11:26 AM	12.06	12.06	12.06	12.06	12300
8/15/2016	11:27 AM	12.06	12.06	12.06	12.06	7300
8/15/2016	11:28 AM	12.06	12.06	12.06	12.06	1400
8/15/2016	11:30 AM	12.06	12.06	12.06	12.06	400
8/15/2016	11:31 AM	12.06	12.06	12.06	12.06	2700
8/15/2016	11:34 AM	12.069	12.069	12.069	12.069	1000
8/15/2016	11:36 AM	12.065	12.065	12.065	12.065	700
8/15/2016	11:38 AM	12.065	12.065	12.065	12.065	100
8/15/2016	11:46 AM	12.07	12.07	12.07	12.07	1300
8/15/2016	11:55 AM	12.08	12.08	12.08	12.08	10037
8/15/2016	12:08 PM	12.07	12.07	12.07	12.07	2400
8/15/2016	12:09 PM	12.07	12.07	12.07	12.07	1400
8/15/2016	12:35 PM	12.065	12.065	12.065	12.065	500
8/15/2016	12:40 PM	12.07	12.07	12.07	12.07	11100
8/15/2016	12:42 PM	12.07	12.07	12.07	12.07	1400
8/15/2016	12:47 PM	12.07	12.07	12.07	12.07	1900
8/15/2016	12:51 PM	12.07	12.07	12.07	12.07	300
8/15/2016	12:52 PM	12.07	12.07	12.07	12.07	300
8/15/2016	1:05 PM	12.07	12.07	12.07	12.07	300
8/15/2016	1:10 PM	12.08	12.08	12.08	12.08	800
8/15/2016	1:19 PM	12.08	12.08	12.08	12.08	1100
8/15/2016	1:20 PM	12.08	12.08	12.08	12.08	1500
8/15/2016	1:24 PM	12.08	12.08	12.08	12.08	15600
8/15/2016	1:28 PM	12.08	12.08	12.08	12.08	700
8/15/2016	1:31 PM	12.07	12.07	12.07	12.07	6267
8/15/2016	1:33 PM	12.065	12.065	12.065	12.065	100
8/15/2016	1:35 PM	12.07	12.07	12.07	12.07	100
8/15/2016	1:36 PM	12.07	12.07	12.07	12.07	300
8/15/2016	1:37 PM	12.07	12.07	12.07	12.07	300
8/15/2016	1:44 PM	12.065	12.065	12.065	12.065	200
8/15/2016	1:53 PM	12.07	12.07	12.07	12.07	1800
8/15/2016	1:55 PM	12.07	12.07	12.07	12.07	3000
8/15/2016	2:05 PM	12.08	12.08	12.08	12.08	100
8/15/2016	2:08 PM	12.08	12.08	12.08	12.08	600
8/15/2016	2:14 PM	12.09	12.09	12.09	12.09	5500
8/15/2016	2:18 PM	12.09	12.09	12.09	12.09	4857
8/15/2016	2:28 PM	12.085	12.085	12.085	12.085	300
8/15/2016	2:32 PM	12.08	12.08	12.08	12.08	300
8/15/2016	2:33 PM	12.08	12.08	12.08	12.08	14900
8/15/2016	2:37 PM	12.08	12.08	12.08	12.08	1300
8/15/2016	2:38 PM	12.08	12.08	12.08	12.08	300
8/15/2016	2:39 PM	12.08	12.08	12.08	12.08	600
8/15/2016	2:43 PM	12.075	12.075	12.075	12.075	200
8/15/2016	2:49 PM	12.07	12.07	12.07	12.07	12758
8/15/2016	2:52 PM	12.065	12.065	12.065	12.065	200
8/15/2016	2:53 PM	12.07	12.07	12.07	12.07	1200
8/15/2016	2:56 PM	12.075	12.075	12.075	12.075	1000
8/15/2016	2:58 PM	12.08	12.08	12.08	12.08	800
8/15/2016	3:00 PM	12.08	12.08	12.08	12.08	1800
8/15/2016	3:03 PM	12.075	12.075	12.075	12.075	1100
8/15/2016	3:14 PM	12.075	12.075	12.075	12.075	300
8/15/2016	3:15 PM	12.08	12.08	12.08	12.08	2200
8/15/2016	3:19 PM	12.09	12.09	12.09	12.09	2400
8/15/2016	3:21 PM	12.1	12.1	12.099	12.099	33011
8/15/2016	3:23 PM	12.1	12.1	12.1	12.1	200
8/15/2016	3:24 PM	12.1	12.1	12.1	12.1	1800
8/15/2016	3:26 PM	12.1	12.1	12.1	12.1	500
8/15/2016	3:28 PM	12.1	12.1	12.1	12.1	1800
8/15/2016	3:29 PM	12.1	12.1	12.1	12.1	400
8/15/2016	3:36 PM	12.095	12.095	12.095	12.095	100
8/15/2016	3:40 PM	12.1	12.1	12.1	12.1	10700
8/15/2016	3:41 PM	12.1	12.1	12.1	12.1	1800
8/15/2016	3:44 PM	12.09	12.09	12.09	12.09	1881
8/15/2016	3:49 PM	12.1	12.1	12.1	12.1	1900
8/15/2016	3:54 PM	12.11	12.11	12.11	12.11	900
8/15/2016	3:56 PM	12.115	12.115	12.115	12.115	100
8/15/2016	3:57 PM	12.115	12.115	12.115	12.115	1600
8/15/2016	3:58 PM	12.12	12.12	12.12	12.12	800
8/15/2016	3:59 PM	12.12	12.12	12.12	12.12	1040
8/15/2016	4:00 PM	12.11	12.13	12.11	12.12	17137
8/16/2016	9:32 AM	12.2	12.2	12.2	12.2	20531
8/16/2016	9:33 AM	12.22	12.22	12.21	12.21	5223
8/16/2016	9:34 AM	12.23	12.23	12.23	12.23	300
8/16/2016	9:35 AM	12.24	12.24	12.24	12.24	4011
8/16/2016	9:36 AM	12.26	12.26	12.25	12.25	32185
8/16/2016	9:37 AM	12.26	12.26	12.26	12.26	200
8/16/2016	9:38 AM	12.26	12.26	12.26	12.26	4580
8/16/2016	9:40 AM	12.255	12.26	12.255	12.26	440
8/16/2016	9:41 AM	12.26	12.26	12.26	12.26	700
8/16/2016	9:42 AM	12.255	12.255	12.25	12.255	700
8/16/2016	9:45 AM	12.27	12.27	12.27	12.27	290
8/16/2016	9:47 AM	12.27	12.27	12.27	12.27	100
8/16/2016	9:48 AM	12.265	12.265	12.265	12.265	100
8/16/2016	9:49 AM	12.26	12.26	12.26	12.26	15800
8/16/2016	9:50 AM	12.26	12.26	12.26	12.26	4100
8/16/2016	9:51 AM	12.26	12.26	12.26	12.26	11750
8/16/2016	9:52 AM	12.26	12.26	12.26	12.26	700
8/16/2016	9:53 AM	12.25	12.25	12.25	12.25	3100
8/16/2016	9:54 AM	12.24	12.245	12.24	12.245	21300
8/16/2016	9:55 AM	12.24	12.24	12.24	12.24	19900
8/16/2016	9:58 AM	12.245	12.245	12.245	12.245	200
8/16/2016	9:59 AM	12.24	12.24	12.24	12.24	400
8/16/2016	10:00 AM	12.23	12.23	12.23	12.23	1200
8/16/2016	10:02 AM	12.24	12.24	12.24	12.24	1300
8/16/2016	10:03 AM	12.23	12.23	12.23	12.23	1000
8/16/2016	10:05 AM	12.21	12.215	12.21	12.215	7400
8/16/2016	10:06 AM	12.205	12.205	12.19	12.2	2280
8/16/2016	10:08 AM	12.2	12.2	12.2	12.2	1400
8/16/2016	10:09 AM	12.21	12.21	12.21	12.21	199
8/16/2016	10:19 AM	12.23	12.23	12.23	12.23	100
8/16/2016	10:20 AM	12.23	12.23	12.225	12.225	800
8/16/2016	10:23 AM	12.23	12.23	12.23	12.23	1000
8/16/2016	10:27 AM	12.23	12.23	12.23	12.23	100
8/16/2016	10:29 AM	12.239	12.239	12.239	12.239	11600
8/16/2016	10:30 AM	12.24	12.24	12.24	12.24	400
8/16/2016	10:33 AM	12.25	12.25	12.25	12.25	2656
8/16/2016	10:34 AM	12.24	12.25	12.24	12.25	500
8/16/2016	10:39 AM	12.22	12.22	12.22	12.22	200
8/16/2016	10:43 AM	12.23	12.23	12.23	12.23	300
8/16/2016	10:46 AM	12.24	12.24	12.24	12.24	471
8/16/2016	10:47 AM	12.255	12.255	12.25	12.25	400
8/16/2016	10:50 AM	12.24	12.24	12.24	12.24	100
8/16/2016	10:55 AM	12.25	12.25	12.245	12.245	400
8/16/2016	10:58 AM	12.26	12.26	12.26	12.26	200
8/16/2016	11:00 AM	12.26	12.26	12.26	12.26	2100
8/16/2016	11:04 AM	12.25	12.25	12.25	12.25	1300
8/16/2016	11:07 AM	12.24	12.24	12.24	12.24	2094
8/16/2016	11:12 AM	12.22	12.22	12.22	12.22	1400
8/16/2016	11:16 AM	12.22	12.22	12.22	12.22	580
8/16/2016	11:17 AM	12.21	12.21	12.21	12.21	2600
8/16/2016	11:19 AM	12.205	12.205	12.205	12.205	400
8/16/2016	11:23 AM	12.21	12.21	12.21	12.21	1420
8/16/2016	11:30 AM	12.22	12.22	12.22	12.22	200
8/16/2016	11:34 AM	12.23	12.23	12.23	12.23	100
8/16/2016	11:35 AM	12.23	12.23	12.23	12.23	300
8/16/2016	11:39 AM	12.245	12.245	12.245	12.245	300
8/16/2016	11:40 AM	12.24	12.24	12.24	12.24	400
8/16/2016	11:42 AM	12.24	12.24	12.24	12.24	1000
8/16/2016	11:49 AM	12.245	12.245	12.245	12.245	100
8/16/2016	11:59 AM	12.22	12.22	12.22	12.22	400
8/16/2016	12:01 PM	12.23	12.23	12.23	12.23	400
8/16/2016	12:05 PM	12.24	12.24	12.24	12.24	319
8/16/2016	12:08 PM	12.24	12.24	12.24	12.24	500
8/16/2016	12:09 PM	12.235	12.235	12.235	12.235	300
8/16/2016	12:19 PM	12.23	12.23	12.23	12.23	3200
8/16/2016	12:22 PM	12.23	12.23	12.23	12.23	500
8/16/2016	12:27 PM	12.24	12.24	12.24	12.24	1100
8/16/2016	12:28 PM	12.24	12.24	12.24	12.24	600
8/16/2016	12:35 PM	12.245	12.245	12.245	12.245	300
8/16/2016	12:40 PM	12.24	12.24	12.24	12.24	700
8/16/2016	12:42 PM	12.23	12.23	12.23	12.23	300
8/16/2016	12:46 PM	12.22	12.22	12.22	12.22	200
8/16/2016	12:56 PM	12.22	12.22	12.22	12.22	1300
8/16/2016	12:57 PM	12.22	12.22	12.22	12.22	579
8/16/2016	12:58 PM	12.22	12.22	12.22	12.22	821
8/16/2016	1:10 PM	12.22	12.22	12.22	12.22	1200
8/16/2016	1:13 PM	12.23	12.23	12.23	12.23	1000
8/16/2016	1:14 PM	12.235	12.24	12.235	12.24	2500
8/16/2016	1:18 PM	12.25	12.25	12.25	12.25	559
8/16/2016	1:19 PM	12.255	12.255	12.25	12.25	400
8/16/2016	1:22 PM	12.259	12.259	12.259	12.259	300
8/16/2016	1:23 PM	12.27	12.27	12.26	12.26	500
8/16/2016	1:24 PM	12.27	12.27	12.27	12.27	300
8/16/2016	1:25 PM	12.27	12.27	12.27	12.27	400
8/16/2016	1:26 PM	12.275	12.275	12.275	12.275	600
8/16/2016	1:27 PM	12.265	12.265	12.265	12.265	200
8/16/2016	1:29 PM	12.26	12.26	12.26	12.26	1300
8/16/2016	1:31 PM	12.26	12.26	12.26	12.26	500
8/16/2016	1:34 PM	12.27	12.27	12.27	12.27	200
8/16/2016	1:37 PM	12.27	12.27	12.27	12.27	2887
8/16/2016	1:39 PM	12.27	12.27	12.27	12.27	1100
8/16/2016	1:40 PM	12.27	12.27	12.27	12.27	800
8/16/2016	1:41 PM	12.27	12.27	12.27	12.27	300
8/16/2016	1:45 PM	12.27	12.27	12.27	12.27	400
8/16/2016	1:46 PM	12.27	12.27	12.27	12.27	900
8/16/2016	1:50 PM	12.26	12.26	12.26	12.26	1000
8/16/2016	1:53 PM	12.26	12.26	12.26	12.26	900
8/16/2016	2:00 PM	12.26	12.26	12.26	12.26	800
8/16/2016	2:05 PM	12.25	12.25	12.25	12.25	2037
8/16/2016	2:09 PM	12.25	12.25	12.25	12.25	700
8/16/2016	2:13 PM	12.26	12.26	12.26	12.26	300
8/16/2016	2:15 PM	12.27	12.27	12.27	12.27	300
8/16/2016	2:17 PM	12.28	12.28	12.28	12.28	9000
8/16/2016	2:18 PM	12.28	12.28	12.28	12.28	23800
8/16/2016	2:19 PM	12.285	12.285	12.285	12.285	100
8/16/2016	2:20 PM	12.285	12.285	12.285	12.285	200
8/16/2016	2:23 PM	12.28	12.28	12.28	12.28	1150
8/16/2016	2:26 PM	12.28	12.28	12.28	12.28	800
8/16/2016	2:27 PM	12.27	12.28	12.27	12.28	700
8/16/2016	2:34 PM	12.269	12.269	12.269	12.269	3800
8/16/2016	2:35 PM	12.27	12.27	12.27	12.27	1600
8/16/2016	2:42 PM	12.265	12.265	12.265	12.265	400
8/16/2016	2:43 PM	12.26	12.265	12.26	12.265	300
8/16/2016	2:44 PM	12.26	12.26	12.26	12.26	4000
8/16/2016	2:49 PM	12.26	12.26	12.26	12.26	1400
8/16/2016	2:50 PM	12.26	12.26	12.26	12.26	2585
8/16/2016	2:54 PM	12.245	12.25	12.245	12.25	900
8/16/2016	2:56 PM	12.24	12.24	12.24	12.24	2000
8/16/2016	2:57 PM	12.24	12.24	12.24	12.24	2400
8/16/2016	3:00 PM	12.24	12.24	12.24	12.24	5900
8/16/2016	3:03 PM	12.235	12.235	12.235	12.235	218
8/16/2016	3:08 PM	12.24	12.24	12.24	12.24	5551
8/16/2016	3:12 PM	12.24	12.24	12.24	12.24	900
8/16/2016	3:14 PM	12.25	12.25	12.25	12.25	1100
8/16/2016	3:20 PM	12.26	12.26	12.26	12.26	200
8/16/2016	3:22 PM	12.24	12.25	12.24	12.25	1500
8/16/2016	3:23 PM	12.24	12.24	12.24	12.24	900
8/16/2016	3:30 PM	12.245	12.245	12.245	12.245	300
8/16/2016	3:32 PM	12.25	12.25	12.25	12.25	100
8/16/2016	3:38 PM	12.25	12.25	12.25	12.25	7378
8/16/2016	3:41 PM	12.255	12.255	12.255	12.255	100
8/16/2016	3:48 PM	12.255	12.255	12.255	12.255	1700
8/16/2016	3:49 PM	12.25	12.25	12.25	12.25	1200
8/16/2016	3:50 PM	12.25	12.25	12.25	12.25	1000
8/16/2016	3:51 PM	12.26	12.26	12.26	12.26	300
8/16/2016	3:52 PM	12.26	12.26	12.26	12.26	8403
8/16/2016	3:53 PM	12.269	12.269	12.269	12.269	4000
8/16/2016	3:54 PM	12.265	12.265	12.265	12.265	200
8/16/2016	3:56 PM	12.27	12.27	12.27	12.27	600
8/16/2016	3:57 PM	12.3	12.3	12.28	12.28	17600
8/16/2016	3:59 PM	12.305	12.305	12.3	12.3	14189
8/16/2016	4:00 PM	12.31	12.31	12.3	12.3	22630
8/17/2016	9:32 AM	12.32	12.32	12.315	12.315	3571
8/17/2016	9:34 AM	12.33	12.335	12.33	12.335	800
8/17/2016	9:35 AM	12.325	12.325	12.325	12.325	250
8/17/2016	9:36 AM	12.35	12.35	12.35	12.35	2470
8/17/2016	9:37 AM	12.37	12.37	12.36	12.36	1453
8/17/2016	9:43 AM	12.38	12.38	12.38	12.38	1000
8/17/2016	9:45 AM	12.38	12.38	12.38	12.38	530
8/17/2016	9:46 AM	12.39	12.39	12.39	12.39	100
8/17/2016	9:47 AM	12.38	12.38	12.38	12.38	900
8/17/2016	9:48 AM	12.37	12.37	12.37	12.37	1200
8/17/2016	9:50 AM	12.37	12.37	12.37	12.37	1300
8/17/2016	9:51 AM	12.38	12.38	12.38	12.38	200
8/17/2016	9:53 AM	12.38	12.38	12.38	12.38	100
8/17/2016	9:55 AM	12.39	12.39	12.39	12.39	700
8/17/2016	9:58 AM	12.39	12.39	12.39	12.39	700
8/17/2016	10:00 AM	12.41	12.41	12.4	12.4	26510
8/17/2016	10:01 AM	12.415	12.415	12.415	12.415	300
8/17/2016	10:03 AM	12.42	12.42	12.41	12.41	1137
8/17/2016	10:08 AM	12.41	12.41	12.41	12.41	200
8/17/2016	10:09 AM	12.41	12.41	12.41	12.41	600
8/17/2016	10:10 AM	12.42	12.42	12.42	12.42	498
8/17/2016	10:13 AM	12.4	12.4	12.395	12.4	10120
8/17/2016	10:14 AM	12.4	12.405	12.4	12.405	5500
8/17/2016	10:15 AM	12.4	12.4	12.4	12.4	400
8/17/2016	10:17 AM	12.41	12.41	12.41	12.41	700
8/17/2016	10:21 AM	12.41	12.41	12.41	12.41	300
8/17/2016	10:23 AM	12.41	12.41	12.41	12.41	968
8/17/2016	10:24 AM	12.41	12.41	12.41	12.41	350
8/17/2016	10:25 AM	12.4	12.405	12.4	12.405	500
8/17/2016	10:26 AM	12.41	12.41	12.41	12.41	1150
8/17/2016	10:27 AM	12.405	12.405	12.405	12.405	200
8/17/2016	10:30 AM	12.4	12.4	12.4	12.4	300
8/17/2016	10:33 AM	12.385	12.385	12.385	12.385	200
8/17/2016	10:34 AM	12.39	12.39	12.39	12.39	298
8/17/2016	10:36 AM	12.38	12.385	12.38	12.385	550
8/17/2016	10:37 AM	12.39	12.39	12.385	12.385	1100
8/17/2016	10:39 AM	12.39	12.39	12.39	12.39	300
8/17/2016	10:40 AM	12.4	12.4	12.39	12.39	5900
8/17/2016	10:43 AM	12.41	12.41	12.41	12.41	200
8/17/2016	10:44 AM	12.41	12.41	12.41	12.41	900
8/17/2016	10:49 AM	12.4	12.4	12.4	12.4	300
8/17/2016	10:52 AM	12.41	12.41	12.41	12.41	584
8/17/2016	10:55 AM	12.405	12.41	12.405	12.41	516
8/17/2016	10:59 AM	12.4	12.4	12.4	12.4	246
8/17/2016	11:00 AM	12.4	12.4	12.4	12.4	1259
8/17/2016	11:01 AM	12.4	12.4	12.4	12.4	800
8/17/2016	11:03 AM	12.39	12.39	12.39	12.39	800
8/17/2016	11:07 AM	12.395	12.395	12.395	12.395	200
8/17/2016	11:16 AM	12.39	12.39	12.39	12.39	500
8/17/2016	11:19 AM	12.39	12.39	12.39	12.39	1519
8/17/2016	11:22 AM	12.4	12.4	12.39	12.39	3093
8/17/2016	11:23 AM	12.41	12.41	12.41	12.41	3005
8/17/2016	11:25 AM	12.425	12.425	12.42	12.42	15450
8/17/2016	11:28 AM	12.42	12.42	12.42	12.42	500
8/17/2016	11:30 AM	12.44	12.44	12.44	12.44	1000
8/17/2016	11:31 AM	12.44	12.44	12.44	12.44	800
8/17/2016	11:32 AM	12.44	12.44	12.44	12.44	400
8/17/2016	11:37 AM	12.45	12.45	12.45	12.45	16471
8/17/2016	11:38 AM	12.45	12.45	12.45	12.45	1600
8/17/2016	11:39 AM	12.47	12.47	12.45	12.45	16520
8/17/2016	11:40 AM	12.46	12.46	12.46	12.46	583
8/17/2016	11:41 AM	12.46	12.46	12.46	12.46	12388
8/17/2016	11:45 AM	12.455	12.455	12.455	12.455	200
8/17/2016	11:48 AM	12.455	12.455	12.455	12.455	500
8/17/2016	11:53 AM	12.45	12.45	12.45	12.45	1000
8/17/2016	12:05 PM	12.45	12.45	12.45	12.45	15300
8/17/2016	12:08 PM	12.45	12.45	12.45	12.45	160
8/17/2016	12:09 PM	12.45	12.45	12.45	12.45	364
8/17/2016	12:10 PM	12.445	12.445	12.445	12.445	700
8/17/2016	12:12 PM	12.441	12.441	12.44	12.44	6000
8/17/2016	12:14 PM	12.44	12.44	12.44	12.44	584
8/17/2016	12:19 PM	12.43	12.43	12.43	12.43	900
8/17/2016	12:20 PM	12.43	12.43	12.43	12.43	1700
8/17/2016	12:24 PM	12.425	12.43	12.425	12.43	800
8/17/2016	12:25 PM	12.42	12.42	12.42	12.42	700
8/17/2016	12:28 PM	12.41	12.41	12.41	12.41	100
8/17/2016	12:32 PM	12.41	12.41	12.41	12.41	1233
8/17/2016	12:46 PM	12.37	12.4	12.37	12.4	24241
8/17/2016	12:48 PM	12.35	12.35	12.35	12.35	1100
8/17/2016	12:50 PM	12.335	12.34	12.335	12.34	17336
8/17/2016	12:51 PM	12.33	12.34	12.33	12.34	4803
8/17/2016	12:52 PM	12.33	12.33	12.33	12.33	400
8/17/2016	12:53 PM	12.34	12.34	12.34	12.34	100
8/17/2016	12:59 PM	12.34	12.34	12.34	12.34	1400
8/17/2016	1:00 PM	12.34	12.34	12.34	12.34	21092
8/17/2016	1:01 PM	12.34	12.35	12.34	12.34	21564
8/17/2016	1:02 PM	12.34	12.34	12.34	12.34	2919
8/17/2016	1:06 PM	12.335	12.335	12.335	12.335	1000
8/17/2016	1:08 PM	12.34	12.34	12.34	12.34	1000
8/17/2016	1:20 PM	12.35	12.35	12.35	12.35	2887
8/17/2016	1:22 PM	12.35	12.35	12.35	12.35	1900
8/17/2016	1:29 PM	12.35	12.35	12.35	12.35	687
8/17/2016	1:32 PM	12.35	12.35	12.35	12.35	2100
8/17/2016	1:35 PM	12.34	12.34	12.34	12.34	17058
8/17/2016	1:36 PM	12.34	12.34	12.34	12.34	13264
8/17/2016	1:37 PM	12.34	12.34	12.34	12.34	49240
8/17/2016	1:38 PM	12.33	12.33	12.33	12.33	1600
8/17/2016	1:39 PM	12.31	12.32	12.31	12.32	4700
8/17/2016	1:41 PM	12.29	12.3	12.29	12.3	4166
8/17/2016	1:42 PM	12.29	12.29	12.29	12.29	10000
8/17/2016	1:44 PM	12.3	12.3	12.3	12.3	4000
8/17/2016	1:48 PM	12.32	12.32	12.32	12.32	588
8/17/2016	1:50 PM	12.32	12.32	12.32	12.32	700
8/17/2016	1:55 PM	12.33	12.33	12.33	12.33	1200
8/17/2016	1:56 PM	12.33	12.33	12.33	12.33	2059
8/17/2016	2:01 PM	12.4	12.4	12.35	12.35	1400
8/17/2016	2:02 PM	12.38	12.4	12.37	12.4	13047
8/17/2016	2:03 PM	12.34	12.355	12.34	12.34	10700
8/17/2016	2:04 PM	12.34	12.34	12.34	12.34	400
8/17/2016	2:05 PM	12.31	12.34	12.31	12.34	17289
8/17/2016	2:06 PM	12.335	12.335	12.335	12.335	100
8/17/2016	2:08 PM	12.3	12.32	12.3	12.31	10589
8/17/2016	2:10 PM	12.3	12.3	12.3	12.3	20400
8/17/2016	2:12 PM	12.295	12.295	12.295	12.295	200
8/17/2016	2:13 PM	12.25	12.29	12.25	12.29	9913
8/17/2016	2:14 PM	12.24	12.24	12.24	12.24	1500
8/17/2016	2:17 PM	12.27	12.27	12.27	12.27	24600
8/17/2016	2:19 PM	12.28	12.28	12.28	12.28	5000
8/17/2016	2:20 PM	12.29	12.29	12.29	12.29	200
8/17/2016	2:21 PM	12.28	12.28	12.27	12.27	1100
8/17/2016	2:22 PM	12.29	12.29	12.29	12.29	800
8/17/2016	2:23 PM	12.29	12.29	12.29	12.29	1296
8/17/2016	2:24 PM	12.3	12.3	12.3	12.3	1206
8/17/2016	2:25 PM	12.3	12.3	12.3	12.3	1150
8/17/2016	2:27 PM	12.29	12.29	12.29	12.29	4300
8/17/2016	2:28 PM	12.27	12.27	12.27	12.27	300
8/17/2016	2:29 PM	12.28	12.28	12.28	12.28	500
8/17/2016	2:31 PM	12.31	12.31	12.31	12.31	300
8/17/2016	2:33 PM	12.29	12.3	12.29	12.3	2274
8/17/2016	2:36 PM	12.28	12.28	12.28	12.28	400
8/17/2016	2:38 PM	12.29	12.29	12.29	12.29	800
8/17/2016	2:39 PM	12.27	12.27	12.27	12.27	7600
8/17/2016	2:42 PM	12.28	12.28	12.28	12.28	400
8/17/2016	2:44 PM	12.27	12.27	12.27	12.27	500
8/17/2016	2:45 PM	12.29	12.29	12.28	12.28	400
8/17/2016	2:47 PM	12.28	12.28	12.28	12.28	400
8/17/2016	2:48 PM	12.26	12.26	12.26	12.26	600
8/17/2016	2:50 PM	12.27	12.27	12.27	12.27	600
8/17/2016	2:52 PM	12.27	12.27	12.27	12.27	2700
8/17/2016	2:56 PM	12.28	12.28	12.28	12.28	3315
8/17/2016	2:58 PM	12.28	12.28	12.28	12.28	200
8/17/2016	3:01 PM	12.27	12.27	12.27	12.27	1500
8/17/2016	3:03 PM	12.29	12.29	12.29	12.29	100
8/17/2016	3:04 PM	12.29	12.29	12.29	12.29	200
8/17/2016	3:07 PM	12.28	12.28	12.28	12.28	400
8/17/2016	3:14 PM	12.3	12.3	12.3	12.3	1300
8/17/2016	3:18 PM	12.3	12.3	12.3	12.3	1500
8/17/2016	3:20 PM	12.29	12.29	12.29	12.29	593
8/17/2016	3:21 PM	12.29	12.29	12.29	12.29	693
8/17/2016	3:26 PM	12.27	12.27	12.27	12.27	1700
8/17/2016	3:27 PM	12.26	12.27	12.26	12.27	1767
8/17/2016	3:30 PM	12.255	12.255	12.255	12.255	100
8/17/2016	3:36 PM	12.25	12.25	12.25	12.25	1400
8/17/2016	3:37 PM	12.25	12.25	12.25	12.25	1600
8/17/2016	3:38 PM	12.24	12.24	12.24	12.24	166
8/17/2016	3:39 PM	12.24	12.24	12.24	12.24	1500
8/17/2016	3:40 PM	12.24	12.24	12.24	12.24	3300
8/17/2016	3:41 PM	12.24	12.24	12.235	12.235	1550
8/17/2016	3:42 PM	12.241	12.241	12.241	12.241	1000
8/17/2016	3:45 PM	12.24	12.24	12.24	12.24	200
8/17/2016	3:46 PM	12.225	12.23	12.225	12.23	1200
8/17/2016	3:47 PM	12.23	12.23	12.23	12.23	100
8/17/2016	3:50 PM	12.225	12.225	12.225	12.225	200
8/17/2016	3:51 PM	12.22	12.22	12.22	12.22	404
8/17/2016	3:53 PM	12.23	12.23	12.23	12.23	100
8/17/2016	3:54 PM	12.23	12.23	12.23	12.23	2743
8/17/2016	3:57 PM	12.245	12.245	12.24	12.24	3158
8/17/2016	3:58 PM	12.24	12.24	12.24	12.24	2600
8/17/2016	4:00 PM	12.25	12.25	12.23	12.24	9988
8/18/2016	9:31 AM	12.22	12.24	12.22	12.24	800
8/18/2016	9:32 AM	12.21	12.21	12.21	12.21	150
8/18/2016	9:39 AM	12.22	12.22	12.22	12.22	200
8/18/2016	9:41 AM	12.25	12.25	12.23	12.23	2228
8/18/2016	9:42 AM	12.26	12.26	12.26	12.26	1500
8/18/2016	9:43 AM	12.25	12.25	12.25	12.25	1549
8/18/2016	9:44 AM	12.25	12.25	12.25	12.25	900
8/18/2016	9:45 AM	12.25	12.25	12.25	12.25	800
8/18/2016	9:46 AM	12.24	12.24	12.24	12.24	200
8/18/2016	9:49 AM	12.24	12.24	12.24	12.24	579
8/18/2016	10:00 AM	12.22	12.22	12.22	12.22	400
8/18/2016	10:02 AM	12.23	12.23	12.23	12.23	700
8/18/2016	10:06 AM	12.2	12.2	12.2	12.2	224
8/18/2016	10:08 AM	12.21	12.21	12.21	12.21	300
8/18/2016	10:12 AM	12.22	12.22	12.22	12.22	425
8/18/2016	10:19 AM	12.21	12.21	12.21	12.21	800
8/18/2016	10:22 AM	12.2	12.2	12.2	12.2	800
8/18/2016	10:25 AM	12.215	12.215	12.215	12.215	200
8/18/2016	10:33 AM	12.19	12.19	12.19	12.19	184
8/18/2016	10:36 AM	12.2	12.2	12.2	12.2	700
8/18/2016	10:40 AM	12.19	12.19	12.19	12.19	1600
8/18/2016	10:42 AM	12.2	12.2	12.2	12.2	580
8/18/2016	10:46 AM	12.2	12.2	12.2	12.2	200
8/18/2016	10:47 AM	12.2	12.2	12.2	12.2	1125
8/18/2016	10:56 AM	12.19	12.19	12.19	12.19	200
8/18/2016	10:57 AM	12.18	12.18	12.18	12.18	3100
8/18/2016	10:58 AM	12.17	12.17	12.17	12.17	151
8/18/2016	10:59 AM	12.16	12.16	12.16	12.16	2500
8/18/2016	11:04 AM	12.18	12.18	12.18	12.18	2000
8/18/2016	11:05 AM	12.18	12.18	12.18	12.18	400
8/18/2016	11:08 AM	12.17	12.17	12.17	12.17	1100
8/18/2016	11:15 AM	12.18	12.18	12.18	12.18	700
8/18/2016	11:23 AM	12.19	12.19	12.19	12.19	200
8/18/2016	11:24 AM	12.18	12.18	12.18	12.18	400
8/18/2016	11:26 AM	12.17	12.17	12.17	12.17	3400
8/18/2016	11:36 AM	12.17	12.17	12.17	12.17	1000
8/18/2016	11:37 AM	12.17	12.17	12.17	12.17	200
8/18/2016	11:39 AM	12.175	12.175	12.175	12.175	100
8/18/2016	11:42 AM	12.18	12.18	12.18	12.18	300
8/18/2016	11:56 AM	12.19	12.19	12.19	12.19	1000
8/18/2016	11:58 AM	12.2	12.2	12.2	12.2	1780
8/18/2016	12:01 PM	12.21	12.21	12.21	12.21	300
8/18/2016	12:04 PM	12.21	12.21	12.21	12.21	300
8/18/2016	12:10 PM	12.21	12.21	12.21	12.21	100
8/18/2016	12:13 PM	12.21	12.21	12.21	12.21	200
8/18/2016	12:14 PM	12.21	12.21	12.21	12.21	200
8/18/2016	12:19 PM	12.22	12.22	12.22	12.22	200
8/18/2016	12:20 PM	12.22	12.22	12.22	12.22	100
8/18/2016	12:21 PM	12.22	12.22	12.22	12.22	1042
8/18/2016	12:22 PM	12.23	12.23	12.23	12.23	7300
8/18/2016	12:31 PM	12.25	12.25	12.25	12.25	100
8/18/2016	12:39 PM	12.25	12.25	12.25	12.25	200
8/18/2016	12:48 PM	12.23	12.23	12.23	12.23	500
8/18/2016	12:54 PM	12.23	12.23	12.23	12.23	800
8/18/2016	12:55 PM	12.23	12.23	12.23	12.23	900
8/18/2016	12:57 PM	12.23	12.23	12.23	12.23	1100
8/18/2016	1:03 PM	12.22	12.22	12.22	12.22	1400
8/18/2016	1:04 PM	12.22	12.22	12.22	12.22	400
8/18/2016	1:10 PM	12.22	12.22	12.22	12.22	700
8/18/2016	1:12 PM	12.21	12.215	12.21	12.215	800
8/18/2016	1:13 PM	12.21	12.21	12.21	12.21	2400
8/18/2016	1:17 PM	12.22	12.22	12.22	12.22	980
8/18/2016	1:18 PM	12.22	12.22	12.22	12.22	320
8/18/2016	1:21 PM	12.22	12.22	12.22	12.22	1000
8/18/2016	1:22 PM	12.22	12.22	12.22	12.22	400
8/18/2016	1:38 PM	12.21	12.21	12.21	12.21	800
8/18/2016	1:39 PM	12.21	12.21	12.21	12.21	300
8/18/2016	1:42 PM	12.19	12.2	12.19	12.2	934
8/18/2016	1:44 PM	12.19	12.19	12.19	12.19	500
8/18/2016	1:48 PM	12.19	12.19	12.19	12.19	700
8/18/2016	1:53 PM	12.2	12.2	12.2	12.2	1600
8/18/2016	1:56 PM	12.2	12.2	12.2	12.2	580
8/18/2016	2:02 PM	12.2	12.2	12.2	12.2	759
8/18/2016	2:20 PM	12.19	12.19	12.19	12.19	580
8/18/2016	2:31 PM	12.2	12.2	12.2	12.2	1300
8/18/2016	2:33 PM	12.21	12.21	12.21	12.21	400
8/18/2016	2:35 PM	12.21	12.22	12.21	12.22	1321
8/18/2016	2:38 PM	12.21	12.21	12.21	12.21	187
8/18/2016	2:42 PM	12.2	12.2	12.2	12.2	200
8/18/2016	2:44 PM	12.2	12.2	12.2	12.2	100
8/18/2016	2:47 PM	12.2	12.2	12.2	12.2	700
8/18/2016	2:50 PM	12.2	12.2	12.2	12.2	400
8/18/2016	2:59 PM	12.2	12.2	12.2	12.2	400
8/18/2016	3:01 PM	12.2	12.2	12.2	12.2	580
8/18/2016	3:05 PM	12.19	12.19	12.19	12.19	1120
8/18/2016	3:06 PM	12.18	12.18	12.18	12.18	400
8/18/2016	3:09 PM	12.17	12.17	12.17	12.17	1500
8/18/2016	3:10 PM	12.17	12.17	12.17	12.17	1100
8/18/2016	3:12 PM	12.17	12.17	12.17	12.17	2400
8/18/2016	3:25 PM	12.17	12.17	12.17	12.17	100
8/18/2016	3:29 PM	12.17	12.17	12.17	12.17	735
8/18/2016	3:30 PM	12.17	12.17	12.17	12.17	1100
8/18/2016	3:31 PM	12.17	12.17	12.17	12.17	143
8/18/2016	3:33 PM	12.175	12.18	12.175	12.18	1500
8/18/2016	3:39 PM	12.175	12.175	12.175	12.175	200
8/18/2016	3:42 PM	12.17	12.17	12.17	12.17	1100
8/18/2016	3:44 PM	12.17	12.17	12.17	12.17	5000
8/18/2016	3:45 PM	12.17	12.17	12.17	12.17	800
8/18/2016	3:46 PM	12.17	12.17	12.17	12.17	1200
8/18/2016	3:48 PM	12.18	12.18	12.18	12.18	1300
8/18/2016	3:49 PM	12.18	12.18	12.18	12.18	619
8/18/2016	3:51 PM	12.18	12.18	12.18	12.18	2921
8/18/2016	3:54 PM	12.185	12.185	12.185	12.185	100
8/18/2016	3:55 PM	12.18	12.18	12.18	12.18	13831
8/18/2016	3:57 PM	12.17	12.17	12.165	12.17	4049
8/18/2016	3:58 PM	12.17	12.17	12.17	12.17	1900
8/18/2016	3:59 PM	12.165	12.165	12.165	12.165	400
8/18/2016	4:00 PM	12.15	12.16	12.15	12.16	12475
8/19/2016	9:32 AM	12.27	12.27	12.26	12.26	1600
8/19/2016	9:33 AM	12.28	12.28	12.28	12.28	150
8/19/2016	9:37 AM	12.29	12.29	12.29	12.29	1700
8/19/2016	9:39 AM	12.29	12.29	12.29	12.29	300
8/19/2016	9:40 AM	12.31	12.31	12.29	12.29	17314
8/19/2016	9:42 AM	12.32	12.32	12.32	12.32	10391
8/19/2016	9:44 AM	12.29	12.29	12.285	12.29	1329
8/19/2016	9:45 AM	12.3	12.3	12.3	12.3	2052
8/19/2016	9:48 AM	12.33	12.33	12.32	12.32	1200
8/19/2016	9:51 AM	12.34	12.34	12.34	12.34	10860
8/19/2016	9:52 AM	12.33	12.33	12.33	12.33	231
8/19/2016	9:56 AM	12.32	12.32	12.32	12.32	200
8/19/2016	9:57 AM	12.31	12.31	12.31	12.31	200
8/19/2016	9:59 AM	12.31	12.31	12.31	12.31	1200
8/19/2016	10:05 AM	12.32	12.32	12.31	12.31	12248
8/19/2016	10:06 AM	12.32	12.32	12.32	12.32	400
8/19/2016	10:07 AM	12.31	12.31	12.31	12.31	800
8/19/2016	10:08 AM	12.31	12.31	12.31	12.31	1900
8/19/2016	10:14 AM	12.31	12.31	12.31	12.31	234
8/19/2016	10:15 AM	12.3	12.3	12.3	12.3	3200
8/19/2016	10:18 AM	12.3	12.3	12.3	12.3	4600
8/19/2016	10:19 AM	12.3	12.3	12.3	12.3	1125
8/19/2016	10:21 AM	12.28	12.29	12.28	12.29	572
8/19/2016	10:23 AM	12.28	12.28	12.28	12.28	1000
8/19/2016	10:30 AM	12.24	12.25	12.24	12.25	2800
8/19/2016	10:31 AM	12.23	12.23	12.23	12.23	100
8/19/2016	10:36 AM	12.24	12.24	12.24	12.24	800
8/19/2016	10:38 AM	12.24	12.24	12.24	12.24	300
8/19/2016	10:44 AM	12.21	12.23	12.21	12.23	1080
8/19/2016	10:45 AM	12.21	12.21	12.21	12.21	3350
8/19/2016	10:50 AM	12.221	12.221	12.221	12.221	7000
8/19/2016	10:51 AM	12.23	12.23	12.23	12.23	300
8/19/2016	10:52 AM	12.23	12.23	12.23	12.23	300
8/19/2016	10:56 AM	12.24	12.24	12.24	12.24	100
8/19/2016	11:01 AM	12.23	12.23	12.23	12.23	631
8/19/2016	11:02 AM	12.23	12.23	12.23	12.23	100
8/19/2016	11:07 AM	12.23	12.23	12.23	12.23	300
8/19/2016	11:08 AM	12.23	12.23	12.23	12.23	1100
8/19/2016	11:12 AM	12.22	12.22	12.22	12.22	300
8/19/2016	11:15 AM	12.22	12.22	12.22	12.22	400
8/19/2016	11:18 AM	12.23	12.23	12.23	12.23	300
8/19/2016	11:19 AM	12.23	12.23	12.23	12.23	300
8/19/2016	11:20 AM	12.23	12.23	12.23	12.23	1100
8/19/2016	11:23 AM	12.23	12.23	12.23	12.23	969
8/19/2016	11:26 AM	12.23	12.23	12.23	12.23	200
8/19/2016	11:35 AM	12.23	12.23	12.23	12.23	1200
8/19/2016	11:36 AM	12.23	12.23	12.23	12.23	400
8/19/2016	11:37 AM	12.23	12.23	12.23	12.23	1700
8/19/2016	11:39 AM	12.24	12.24	12.24	12.24	400
8/19/2016	11:42 AM	12.24	12.24	12.24	12.24	200
8/19/2016	11:43 AM	12.24	12.24	12.24	12.24	7600
8/19/2016	11:47 AM	12.24	12.24	12.24	12.24	400
8/19/2016	11:53 AM	12.23	12.23	12.23	12.23	600
8/19/2016	11:56 AM	12.23	12.23	12.23	12.23	1700
8/19/2016	11:59 AM	12.23	12.23	12.23	12.23	1300
8/19/2016	12:00 PM	12.22	12.22	12.22	12.22	4300
8/19/2016	12:04 PM	12.21	12.21	12.21	12.21	300
8/19/2016	12:08 PM	12.215	12.215	12.21	12.21	1700
8/19/2016	12:10 PM	12.21	12.21	12.21	12.21	900
8/19/2016	12:17 PM	12.21	12.21	12.21	12.21	2400
8/19/2016	12:19 PM	12.23	12.23	12.23	12.23	100
8/19/2016	12:23 PM	12.23	12.23	12.23	12.23	10000
8/19/2016	12:24 PM	12.23	12.23	12.23	12.23	600
8/19/2016	12:25 PM	12.22	12.23	12.22	12.23	1100
8/19/2016	12:31 PM	12.22	12.22	12.22	12.22	400
8/19/2016	12:35 PM	12.22	12.22	12.22	12.22	300
8/19/2016	12:36 PM	12.23	12.23	12.23	12.23	1100
8/19/2016	12:49 PM	12.26	12.26	12.26	12.26	100
8/19/2016	12:51 PM	12.26	12.26	12.26	12.26	100
8/19/2016	12:52 PM	12.28	12.28	12.27	12.27	41430
8/19/2016	12:53 PM	12.28	12.28	12.28	12.28	400
8/19/2016	12:55 PM	12.28	12.28	12.28	12.28	1000
8/19/2016	1:05 PM	12.28	12.28	12.28	12.28	1500
8/19/2016	1:13 PM	12.27	12.27	12.27	12.27	965
8/19/2016	1:14 PM	12.27	12.27	12.27	12.27	1100
8/19/2016	1:15 PM	12.27	12.27	12.27	12.27	1400
8/19/2016	1:19 PM	12.27	12.27	12.27	12.27	800
8/19/2016	1:21 PM	12.27	12.27	12.27	12.27	700
8/19/2016	1:26 PM	12.27	12.27	12.27	12.27	1100
8/19/2016	1:28 PM	12.27	12.27	12.27	12.27	2000
8/19/2016	1:32 PM	12.27	12.27	12.27	12.27	200
8/19/2016	1:33 PM	12.28	12.28	12.28	12.28	1207
8/19/2016	1:38 PM	12.265	12.27	12.265	12.27	500
8/19/2016	1:41 PM	12.255	12.26	12.255	12.26	829
8/19/2016	1:44 PM	12.25	12.25	12.245	12.25	1471
8/19/2016	1:45 PM	12.25	12.25	12.25	12.25	400
8/19/2016	1:52 PM	12.24	12.24	12.24	12.24	1800
8/19/2016	1:53 PM	12.24	12.24	12.24	12.24	2300
8/19/2016	1:56 PM	12.24	12.24	12.24	12.24	800
8/19/2016	2:02 PM	12.24	12.24	12.24	12.24	400
8/19/2016	2:11 PM	12.24	12.24	12.24	12.24	1200
8/19/2016	2:12 PM	12.24	12.24	12.24	12.24	300
8/19/2016	2:13 PM	12.24	12.24	12.24	12.24	500
8/19/2016	2:20 PM	12.23	12.23	12.23	12.23	900
8/19/2016	2:33 PM	12.22	12.23	12.22	12.23	600
8/19/2016	2:34 PM	12.22	12.22	12.22	12.22	1700
8/19/2016	2:44 PM	12.22	12.22	12.22	12.22	1200
8/19/2016	2:53 PM	12.21	12.21	12.21	12.21	2000
8/19/2016	2:55 PM	12.19	12.2	12.19	12.2	2260
8/19/2016	2:58 PM	12.2	12.2	12.2	12.2	1200
8/19/2016	2:59 PM	12.2	12.2	12.2	12.2	1531
8/19/2016	3:01 PM	12.2	12.2	12.2	12.2	300
8/19/2016	3:10 PM	12.2	12.2	12.2	12.2	400
8/19/2016	3:11 PM	12.2	12.2	12.2	12.2	1400
8/19/2016	3:12 PM	12.205	12.21	12.205	12.21	9131
8/19/2016	3:18 PM	12.2	12.2	12.2	12.2	1500
8/19/2016	3:20 PM	12.199	12.199	12.199	12.199	8000
8/19/2016	3:23 PM	12.2	12.2	12.2	12.2	3200
8/19/2016	3:27 PM	12.19	12.19	12.19	12.19	429
8/19/2016	3:30 PM	12.18	12.18	12.18	12.18	2000
8/19/2016	3:31 PM	12.18	12.18	12.18	12.18	969
8/19/2016	3:34 PM	12.18	12.18	12.18	12.18	1500
8/19/2016	3:35 PM	12.18	12.18	12.18	12.18	1600
8/19/2016	3:37 PM	12.19	12.19	12.19	12.19	500
8/19/2016	3:38 PM	12.19	12.19	12.19	12.19	7500
8/19/2016	3:45 PM	12.2	12.2	12.2	12.2	1100
8/19/2016	3:47 PM	12.2	12.2	12.2	12.2	400
8/19/2016	3:49 PM	12.2	12.2	12.2	12.2	600
8/19/2016	3:53 PM	12.185	12.19	12.185	12.19	6243
8/19/2016	3:54 PM	12.19	12.19	12.19	12.19	1200
8/19/2016	3:55 PM	12.2	12.2	12.2	12.2	4492
8/19/2016	3:56 PM	12.2	12.2	12.2	12.2	1300
8/19/2016	3:59 PM	12.2	12.2	12.2	12.2	8531
8/19/2016	4:00 PM	12.21	12.21	12.2	12.2	3311
8/22/2016	9:31 AM	12.29	12.29	12.27	12.275	9700
8/22/2016	9:35 AM	12.31	12.31	12.3	12.3	2800
8/22/2016	9:36 AM	12.32	12.32	12.32	12.32	1000
8/22/2016	9:37 AM	12.33	12.33	12.33	12.33	1180
8/22/2016	9:40 AM	12.31	12.31	12.31	12.31	1400
8/22/2016	9:41 AM	12.31	12.31	12.3	12.3	1565
8/22/2016	9:42 AM	12.3	12.3	12.3	12.3	1800
8/22/2016	9:43 AM	12.31	12.31	12.31	12.31	3599
8/22/2016	9:44 AM	12.31	12.31	12.31	12.31	400
8/22/2016	9:46 AM	12.31	12.31	12.31	12.31	500
8/22/2016	9:47 AM	12.3	12.3	12.3	12.3	1000
8/22/2016	9:48 AM	12.29	12.3	12.29	12.3	600
8/22/2016	9:49 AM	12.29	12.29	12.29	12.29	560
8/22/2016	9:50 AM	12.32	12.32	12.29	12.29	5630
8/22/2016	9:52 AM	12.3	12.31	12.3	12.31	593
8/22/2016	9:55 AM	12.31	12.31	12.31	12.31	200
8/22/2016	9:58 AM	12.295	12.295	12.295	12.295	100
8/22/2016	9:59 AM	12.29	12.29	12.29	12.29	400
8/22/2016	10:00 AM	12.29	12.29	12.29	12.29	400
8/22/2016	10:02 AM	12.3	12.3	12.3	12.3	400
8/22/2016	10:03 AM	12.3	12.3	12.3	12.3	400
8/22/2016	10:04 AM	12.3	12.3	12.3	12.3	800
8/22/2016	10:10 AM	12.3	12.3	12.3	12.3	700
8/22/2016	10:15 AM	12.28	12.28	12.28	12.28	1100
8/22/2016	10:17 AM	12.25	12.26	12.25	12.26	1316
8/22/2016	10:18 AM	12.235	12.24	12.235	12.24	2500
8/22/2016	10:19 AM	12.22	12.22	12.22	12.22	4400
8/22/2016	10:20 AM	12.211	12.211	12.21	12.21	23500
8/22/2016	10:22 AM	12.21	12.21	12.21	12.21	14000
8/22/2016	10:26 AM	12.2	12.2	12.2	12.2	5908
8/22/2016	10:27 AM	12.19	12.19	12.19	12.19	1000
8/22/2016	10:29 AM	12.19	12.19	12.19	12.19	2252
8/22/2016	10:38 AM	12.19	12.19	12.185	12.185	1300
8/22/2016	10:41 AM	12.2	12.2	12.2	12.2	500
8/22/2016	10:53 AM	12.2	12.2	12.2	12.2	3400
8/22/2016	10:56 AM	12.19	12.19	12.19	12.19	564
8/22/2016	10:59 AM	12.2	12.2	12.2	12.2	300
8/22/2016	11:01 AM	12.2	12.2	12.2	12.2	2200
8/22/2016	11:03 AM	12.19	12.19	12.19	12.19	5550
8/22/2016	11:15 AM	12.2	12.2	12.2	12.2	564
8/22/2016	11:19 AM	12.22	12.22	12.21	12.21	2100
8/22/2016	11:22 AM	12.28	12.28	12.28	12.28	200
8/22/2016	11:23 AM	12.28	12.28	12.28	12.28	564
8/22/2016	11:26 AM	12.29	12.29	12.29	12.29	1260
8/22/2016	11:28 AM	12.29	12.29	12.29	12.29	701
8/22/2016	11:31 AM	12.3	12.3	12.3	12.3	2260
8/22/2016	11:32 AM	12.3	12.3	12.3	12.3	500
8/22/2016	11:39 AM	12.28	12.28	12.28	12.28	300
8/22/2016	11:40 AM	12.28	12.28	12.28	12.28	560
8/22/2016	11:51 AM	12.28	12.28	12.28	12.28	400
8/22/2016	11:52 AM	12.27	12.27	12.27	12.27	506
8/22/2016	11:53 AM	12.27	12.27	12.27	12.27	500
8/22/2016	11:56 AM	12.27	12.27	12.27	12.27	1100
8/22/2016	11:57 AM	12.27	12.27	12.27	12.27	100
8/22/2016	11:58 AM	12.26	12.26	12.26	12.26	1000
8/22/2016	12:02 PM	12.27	12.27	12.27	12.27	1100
8/22/2016	12:08 PM	12.28	12.28	12.28	12.28	1161
8/22/2016	12:13 PM	12.29	12.29	12.29	12.29	700
8/22/2016	12:14 PM	12.29	12.29	12.29	12.29	300
8/22/2016	12:24 PM	12.26	12.27	12.26	12.27	1100
8/22/2016	12:25 PM	12.23	12.25	12.23	12.25	3700
8/22/2016	12:26 PM	12.19	12.2	12.19	12.2	2200
8/22/2016	12:27 PM	12.18	12.18	12.18	12.18	1200
8/22/2016	12:28 PM	12.18	12.18	12.18	12.18	2866
8/22/2016	12:45 PM	12.21	12.21	12.2	12.2	1964
8/22/2016	12:46 PM	12.22	12.22	12.22	12.22	1100
8/22/2016	12:57 PM	12.22	12.22	12.22	12.22	563
8/22/2016	12:59 PM	12.23	12.23	12.23	12.23	963
8/22/2016	1:07 PM	12.23	12.23	12.23	12.23	300
8/22/2016	1:25 PM	12.29	12.29	12.25	12.25	7900
8/22/2016	1:28 PM	12.281	12.281	12.281	12.281	925
8/22/2016	1:39 PM	12.28	12.28	12.28	12.28	500
8/22/2016	1:42 PM	12.26	12.26	12.26	12.26	1400
8/22/2016	1:43 PM	12.26	12.26	12.26	12.26	300
8/22/2016	1:48 PM	12.22	12.22	12.22	12.22	400
8/22/2016	1:49 PM	12.22	12.22	12.22	12.22	1200
8/22/2016	1:55 PM	12.23	12.23	12.22	12.22	894
8/22/2016	1:57 PM	12.22	12.22	12.22	12.22	400
8/22/2016	1:59 PM	12.22	12.22	12.22	12.22	800
8/22/2016	2:04 PM	12.21	12.21	12.21	12.21	1600
8/22/2016	2:09 PM	12.205	12.205	12.205	12.205	200
8/22/2016	2:12 PM	12.21	12.21	12.21	12.21	400
8/22/2016	2:20 PM	12.219	12.22	12.219	12.22	1450
8/22/2016	2:25 PM	12.22	12.22	12.22	12.22	7000
8/22/2016	2:27 PM	12.23	12.23	12.23	12.23	300
8/22/2016	2:28 PM	12.25	12.25	12.25	12.25	962
8/22/2016	2:29 PM	12.25	12.25	12.25	12.25	400
8/22/2016	2:36 PM	12.25	12.25	12.25	12.25	838
8/22/2016	2:37 PM	12.25	12.25	12.25	12.25	700
8/22/2016	2:41 PM	12.235	12.235	12.235	12.235	1300
8/22/2016	2:50 PM	12.23	12.23	12.23	12.23	1000
8/22/2016	2:54 PM	12.22	12.22	12.22	12.22	10100
8/22/2016	2:59 PM	12.24	12.24	12.24	12.24	1500
8/22/2016	3:01 PM	12.24	12.24	12.24	12.24	600
8/22/2016	3:11 PM	12.22	12.22	12.22	12.22	3300
8/22/2016	3:15 PM	12.215	12.215	12.215	12.215	600
8/22/2016	3:16 PM	12.22	12.22	12.22	12.22	869
8/22/2016	3:19 PM	12.22	12.22	12.22	12.22	900
8/22/2016	3:23 PM	12.22	12.22	12.22	12.22	14785
8/22/2016	3:27 PM	12.22	12.22	12.22	12.22	800
8/22/2016	3:34 PM	12.21	12.21	12.21	12.21	1700
8/22/2016	3:38 PM	12.22	12.22	12.215	12.215	9956
8/22/2016	3:39 PM	12.22	12.22	12.22	12.22	1900
8/22/2016	3:40 PM	12.22	12.22	12.22	12.22	1500
8/22/2016	3:44 PM	12.21	12.21	12.21	12.21	1265
8/22/2016	3:45 PM	12.21	12.21	12.21	12.21	1800
8/22/2016	3:51 PM	12.22	12.22	12.22	12.22	2909
8/22/2016	3:53 PM	12.23	12.23	12.23	12.23	1671
8/22/2016	3:54 PM	12.23	12.23	12.23	12.23	1500
8/22/2016	3:56 PM	12.215	12.22	12.215	12.22	2100
8/22/2016	3:58 PM	12.22	12.22	12.22	12.22	5351
8/22/2016	3:59 PM	12.22	12.22	12.22	12.22	5100
8/22/2016	4:00 PM	12.21	12.22	12.205	12.22	21226
8/23/2016	9:31 AM	12.07	12.09	12.07	12.09	27250
8/23/2016	9:32 AM	12.06	12.06	12.06	12.06	100
8/23/2016	9:33 AM	12.07	12.07	12.07	12.07	200
8/23/2016	9:34 AM	12.07	12.07	12.07	12.07	1620
8/23/2016	9:35 AM	12.065	12.08	12.065	12.08	3336
8/23/2016	9:36 AM	12.065	12.065	12.065	12.065	700
8/23/2016	9:37 AM	12.05	12.065	12.05	12.065	13310
8/23/2016	9:38 AM	12.05	12.05	12.045	12.045	700
8/23/2016	9:40 AM	12.06	12.06	12.06	12.06	200
8/23/2016	9:41 AM	12.06	12.06	12.06	12.06	1385
8/23/2016	9:42 AM	12.06	12.06	12.055	12.055	1200
8/23/2016	9:43 AM	12.06	12.06	12.06	12.06	6000
8/23/2016	9:45 AM	12.06	12.06	12.06	12.06	800
8/23/2016	9:46 AM	12.05	12.05	12.05	12.05	15375
8/23/2016	9:47 AM	12.05	12.05	12.05	12.05	1200
8/23/2016	9:48 AM	12.04	12.04	12.04	12.04	175
8/23/2016	9:49 AM	12.055	12.06	12.05	12.05	2500
8/23/2016	9:50 AM	12.05	12.05	12.05	12.05	560
8/23/2016	9:51 AM	12.05	12.05	12.05	12.05	400
8/23/2016	9:55 AM	12.05	12.05	12.05	12.05	1100
8/23/2016	9:56 AM	12.04	12.045	12.04	12.045	5897
8/23/2016	9:59 AM	12.055	12.055	12.045	12.045	5442
8/23/2016	10:01 AM	12.04	12.05	12.04	12.05	2500
8/23/2016	10:02 AM	12.04	12.04	12.04	12.04	300
8/23/2016	10:06 AM	12.04	12.04	12.04	12.04	400
8/23/2016	10:08 AM	12.06	12.06	12.06	12.06	1534
8/23/2016	10:11 AM	12.06	12.06	12.06	12.06	1100
8/23/2016	10:14 AM	12.05	12.05	12.05	12.05	1300
8/23/2016	10:15 AM	12.05	12.05	12.05	12.05	2000
8/23/2016	10:18 AM	12.04	12.04	12.04	12.04	4770
8/23/2016	10:20 AM	12.05	12.05	12.05	12.05	1100
8/23/2016	10:21 AM	12.05	12.06	12.05	12.06	500
8/23/2016	10:23 AM	12.055	12.055	12.055	12.055	200
8/23/2016	10:24 AM	12.07	12.07	12.06	12.06	31200
8/23/2016	10:25 AM	12.07	12.07	12.07	12.07	1500
8/23/2016	10:26 AM	12.06	12.06	12.06	12.06	1762
8/23/2016	10:32 AM	12.05	12.05	12.05	12.05	2300
8/23/2016	10:34 AM	12.06	12.06	12.06	12.06	962
8/23/2016	10:36 AM	12.07	12.07	12.07	12.07	100
8/23/2016	10:37 AM	12.07	12.07	12.07	12.07	2000
8/23/2016	10:41 AM	12.07	12.07	12.07	12.07	1000
8/23/2016	10:42 AM	12.065	12.065	12.065	12.065	400
8/23/2016	10:44 AM	12.065	12.065	12.065	12.065	400
8/23/2016	10:46 AM	12.06	12.06	12.06	12.06	4400
8/23/2016	10:50 AM	12.05	12.05	12.05	12.05	3220
8/23/2016	10:55 AM	12.055	12.055	12.055	12.055	1500
8/23/2016	10:56 AM	12.051	12.051	12.051	12.051	2000
8/23/2016	11:00 AM	12.06	12.06	12.06	12.06	700
8/23/2016	11:01 AM	12.06	12.06	12.06	12.06	6714
8/23/2016	11:03 AM	12.07	12.07	12.07	12.07	200
8/23/2016	11:04 AM	12.07	12.07	12.07	12.07	400
8/23/2016	11:05 AM	12.07	12.07	12.07	12.07	1000
8/23/2016	11:06 AM	12.085	12.085	12.08	12.08	600
8/23/2016	11:07 AM	12.08	12.08	12.08	12.08	800
8/23/2016	11:08 AM	12.08	12.08	12.08	12.08	600
8/23/2016	11:09 AM	12.09	12.09	12.09	12.09	2941
8/23/2016	11:10 AM	12.09	12.091	12.09	12.091	3600
8/23/2016	11:11 AM	12.09	12.09	12.09	12.09	23047
8/23/2016	11:13 AM	12.08	12.08	12.08	12.08	1000
8/23/2016	11:19 AM	12.08	12.08	12.08	12.08	500
8/23/2016	11:26 AM	12.08	12.08	12.08	12.08	2300
8/23/2016	11:28 AM	12.08	12.08	12.08	12.08	1300
8/23/2016	11:30 AM	12.08	12.08	12.08	12.08	22625
8/23/2016	11:31 AM	12.08	12.08	12.08	12.08	1000
8/23/2016	11:34 AM	12.08	12.08	12.08	12.08	700
8/23/2016	11:40 AM	12.08	12.08	12.08	12.08	1000
8/23/2016	11:44 AM	12.075	12.075	12.075	12.075	100
8/23/2016	11:48 AM	12.08	12.08	12.08	12.08	800
8/23/2016	11:49 AM	12.08	12.08	12.08	12.08	500
8/23/2016	11:52 AM	12.08	12.08	12.08	12.08	700
8/23/2016	11:54 AM	12.085	12.085	12.085	12.085	200
8/23/2016	12:00 PM	12.09	12.09	12.09	12.09	872
8/23/2016	12:06 PM	12.11	12.11	12.11	12.11	200
8/23/2016	12:08 PM	12.11	12.11	12.11	12.11	1000
8/23/2016	12:09 PM	12.11	12.11	12.11	12.11	4100
8/23/2016	12:12 PM	12.11	12.11	12.11	12.11	1100
8/23/2016	12:21 PM	12.095	12.1	12.095	12.1	300
8/23/2016	12:22 PM	12.09	12.09	12.09	12.09	300
8/23/2016	12:24 PM	12.1	12.1	12.1	12.1	100
8/23/2016	12:40 PM	12.1	12.1	12.1	12.1	100
8/23/2016	12:54 PM	12.11	12.11	12.1	12.1	5900
8/23/2016	12:55 PM	12.13	12.13	12.12	12.12	2530
8/23/2016	12:56 PM	12.13	12.13	12.13	12.13	300
8/23/2016	1:00 PM	12.12	12.12	12.12	12.12	3441
8/23/2016	1:01 PM	12.12	12.12	12.12	12.12	555
8/23/2016	1:03 PM	12.11	12.11	12.11	12.11	400
8/23/2016	1:21 PM	12.09	12.09	12.09	12.09	200
8/23/2016	1:30 PM	12.1	12.1	12.1	12.1	500
8/23/2016	1:32 PM	12.1	12.1	12.1	12.1	100
8/23/2016	1:40 PM	12.1	12.1	12.1	12.1	164
8/23/2016	1:41 PM	12.1	12.1	12.1	12.1	3036
8/23/2016	1:46 PM	12.105	12.105	12.105	12.105	1200
8/23/2016	1:50 PM	12.1	12.1	12.1	12.1	4232
8/23/2016	2:00 PM	12.1	12.1	12.1	12.1	400
8/23/2016	2:08 PM	12.11	12.11	12.11	12.11	562
8/23/2016	2:10 PM	12.11	12.11	12.11	12.11	1200
8/23/2016	2:13 PM	12.11	12.11	12.11	12.11	562
8/23/2016	2:18 PM	12.11	12.11	12.11	12.11	438
8/23/2016	2:26 PM	12.11	12.11	12.11	12.11	236
8/23/2016	2:28 PM	12.1	12.1	12.1	12.1	562
8/23/2016	2:31 PM	12.1	12.1	12.1	12.1	1300
8/23/2016	2:41 PM	12.11	12.11	12.11	12.11	700
8/23/2016	2:44 PM	12.12	12.12	12.12	12.12	2520
8/23/2016	2:48 PM	12.12	12.12	12.12	12.12	400
8/23/2016	2:52 PM	12.12	12.12	12.12	12.12	100
8/23/2016	2:53 PM	12.12	12.12	12.12	12.12	600
8/23/2016	2:58 PM	12.115	12.115	12.115	12.115	3678
8/23/2016	2:59 PM	12.115	12.115	12.115	12.115	1140
8/23/2016	3:14 PM	12.11	12.11	12.11	12.11	430
8/23/2016	3:21 PM	12.11	12.11	12.11	12.11	1600
8/23/2016	3:31 PM	12.12	12.12	12.12	12.12	100
8/23/2016	3:36 PM	12.12	12.12	12.12	12.12	1900
8/23/2016	3:37 PM	12.12	12.12	12.12	12.12	1200
8/23/2016	3:38 PM	12.13	12.13	12.13	12.13	500
8/23/2016	3:45 PM	12.125	12.125	12.125	12.125	1200
8/23/2016	3:46 PM	12.13	12.13	12.13	12.13	1100
8/23/2016	3:48 PM	12.13	12.13	12.13	12.13	1500
8/23/2016	3:50 PM	12.13	12.13	12.13	12.13	2400
8/23/2016	3:59 PM	12.125	12.14	12.125	12.14	7243
8/23/2016	4:00 PM	12.14	12.15	12.125	12.125	18563
8/24/2016	9:31 AM	12.17	12.17	12.17	12.17	100
8/24/2016	9:33 AM	12.18	12.18	12.18	12.18	700
8/24/2016	9:36 AM	12.16	12.16	12.15	12.16	15510
8/24/2016	9:37 AM	12.16	12.16	12.16	12.16	300
8/24/2016	9:38 AM	12.16	12.16	12.16	12.16	7299
8/24/2016	9:40 AM	12.16	12.16	12.16	12.16	300
8/24/2016	9:41 AM	12.16	12.16	12.16	12.16	1200
8/24/2016	9:42 AM	12.17	12.17	12.17	12.17	200
8/24/2016	9:45 AM	12.18	12.18	12.17	12.17	400
8/24/2016	9:49 AM	12.18	12.18	12.18	12.18	100
8/24/2016	9:52 AM	12.191	12.191	12.191	12.191	100
8/24/2016	9:53 AM	12.19	12.19	12.19	12.19	1100
8/24/2016	9:55 AM	12.19	12.19	12.19	12.19	2177
8/24/2016	9:56 AM	12.17	12.18	12.17	12.18	23900
8/24/2016	10:01 AM	12.17	12.17	12.17	12.17	100
8/24/2016	10:02 AM	12.18	12.18	12.17	12.17	11100
8/24/2016	10:04 AM	12.18	12.18	12.18	12.18	800
8/24/2016	10:07 AM	12.18	12.18	12.18	12.18	700
8/24/2016	10:09 AM	12.17	12.175	12.17	12.175	1800
8/24/2016	10:10 AM	12.18	12.18	12.18	12.18	700
8/24/2016	10:16 AM	12.19	12.19	12.19	12.19	200
8/24/2016	10:17 AM	12.2	12.2	12.2	12.2	684
8/24/2016	10:19 AM	12.19	12.19	12.19	12.19	200
8/24/2016	10:22 AM	12.2	12.2	12.2	12.2	700
8/24/2016	10:25 AM	12.2	12.2	12.2	12.2	400
8/24/2016	10:28 AM	12.2	12.21	12.2	12.21	900
8/24/2016	10:29 AM	12.2	12.2	12.2	12.2	538
8/24/2016	10:30 AM	12.2	12.2	12.2	12.2	300
8/24/2016	10:34 AM	12.19	12.19	12.19	12.19	100
8/24/2016	10:35 AM	12.2	12.2	12.19	12.19	2000
8/24/2016	10:38 AM	12.19	12.19	12.19	12.19	1205
8/24/2016	10:40 AM	12.2	12.2	12.195	12.195	2200
8/24/2016	10:42 AM	12.21	12.21	12.21	12.21	600
8/24/2016	10:43 AM	12.21	12.21	12.21	12.21	1400
8/24/2016	10:46 AM	12.22	12.22	12.22	12.22	100
8/24/2016	10:47 AM	12.23	12.23	12.229	12.229	4935
8/24/2016	10:52 AM	12.235	12.235	12.235	12.235	2700
8/24/2016	10:56 AM	12.23	12.23	12.23	12.23	1400
8/24/2016	10:58 AM	12.22	12.23	12.22	12.23	800
8/24/2016	11:00 AM	12.22	12.22	12.22	12.22	400
8/24/2016	11:07 AM	12.22	12.22	12.22	12.22	400
8/24/2016	11:09 AM	12.21	12.21	12.21	12.21	531
8/24/2016	11:14 AM	12.22	12.22	12.215	12.215	2200
8/24/2016	11:15 AM	12.22	12.22	12.22	12.22	1131
8/24/2016	11:20 AM	12.22	12.22	12.22	12.22	100
8/24/2016	11:23 AM	12.23	12.23	12.23	12.23	1100
8/24/2016	11:25 AM	12.23	12.23	12.23	12.23	300
8/24/2016	11:27 AM	12.23	12.23	12.23	12.23	700
8/24/2016	11:28 AM	12.23	12.23	12.23	12.23	4760
8/24/2016	11:29 AM	12.22	12.22	12.22	12.22	200
8/24/2016	11:36 AM	12.225	12.225	12.225	12.225	200
8/24/2016	11:39 AM	12.21	12.21	12.21	12.21	1100
8/24/2016	11:40 AM	12.21	12.21	12.21	12.21	500
8/24/2016	11:44 AM	12.23	12.23	12.23	12.23	300
8/24/2016	11:46 AM	12.24	12.24	12.24	12.24	5400
8/24/2016	11:52 AM	12.23	12.23	12.23	12.23	500
8/24/2016	11:55 AM	12.23	12.23	12.23	12.23	300
8/24/2016	11:56 AM	12.24	12.24	12.24	12.24	800
8/24/2016	12:00 PM	12.23	12.23	12.23	12.23	500
8/24/2016	12:07 PM	12.22	12.22	12.22	12.22	800
8/24/2016	12:08 PM	12.21	12.21	12.21	12.21	1400
8/24/2016	12:09 PM	12.2	12.2	12.2	12.2	100
8/24/2016	12:13 PM	12.19	12.19	12.19	12.19	2150
8/24/2016	12:17 PM	12.19	12.19	12.19	12.19	400
8/24/2016	12:24 PM	12.2	12.2	12.2	12.2	1100
8/24/2016	12:29 PM	12.2	12.2	12.2	12.2	800
8/24/2016	12:40 PM	12.2	12.2	12.2	12.2	1500
8/24/2016	12:43 PM	12.2	12.2	12.2	12.2	1100
8/24/2016	12:52 PM	12.19	12.19	12.19	12.19	200
8/24/2016	12:59 PM	12.18	12.18	12.18	12.18	1100
8/24/2016	1:10 PM	12.18	12.18	12.18	12.18	1074
8/24/2016	1:11 PM	12.185	12.185	12.185	12.185	500
8/24/2016	1:13 PM	12.195	12.195	12.195	12.195	500
8/24/2016	1:16 PM	12.19	12.19	12.19	12.19	700
8/24/2016	1:17 PM	12.19	12.19	12.19	12.19	1200
8/24/2016	1:20 PM	12.2	12.2	12.2	12.2	800
8/24/2016	1:23 PM	12.195	12.195	12.195	12.195	100
8/24/2016	1:29 PM	12.2	12.2	12.2	12.2	700
8/24/2016	1:40 PM	12.21	12.21	12.21	12.21	9800
8/24/2016	1:52 PM	12.21	12.21	12.21	12.21	600
8/24/2016	2:02 PM	12.22	12.22	12.22	12.22	800
8/24/2016	2:06 PM	12.26	12.26	12.25	12.25	3245
8/24/2016	2:08 PM	12.26	12.26	12.26	12.26	100
8/24/2016	2:09 PM	12.26	12.26	12.26	12.26	400
8/24/2016	2:12 PM	12.26	12.26	12.26	12.26	500
8/24/2016	2:13 PM	12.26	12.26	12.26	12.26	2600
8/24/2016	2:14 PM	12.26	12.26	12.26	12.26	1400
8/24/2016	2:17 PM	12.26	12.26	12.26	12.26	200
8/24/2016	2:21 PM	12.255	12.255	12.255	12.255	700
8/24/2016	2:23 PM	12.28	12.28	12.27	12.27	2300
8/24/2016	2:25 PM	12.28	12.28	12.28	12.28	700
8/24/2016	2:26 PM	12.28	12.28	12.28	12.28	900
8/24/2016	2:27 PM	12.281	12.281	12.28	12.28	450
8/24/2016	2:30 PM	12.28	12.28	12.28	12.28	736
8/24/2016	2:34 PM	12.28	12.28	12.28	12.28	2500
8/24/2016	2:38 PM	12.28	12.28	12.28	12.28	1000
8/24/2016	2:41 PM	12.27	12.27	12.27	12.27	5050
8/24/2016	2:43 PM	12.265	12.27	12.265	12.27	5084
8/24/2016	2:48 PM	12.265	12.265	12.265	12.265	600
8/24/2016	2:54 PM	12.27	12.27	12.27	12.27	10784
8/24/2016	2:56 PM	12.27	12.27	12.265	12.265	11000
8/24/2016	2:58 PM	12.261	12.261	12.261	12.261	2300
8/24/2016	3:06 PM	12.265	12.265	12.265	12.265	300
8/24/2016	3:07 PM	12.28	12.28	12.28	12.28	700
8/24/2016	3:09 PM	12.3	12.3	12.29	12.29	6716
8/24/2016	3:10 PM	12.32	12.32	12.31	12.31	5324
8/24/2016	3:13 PM	12.31	12.31	12.31	12.31	935
8/24/2016	3:14 PM	12.31	12.31	12.31	12.31	100
8/24/2016	3:16 PM	12.32	12.32	12.32	12.32	100
8/24/2016	3:19 PM	12.32	12.32	12.32	12.32	300
8/24/2016	3:20 PM	12.33	12.33	12.33	12.33	1200
8/24/2016	3:21 PM	12.33	12.33	12.33	12.33	200
8/24/2016	3:22 PM	12.33	12.33	12.33	12.33	1000
8/24/2016	3:25 PM	12.32	12.32	12.32	12.32	300
8/24/2016	3:27 PM	12.33	12.33	12.33	12.33	9800
8/24/2016	3:30 PM	12.335	12.335	12.33	12.33	1246
8/24/2016	3:32 PM	12.33	12.33	12.33	12.33	500
8/24/2016	3:34 PM	12.32	12.32	12.32	12.32	600
8/24/2016	3:36 PM	12.33	12.33	12.33	12.33	526
8/24/2016	3:37 PM	12.33	12.33	12.33	12.33	300
8/24/2016	3:38 PM	12.36	12.36	12.35	12.35	13485
8/24/2016	3:39 PM	12.36	12.36	12.36	12.36	300
8/24/2016	3:40 PM	12.37	12.37	12.37	12.37	1600
8/24/2016	3:41 PM	12.38	12.38	12.38	12.38	1585
8/24/2016	3:42 PM	12.38	12.385	12.38	12.38	1780
8/24/2016	3:43 PM	12.38	12.38	12.38	12.38	200
8/24/2016	3:44 PM	12.39	12.39	12.38	12.38	3918
8/24/2016	3:45 PM	12.38	12.381	12.38	12.38	2291
8/24/2016	3:46 PM	12.39	12.39	12.39	12.39	106
8/24/2016	3:47 PM	12.4	12.4	12.39	12.39	1008
8/24/2016	3:48 PM	12.39	12.4	12.39	12.4	7900
8/24/2016	3:49 PM	12.39	12.39	12.39	12.39	2800
8/24/2016	3:50 PM	12.38	12.38	12.38	12.38	800
8/24/2016	3:51 PM	12.37	12.38	12.37	12.38	3213
8/24/2016	3:52 PM	12.37	12.37	12.37	12.37	22390
8/24/2016	3:53 PM	12.37	12.37	12.37	12.37	600
8/24/2016	3:54 PM	12.37	12.37	12.37	12.37	1700
8/24/2016	3:55 PM	12.37	12.37	12.37	12.37	800
8/24/2016	3:57 PM	12.36	12.36	12.36	12.36	1806
8/24/2016	3:58 PM	12.36	12.36	12.36	12.36	100
8/24/2016	3:59 PM	12.355	12.355	12.35	12.35	6919
8/24/2016	4:00 PM	12.31	12.35	12.31	12.35	49183
8/25/2016	9:31 AM	12.39	12.39	12.39	12.39	100
8/25/2016	9:33 AM	12.39	12.39	12.38	12.38	26600
8/25/2016	9:34 AM	12.38	12.38	12.38	12.38	1000
8/25/2016	9:35 AM	12.41	12.41	12.41	12.41	200
8/25/2016	9:37 AM	12.4	12.4	12.4	12.4	1000
8/25/2016	9:41 AM	12.38	12.38	12.38	12.38	800
8/25/2016	9:43 AM	12.38	12.38	12.38	12.38	5400
8/25/2016	9:44 AM	12.36	12.36	12.36	12.36	400
8/25/2016	9:45 AM	12.35	12.35	12.35	12.35	600
8/25/2016	9:46 AM	12.35	12.35	12.35	12.35	100
8/25/2016	9:47 AM	12.37	12.37	12.37	12.37	700
8/25/2016	9:48 AM	12.361	12.361	12.361	12.361	190
8/25/2016	9:49 AM	12.37	12.37	12.37	12.37	400
8/25/2016	9:50 AM	12.37	12.37	12.37	12.37	400
8/25/2016	9:51 AM	12.38	12.38	12.38	12.38	700
8/25/2016	9:52 AM	12.38	12.38	12.38	12.38	800
8/25/2016	9:54 AM	12.4	12.4	12.4	12.4	300
8/25/2016	9:55 AM	12.39	12.39	12.39	12.39	220
8/25/2016	9:56 AM	12.39	12.39	12.39	12.39	1300
8/25/2016	9:57 AM	12.39	12.39	12.39	12.39	600
8/25/2016	9:58 AM	12.38	12.38	12.38	12.38	100
8/25/2016	9:59 AM	12.36	12.37	12.36	12.37	1100
8/25/2016	10:01 AM	12.38	12.38	12.38	12.38	700
8/25/2016	10:02 AM	12.37	12.37	12.37	12.37	800
8/25/2016	10:03 AM	12.335	12.35	12.335	12.35	4300
8/25/2016	10:04 AM	12.34	12.34	12.34	12.34	500
8/25/2016	10:05 AM	12.33	12.33	12.33	12.33	300
8/25/2016	10:07 AM	12.34	12.34	12.34	12.34	500
8/25/2016	10:09 AM	12.32	12.32	12.32	12.32	1500
8/25/2016	10:11 AM	12.34	12.34	12.34	12.34	300
8/25/2016	10:13 AM	12.33	12.34	12.33	12.34	900
8/25/2016	10:17 AM	12.34	12.34	12.34	12.34	700
8/25/2016	10:19 AM	12.36	12.36	12.34	12.34	1823
8/25/2016	10:20 AM	12.34	12.34	12.34	12.34	1100
8/25/2016	10:21 AM	12.35	12.35	12.35	12.35	100
8/25/2016	10:22 AM	12.34	12.34	12.34	12.34	400
8/25/2016	10:25 AM	12.32	12.32	12.32	12.32	700
8/25/2016	10:26 AM	12.33	12.33	12.33	12.33	1500
8/25/2016	10:29 AM	12.34	12.34	12.34	12.34	4000
8/25/2016	10:30 AM	12.34	12.34	12.34	12.34	300
8/25/2016	10:31 AM	12.34	12.34	12.34	12.34	500
8/25/2016	10:32 AM	12.33	12.34	12.33	12.34	715
8/25/2016	10:33 AM	12.32	12.32	12.32	12.32	100
8/25/2016	10:34 AM	12.32	12.32	12.32	12.32	400
8/25/2016	10:37 AM	12.33	12.33	12.33	12.33	700
8/25/2016	10:39 AM	12.35	12.35	12.35	12.35	800
8/25/2016	10:41 AM	12.36	12.36	12.36	12.36	400
8/25/2016	10:45 AM	12.34	12.35	12.34	12.35	1200
8/25/2016	10:46 AM	12.34	12.34	12.34	12.34	700
8/25/2016	10:48 AM	12.34	12.34	12.34	12.34	1900
8/25/2016	10:52 AM	12.34	12.34	12.33	12.33	1100
8/25/2016	10:55 AM	12.35	12.35	12.35	12.35	600
8/25/2016	10:56 AM	12.34	12.34	12.34	12.34	400
8/25/2016	10:58 AM	12.33	12.33	12.33	12.33	106
8/25/2016	11:01 AM	12.32	12.32	12.32	12.32	700
8/25/2016	11:02 AM	12.31	12.31	12.31	12.31	100
8/25/2016	11:03 AM	12.295	12.3	12.295	12.3	700
8/25/2016	11:05 AM	12.29	12.29	12.29	12.29	2400
8/25/2016	11:07 AM	12.29	12.29	12.29	12.29	500
8/25/2016	11:10 AM	12.29	12.29	12.29	12.29	800
8/25/2016	11:13 AM	12.29	12.29	12.29	12.29	1500
8/25/2016	11:15 AM	12.29	12.29	12.29	12.29	800
8/25/2016	11:17 AM	12.28	12.28	12.28	12.28	11600
8/25/2016	11:21 AM	12.27	12.27	12.27	12.27	24200
8/25/2016	11:23 AM	12.28	12.28	12.28	12.28	400
8/25/2016	11:25 AM	12.28	12.28	12.28	12.28	1700
8/25/2016	11:29 AM	12.3	12.3	12.3	12.3	200
8/25/2016	11:31 AM	12.29	12.29	12.29	12.29	1100
8/25/2016	11:34 AM	12.29	12.29	12.29	12.29	248
8/25/2016	11:43 AM	12.3	12.3	12.3	12.3	500
8/25/2016	11:44 AM	12.3	12.3	12.3	12.3	5200
8/25/2016	11:51 AM	12.3	12.3	12.3	12.3	1000
8/25/2016	11:52 AM	12.3	12.3	12.3	12.3	1000
8/25/2016	11:53 AM	12.31	12.31	12.31	12.31	900
8/25/2016	11:57 AM	12.31	12.31	12.31	12.31	100
8/25/2016	11:59 AM	12.32	12.32	12.32	12.32	300
8/25/2016	12:00 PM	12.32	12.32	12.32	12.32	100
8/25/2016	12:01 PM	12.32	12.32	12.32	12.32	700
8/25/2016	12:02 PM	12.32	12.32	12.32	12.32	1200
8/25/2016	12:04 PM	12.32	12.32	12.32	12.32	2800
8/25/2016	12:07 PM	12.33	12.33	12.33	12.33	700
8/25/2016	12:08 PM	12.33	12.33	12.33	12.33	500
8/25/2016	12:10 PM	12.335	12.335	12.335	12.335	200
8/25/2016	12:12 PM	12.335	12.335	12.335	12.335	100
8/25/2016	12:17 PM	12.34	12.34	12.34	12.34	100
8/25/2016	12:22 PM	12.33	12.33	12.33	12.33	800
8/25/2016	12:27 PM	12.33	12.33	12.33	12.33	6500
8/25/2016	12:31 PM	12.33	12.33	12.33	12.33	300
8/25/2016	12:42 PM	12.3	12.3	12.3	12.3	800
8/25/2016	12:44 PM	12.3	12.3	12.3	12.3	400
8/25/2016	1:10 PM	12.32	12.32	12.32	12.32	1100
8/25/2016	1:15 PM	12.33	12.33	12.33	12.33	4503
8/25/2016	1:16 PM	12.33	12.33	12.33	12.33	700
8/25/2016	1:18 PM	12.33	12.33	12.321	12.321	5700
8/25/2016	1:19 PM	12.33	12.33	12.33	12.33	800
8/25/2016	1:21 PM	12.33	12.33	12.33	12.33	700
8/25/2016	1:22 PM	12.33	12.33	12.33	12.33	300
8/25/2016	1:24 PM	12.33	12.33	12.33	12.33	1930
8/25/2016	1:27 PM	12.32	12.32	12.32	12.32	800
8/25/2016	1:33 PM	12.32	12.32	12.32	12.32	8400
8/25/2016	1:35 PM	12.32	12.32	12.32	12.32	100
8/25/2016	1:36 PM	12.33	12.33	12.33	12.33	1100
8/25/2016	1:39 PM	12.37	12.37	12.34	12.34	39499
8/25/2016	1:46 PM	12.38	12.38	12.38	12.38	500
8/25/2016	1:49 PM	12.38	12.38	12.38	12.38	1300
8/25/2016	1:53 PM	12.39	12.39	12.39	12.39	500
8/25/2016	1:57 PM	12.38	12.38	12.38	12.38	100
8/25/2016	2:03 PM	12.37	12.37	12.37	12.37	101
8/25/2016	2:04 PM	12.37	12.37	12.37	12.37	346
8/25/2016	2:07 PM	12.38	12.38	12.38	12.38	1000
8/25/2016	2:09 PM	12.41	12.41	12.41	12.41	300
8/25/2016	2:10 PM	12.4	12.41	12.4	12.41	946
8/25/2016	2:11 PM	12.4	12.4	12.4	12.4	900
8/25/2016	2:12 PM	12.39	12.39	12.39	12.39	13200
8/25/2016	2:13 PM	12.39	12.39	12.39	12.39	400
8/25/2016	2:15 PM	12.38	12.38	12.38	12.38	400
8/25/2016	2:17 PM	12.38	12.38	12.38	12.38	233
8/25/2016	2:19 PM	12.38	12.38	12.38	12.38	800
8/25/2016	2:20 PM	12.39	12.39	12.39	12.39	2000
8/25/2016	2:22 PM	12.41	12.41	12.4	12.4	1200
8/25/2016	2:23 PM	12.41	12.41	12.41	12.41	400
8/25/2016	2:25 PM	12.4	12.4	12.4	12.4	49300
8/25/2016	2:27 PM	12.41	12.41	12.41	12.41	10600
8/25/2016	2:28 PM	12.4	12.4	12.4	12.4	300
8/25/2016	2:32 PM	12.38	12.38	12.38	12.38	1700
8/25/2016	2:34 PM	12.39	12.39	12.39	12.39	400
8/25/2016	2:35 PM	12.39	12.39	12.39	12.39	1200
8/25/2016	2:37 PM	12.39	12.39	12.39	12.39	400
8/25/2016	2:43 PM	12.38	12.38	12.38	12.38	600
8/25/2016	2:44 PM	12.38	12.38	12.38	12.38	1100
8/25/2016	2:45 PM	12.38	12.38	12.38	12.38	700
8/25/2016	2:46 PM	12.38	12.38	12.38	12.38	547
8/25/2016	2:47 PM	12.39	12.39	12.39	12.39	800
8/25/2016	2:48 PM	12.4	12.4	12.39	12.39	3000
8/25/2016	2:49 PM	12.39	12.4	12.39	12.4	2300
8/25/2016	2:53 PM	12.4	12.4	12.4	12.4	1900
8/25/2016	2:54 PM	12.4	12.4	12.4	12.4	7200
8/25/2016	2:55 PM	12.41	12.41	12.41	12.41	1700
8/25/2016	2:57 PM	12.42	12.42	12.42	12.42	3000
8/25/2016	2:58 PM	12.42	12.42	12.42	12.42	3700
8/25/2016	2:59 PM	12.42	12.42	12.42	12.42	1500
8/25/2016	3:02 PM	12.42	12.42	12.42	12.42	400
8/25/2016	3:04 PM	12.42	12.42	12.42	12.42	400
8/25/2016	3:06 PM	12.43	12.43	12.43	12.43	1000
8/25/2016	3:07 PM	12.42	12.42	12.42	12.42	1000
8/25/2016	3:08 PM	12.405	12.41	12.405	12.41	3600
8/25/2016	3:11 PM	12.39	12.39	12.39	12.39	800
8/25/2016	3:12 PM	12.39	12.39	12.39	12.39	1948
8/25/2016	3:14 PM	12.39	12.39	12.39	12.39	1600
8/25/2016	3:15 PM	12.39	12.39	12.39	12.39	600
8/25/2016	3:17 PM	12.4	12.4	12.4	12.4	545
8/25/2016	3:18 PM	12.4	12.4	12.4	12.4	1200
8/25/2016	3:19 PM	12.4	12.4	12.391	12.393	2600
8/25/2016	3:20 PM	12.4	12.4	12.4	12.4	1000
8/25/2016	3:24 PM	12.39	12.39	12.39	12.39	1000
8/25/2016	3:25 PM	12.38	12.38	12.38	12.38	600
8/25/2016	3:27 PM	12.37	12.37	12.37	12.37	800
8/25/2016	3:28 PM	12.37	12.37	12.37	12.37	100
8/25/2016	3:32 PM	12.385	12.385	12.385	12.385	200
8/25/2016	3:34 PM	12.37	12.37	12.37	12.37	400
8/25/2016	3:37 PM	12.38	12.38	12.38	12.38	100
8/25/2016	3:38 PM	12.38	12.38	12.38	12.38	1200
8/25/2016	3:40 PM	12.375	12.375	12.375	12.375	200
8/25/2016	3:41 PM	12.38	12.38	12.38	12.38	2500
8/25/2016	3:44 PM	12.39	12.39	12.39	12.39	100
8/25/2016	3:45 PM	12.399	12.399	12.395	12.395	13600
8/25/2016	3:47 PM	12.39	12.39	12.39	12.39	900
8/25/2016	3:48 PM	12.39	12.39	12.39	12.39	100
8/25/2016	3:49 PM	12.385	12.385	12.385	12.385	200
8/25/2016	3:50 PM	12.39	12.39	12.39	12.39	1600
8/25/2016	3:52 PM	12.4	12.4	12.4	12.4	5000
8/25/2016	3:55 PM	12.39	12.39	12.39	12.39	2500
8/25/2016	3:57 PM	12.4	12.4	12.4	12.4	6194
8/25/2016	3:59 PM	12.39	12.4	12.39	12.4	11359
8/25/2016	4:00 PM	12.35	12.38	12.35	12.38	34773
8/26/2016	9:31 AM	12.29	12.295	12.29	12.29	50969
8/26/2016	9:32 AM	12.27	12.27	12.27	12.27	1174
8/26/2016	9:33 AM	12.28	12.28	12.28	12.28	100
8/26/2016	9:35 AM	12.27	12.27	12.27	12.27	15700
8/26/2016	9:36 AM	12.26	12.26	12.26	12.26	100
8/26/2016	9:37 AM	12.25	12.251	12.25	12.251	3800
8/26/2016	9:38 AM	12.22	12.23	12.22	12.23	4200
8/26/2016	9:41 AM	12.23	12.23	12.23	12.23	400
8/26/2016	9:43 AM	12.24	12.24	12.24	12.24	500
8/26/2016	9:44 AM	12.24	12.24	12.24	12.24	1000
8/26/2016	9:45 AM	12.24	12.24	12.24	12.24	500
8/26/2016	9:46 AM	12.24	12.24	12.24	12.24	600
8/26/2016	9:47 AM	12.24	12.24	12.24	12.24	400
8/26/2016	9:51 AM	12.25	12.26	12.25	12.26	850
8/26/2016	9:53 AM	12.265	12.265	12.26	12.26	300
8/26/2016	9:54 AM	12.26	12.26	12.26	12.26	1155
8/26/2016	9:55 AM	12.25	12.25	12.25	12.25	300
8/26/2016	9:56 AM	12.25	12.25	12.25	12.25	900
8/26/2016	9:59 AM	12.28	12.28	12.28	12.28	372
8/26/2016	10:00 AM	12.29	12.29	12.29	12.29	10900
8/26/2016	10:01 AM	12.35	12.35	12.31	12.31	10094
8/26/2016	10:02 AM	12.36	12.37	12.35	12.35	15700
8/26/2016	10:03 AM	12.3	12.36	12.3	12.36	3000
8/26/2016	10:04 AM	12.26	12.31	12.26	12.31	12700
8/26/2016	10:05 AM	12.22	12.24	12.21	12.24	27362
8/26/2016	10:06 AM	12.22	12.22	12.215	12.22	1900
8/26/2016	10:07 AM	12.25	12.26	12.245	12.26	14600
8/26/2016	10:08 AM	12.28	12.28	12.25	12.25	200
8/26/2016	10:09 AM	12.26	12.26	12.26	12.26	200
8/26/2016	10:10 AM	12.25	12.25	12.245	12.245	803
8/26/2016	10:11 AM	12.25	12.25	12.25	12.25	3600
8/26/2016	10:12 AM	12.25	12.26	12.25	12.26	1000
8/26/2016	10:13 AM	12.25	12.25	12.25	12.25	700
8/26/2016	10:14 AM	12.23	12.23	12.23	12.23	1500
8/26/2016	10:15 AM	12.22	12.24	12.22	12.24	3600
8/26/2016	10:16 AM	12.16	12.21	12.16	12.21	35789
8/26/2016	10:17 AM	12.14	12.175	12.14	12.17	3100
8/26/2016	10:18 AM	12.13	12.13	12.13	12.13	2720
8/26/2016	10:19 AM	12.13	12.13	12.12	12.129	1750
8/26/2016	10:20 AM	12.135	12.135	12.135	12.135	200
8/26/2016	10:21 AM	12.14	12.14	12.13	12.13	1100
8/26/2016	10:22 AM	12.13	12.14	12.13	12.14	900
8/26/2016	10:23 AM	12.13	12.13	12.125	12.125	600
8/26/2016	10:24 AM	12.14	12.14	12.14	12.14	300
8/26/2016	10:26 AM	12.14	12.14	12.14	12.14	1000
8/26/2016	10:27 AM	12.13	12.13	12.13	12.13	200
8/26/2016	10:28 AM	12.13	12.13	12.13	12.13	700
8/26/2016	10:30 AM	12.15	12.155	12.15	12.15	3471
8/26/2016	10:32 AM	12.15	12.15	12.14	12.14	800
8/26/2016	10:33 AM	12.15	12.15	12.15	12.15	1615
8/26/2016	10:35 AM	12.15	12.15	12.15	12.15	400
8/26/2016	10:36 AM	12.17	12.17	12.17	12.17	900
8/26/2016	10:40 AM	12.16	12.16	12.16	12.16	500
8/26/2016	10:41 AM	12.16	12.16	12.16	12.16	400
8/26/2016	10:43 AM	12.18	12.18	12.18	12.18	500
8/26/2016	10:45 AM	12.19	12.19	12.19	12.19	3700
8/26/2016	10:46 AM	12.19	12.19	12.19	12.19	300
8/26/2016	10:47 AM	12.2	12.2	12.19	12.19	12800
8/26/2016	10:48 AM	12.19	12.19	12.19	12.19	1200
8/26/2016	10:50 AM	12.19	12.19	12.19	12.19	1000
8/26/2016	10:51 AM	12.2	12.2	12.2	12.2	800
8/26/2016	10:52 AM	12.21	12.21	12.21	12.21	500
8/26/2016	10:53 AM	12.2	12.2	12.2	12.2	1500
8/26/2016	10:54 AM	12.2	12.2	12.2	12.2	1000
8/26/2016	10:55 AM	12.19	12.19	12.19	12.19	100
8/26/2016	10:56 AM	12.19	12.19	12.19	12.19	700
8/26/2016	10:57 AM	12.18	12.18	12.18	12.18	100
8/26/2016	11:03 AM	12.19	12.19	12.19	12.19	1100
8/26/2016	11:05 AM	12.22	12.22	12.21	12.21	3400
8/26/2016	11:06 AM	12.21	12.21	12.21	12.21	400
8/26/2016	11:08 AM	12.19	12.19	12.19	12.19	470
8/26/2016	11:15 AM	12.19	12.19	12.19	12.19	500
8/26/2016	11:16 AM	12.18	12.18	12.18	12.18	200
8/26/2016	11:17 AM	12.17	12.17	12.17	12.17	16200
8/26/2016	11:18 AM	12.18	12.18	12.18	12.18	900
8/26/2016	11:20 AM	12.19	12.19	12.19	12.19	200
8/26/2016	11:21 AM	12.185	12.185	12.185	12.185	800
8/26/2016	11:25 AM	12.18	12.18	12.18	12.18	300
8/26/2016	11:30 AM	12.17	12.17	12.17	12.17	100
8/26/2016	11:33 AM	12.18	12.18	12.18	12.18	1400
8/26/2016	11:34 AM	12.18	12.18	12.18	12.18	700
8/26/2016	11:35 AM	12.18	12.18	12.18	12.18	500
8/26/2016	11:38 AM	12.22	12.22	12.2	12.2	1100
8/26/2016	11:39 AM	12.225	12.225	12.225	12.225	100
8/26/2016	11:40 AM	12.23	12.23	12.225	12.225	600
8/26/2016	11:41 AM	12.28	12.28	12.25	12.25	14500
8/26/2016	11:42 AM	12.3	12.3	12.28	12.28	10800
8/26/2016	11:43 AM	12.28	12.29	12.28	12.29	500
8/26/2016	11:44 AM	12.28	12.28	12.28	12.28	6100
8/26/2016	11:45 AM	12.28	12.29	12.28	12.29	1200
8/26/2016	11:46 AM	12.27	12.27	12.27	12.27	7476
8/26/2016	11:47 AM	12.28	12.28	12.28	12.28	100
8/26/2016	11:49 AM	12.28	12.28	12.28	12.28	100
8/26/2016	11:50 AM	12.28	12.29	12.28	12.29	3000
8/26/2016	11:51 AM	12.31	12.31	12.3	12.3	1500
8/26/2016	11:52 AM	12.36	12.36	12.33	12.33	2491
8/26/2016	11:53 AM	12.4	12.405	12.38	12.38	17300
8/26/2016	11:55 AM	12.36	12.37	12.35	12.37	2800
8/26/2016	11:56 AM	12.36	12.36	12.36	12.36	100
8/26/2016	11:57 AM	12.36	12.37	12.36	12.37	20400
8/26/2016	12:00 PM	12.38	12.38	12.37	12.37	5700
8/26/2016	12:01 PM	12.41	12.41	12.4	12.4	500
8/26/2016	12:02 PM	12.425	12.43	12.42	12.42	26101
8/26/2016	12:04 PM	12.42	12.42	12.42	12.42	2141
8/26/2016	12:05 PM	12.425	12.43	12.425	12.43	5100
8/26/2016	12:06 PM	12.415	12.415	12.415	12.415	400
8/26/2016	12:07 PM	12.44	12.44	12.43	12.43	5200
8/26/2016	12:08 PM	12.47	12.47	12.45	12.45	19415
8/26/2016	12:09 PM	12.505	12.505	12.487	12.487	9300
8/26/2016	12:10 PM	12.48	12.5	12.48	12.5	4400
8/26/2016	12:11 PM	12.495	12.495	12.48	12.48	200
8/26/2016	12:12 PM	12.53	12.53	12.51	12.51	17858
8/26/2016	12:13 PM	12.52	12.54	12.519	12.54	16392
8/26/2016	12:15 PM	12.49	12.49	12.49	12.49	300
8/26/2016	12:16 PM	12.49	12.5	12.49	12.49	9400
8/26/2016	12:17 PM	12.5	12.5	12.485	12.49	2285
8/26/2016	12:18 PM	12.5	12.5	12.5	12.5	2315
8/26/2016	12:20 PM	12.48	12.485	12.48	12.485	17200
8/26/2016	12:23 PM	12.45	12.45	12.45	12.45	9769
8/26/2016	12:24 PM	12.47	12.47	12.46	12.46	3440
8/26/2016	12:25 PM	12.47	12.47	12.47	12.47	600
8/26/2016	12:26 PM	12.48	12.48	12.47	12.47	3500
8/26/2016	12:27 PM	12.48	12.48	12.48	12.48	1600
8/26/2016	12:29 PM	12.48	12.48	12.48	12.48	1688
8/26/2016	12:30 PM	12.48	12.48	12.47	12.47	10500
8/26/2016	12:31 PM	12.49	12.49	12.48	12.48	1788
8/26/2016	12:32 PM	12.49	12.49	12.49	12.49	1088
8/26/2016	12:33 PM	12.5	12.5	12.5	12.5	25500
8/26/2016	12:34 PM	12.49	12.5	12.49	12.5	4400
8/26/2016	12:35 PM	12.47	12.48	12.47	12.48	4600
8/26/2016	12:36 PM	12.47	12.479	12.47	12.47	800
8/26/2016	12:37 PM	12.48	12.48	12.46	12.46	1700
8/26/2016	12:38 PM	12.46	12.46	12.46	12.46	5800
8/26/2016	12:41 PM	12.46	12.46	12.46	12.46	900
8/26/2016	12:42 PM	12.455	12.455	12.455	12.455	100
8/26/2016	12:43 PM	12.44	12.44	12.44	12.44	400
8/26/2016	12:44 PM	12.44	12.44	12.44	12.44	676
8/26/2016	12:49 PM	12.43	12.43	12.43	12.43	783
8/26/2016	12:51 PM	12.44	12.44	12.44	12.44	300
8/26/2016	12:52 PM	12.46	12.46	12.455	12.46	1700
8/26/2016	12:53 PM	12.44	12.44	12.44	12.44	624
8/26/2016	12:55 PM	12.45	12.45	12.45	12.45	1100
8/26/2016	12:56 PM	12.45	12.45	12.45	12.45	1700
8/26/2016	12:59 PM	12.44	12.44	12.44	12.44	100
8/26/2016	1:00 PM	12.44	12.44	12.44	12.44	700
8/26/2016	1:02 PM	12.42	12.43	12.42	12.43	6300
8/26/2016	1:04 PM	12.44	12.44	12.42	12.42	3500
8/26/2016	1:05 PM	12.44	12.44	12.44	12.44	900
8/26/2016	1:07 PM	12.45	12.45	12.45	12.45	800
8/26/2016	1:08 PM	12.46	12.46	12.46	12.46	600
8/26/2016	1:09 PM	12.46	12.46	12.46	12.46	300
8/26/2016	1:12 PM	12.44	12.44	12.44	12.44	400
8/26/2016	1:15 PM	12.45	12.45	12.45	12.45	100
8/26/2016	1:17 PM	12.46	12.46	12.46	12.46	1000
8/26/2016	1:18 PM	12.48	12.48	12.47	12.47	2600
8/26/2016	1:19 PM	12.48	12.48	12.48	12.48	500
8/26/2016	1:20 PM	12.49	12.49	12.48	12.48	11182
8/26/2016	1:22 PM	12.49	12.49	12.49	12.49	2500
8/26/2016	1:23 PM	12.49	12.49	12.49	12.49	18400
8/26/2016	1:24 PM	12.49	12.49	12.49	12.49	1000
8/26/2016	1:26 PM	12.465	12.48	12.465	12.48	3269
8/26/2016	1:27 PM	12.47	12.47	12.465	12.465	1800
8/26/2016	1:28 PM	12.47	12.47	12.47	12.47	14700
8/26/2016	1:29 PM	12.47	12.47	12.47	12.47	18200
8/26/2016	1:31 PM	12.46	12.46	12.46	12.46	100
8/26/2016	1:36 PM	12.48	12.48	12.48	12.48	500
8/26/2016	1:37 PM	12.485	12.485	12.485	12.485	800
8/26/2016	1:39 PM	12.49	12.49	12.49	12.49	300
8/26/2016	1:42 PM	12.47	12.47	12.47	12.47	1800
8/26/2016	1:45 PM	12.48	12.48	12.48	12.48	1400
8/26/2016	1:46 PM	12.49	12.49	12.49	12.49	2700
8/26/2016	1:48 PM	12.49	12.49	12.49	12.49	1500
8/26/2016	1:49 PM	12.5	12.5	12.5	12.5	500
8/26/2016	1:50 PM	12.5	12.5	12.5	12.5	500
8/26/2016	1:51 PM	12.5	12.5	12.5	12.5	519
8/26/2016	1:52 PM	12.51	12.51	12.5	12.5	1200
8/26/2016	1:53 PM	12.51	12.51	12.51	12.51	800
8/26/2016	1:54 PM	12.51	12.51	12.51	12.51	3400
8/26/2016	1:55 PM	12.51	12.51	12.51	12.51	2400
8/26/2016	1:56 PM	12.53	12.53	12.52	12.52	200
8/26/2016	1:57 PM	12.53	12.53	12.53	12.53	800
8/26/2016	1:58 PM	12.53	12.53	12.53	12.53	3400
8/26/2016	2:00 PM	12.52	12.52	12.52	12.52	1600
8/26/2016	2:01 PM	12.52	12.52	12.52	12.52	3799
8/26/2016	2:02 PM	12.52	12.53	12.52	12.52	2200
8/26/2016	2:03 PM	12.52	12.52	12.52	12.52	400
8/26/2016	2:04 PM	12.52	12.52	12.52	12.52	1500
8/26/2016	2:05 PM	12.52	12.52	12.52	12.52	600
8/26/2016	2:06 PM	12.52	12.52	12.519	12.519	1600
8/26/2016	2:07 PM	12.53	12.53	12.53	12.53	400
8/26/2016	2:08 PM	12.5	12.5	12.5	12.5	1000
8/26/2016	2:09 PM	12.5	12.5	12.5	12.5	3500
8/26/2016	2:10 PM	12.5	12.5	12.5	12.5	100
8/26/2016	2:11 PM	12.48	12.485	12.47	12.485	7000
8/26/2016	2:12 PM	12.49	12.49	12.49	12.49	1500
8/26/2016	2:14 PM	12.51	12.51	12.49	12.49	1500
8/26/2016	2:16 PM	12.56	12.56	12.52	12.52	9700
8/26/2016	2:17 PM	12.57	12.57	12.55	12.55	4300
8/26/2016	2:18 PM	12.56	12.57	12.56	12.57	1000
8/26/2016	2:19 PM	12.56	12.57	12.56	12.57	2880
8/26/2016	2:20 PM	12.56	12.56	12.56	12.56	1000
8/26/2016	2:21 PM	12.56	12.56	12.56	12.56	800
8/26/2016	2:22 PM	12.57	12.57	12.57	12.57	2510
8/26/2016	2:23 PM	12.56	12.57	12.56	12.57	4700
8/26/2016	2:24 PM	12.57	12.57	12.57	12.57	300
8/26/2016	2:25 PM	12.57	12.57	12.56	12.56	1900
8/26/2016	2:26 PM	12.56	12.56	12.56	12.56	1600
8/26/2016	2:27 PM	12.58	12.59	12.57	12.57	5060
8/26/2016	2:28 PM	12.56	12.56	12.56	12.56	1400
8/26/2016	2:29 PM	12.56	12.56	12.56	12.56	700
8/26/2016	2:30 PM	12.58	12.58	12.58	12.58	700
8/26/2016	2:32 PM	12.59	12.59	12.585	12.585	4300
8/26/2016	2:33 PM	12.58	12.59	12.58	12.59	1900
8/26/2016	2:35 PM	12.57	12.57	12.57	12.57	400
8/26/2016	2:36 PM	12.58	12.58	12.57	12.57	3300
8/26/2016	2:37 PM	12.58	12.58	12.58	12.58	1700
8/26/2016	2:38 PM	12.57	12.57	12.57	12.57	1300
8/26/2016	2:39 PM	12.55	12.56	12.54	12.56	16600
8/26/2016	2:40 PM	12.55	12.55	12.55	12.55	2400
8/26/2016	2:41 PM	12.55	12.55	12.55	12.55	2500
8/26/2016	2:42 PM	12.55	12.55	12.55	12.55	400
8/26/2016	2:43 PM	12.54	12.54	12.54	12.54	1490
8/26/2016	2:44 PM	12.54	12.54	12.54	12.54	2300
8/26/2016	2:46 PM	12.56	12.56	12.56	12.56	900
8/26/2016	2:48 PM	12.57	12.57	12.57	12.57	200
8/26/2016	2:49 PM	12.56	12.57	12.56	12.57	2980
8/26/2016	2:50 PM	12.57	12.57	12.57	12.57	1800
8/26/2016	2:51 PM	12.57	12.57	12.56	12.56	1017
8/26/2016	2:52 PM	12.57	12.57	12.57	12.57	883
8/26/2016	2:54 PM	12.56	12.56	12.56	12.56	300
8/26/2016	2:56 PM	12.54	12.55	12.54	12.55	1460
8/26/2016	2:57 PM	12.53	12.53	12.53	12.53	1000
8/26/2016	3:00 PM	12.53	12.54	12.53	12.54	5500
8/26/2016	3:01 PM	12.52	12.53	12.52	12.53	200
8/26/2016	3:02 PM	12.52	12.52	12.52	12.52	200
8/26/2016	3:05 PM	12.54	12.54	12.54	12.54	100
8/26/2016	3:06 PM	12.54	12.54	12.54	12.54	2019
8/26/2016	3:07 PM	12.52	12.52	12.52	12.52	900
8/26/2016	3:10 PM	12.51	12.53	12.51	12.53	1945
8/26/2016	3:14 PM	12.51	12.51	12.51	12.51	800
8/26/2016	3:17 PM	12.49	12.49	12.49	12.49	3400
8/26/2016	3:19 PM	12.49	12.49	12.48	12.48	800
8/26/2016	3:20 PM	12.5	12.5	12.49	12.49	1200
8/26/2016	3:21 PM	12.51	12.51	12.51	12.51	3209
8/26/2016	3:22 PM	12.5	12.5	12.5	12.5	2166
8/26/2016	3:23 PM	12.5	12.5	12.5	12.5	400
8/26/2016	3:24 PM	12.5	12.5	12.5	12.5	400
8/26/2016	3:25 PM	12.49	12.49	12.49	12.49	200
8/26/2016	3:26 PM	12.47	12.48	12.47	12.48	1300
8/26/2016	3:27 PM	12.47	12.47	12.47	12.47	500
8/26/2016	3:28 PM	12.46	12.46	12.46	12.46	400
8/26/2016	3:29 PM	12.43	12.46	12.43	12.46	4600
8/26/2016	3:30 PM	12.44	12.44	12.43	12.43	14400
8/26/2016	3:31 PM	12.42	12.43	12.42	12.43	18600
8/26/2016	3:32 PM	12.41	12.42	12.4	12.42	10400
8/26/2016	3:33 PM	12.39	12.4	12.39	12.4	4125
8/26/2016	3:34 PM	12.4	12.4	12.39	12.39	700
8/26/2016	3:35 PM	12.4	12.4	12.4	12.4	600
8/26/2016	3:36 PM	12.4	12.4	12.4	12.4	1000
8/26/2016	3:37 PM	12.41	12.41	12.4	12.4	1200
8/26/2016	3:38 PM	12.42	12.42	12.41	12.41	2300
8/26/2016	3:39 PM	12.43	12.43	12.43	12.43	4300
8/26/2016	3:40 PM	12.41	12.43	12.41	12.43	1600
8/26/2016	3:41 PM	12.41	12.41	12.41	12.41	2600
8/26/2016	3:42 PM	12.4	12.41	12.4	12.41	2600
8/26/2016	3:43 PM	12.41	12.41	12.41	12.41	1000
8/26/2016	3:44 PM	12.41	12.41	12.41	12.41	1300
8/26/2016	3:45 PM	12.43	12.43	12.43	12.43	900
8/26/2016	3:46 PM	12.43	12.43	12.43	12.43	500
8/26/2016	3:47 PM	12.43	12.44	12.43	12.44	3889
8/26/2016	3:48 PM	12.42	12.43	12.42	12.43	5600
8/26/2016	3:49 PM	12.41	12.42	12.41	12.42	3380
8/26/2016	3:50 PM	12.42	12.42	12.41	12.41	3400
8/26/2016	3:51 PM	12.4	12.41	12.4	12.41	3291
8/26/2016	3:52 PM	12.41	12.41	12.405	12.405	1400
8/26/2016	3:54 PM	12.41	12.41	12.41	12.41	3891
8/26/2016	3:55 PM	12.44	12.44	12.42	12.42	652
8/26/2016	3:56 PM	12.44	12.44	12.44	12.44	100
8/26/2016	3:57 PM	12.44	12.44	12.44	12.44	13028
8/26/2016	3:58 PM	12.44	12.44	12.44	12.44	4516
8/26/2016	3:59 PM	12.43	12.43	12.415	12.43	17308
8/26/2016	4:00 PM	12.42	12.435	12.42	12.42	64525
8/29/2016	9:32 AM	12.36	12.36	12.36	12.36	1950
8/29/2016	9:33 AM	12.35	12.35	12.35	12.35	399
8/29/2016	9:35 AM	12.36	12.36	12.36	12.36	100
8/29/2016	9:36 AM	12.35	12.35	12.35	12.35	1600
8/29/2016	9:37 AM	12.33	12.34	12.33	12.34	21250
8/29/2016	9:38 AM	12.32	12.33	12.32	12.325	15640
8/29/2016	9:39 AM	12.3	12.3	12.3	12.3	100
8/29/2016	9:40 AM	12.3	12.3	12.28	12.28	2100
8/29/2016	9:41 AM	12.289	12.29	12.289	12.29	3100
8/29/2016	9:44 AM	12.29	12.29	12.29	12.29	3800
8/29/2016	9:45 AM	12.29	12.29	12.29	12.29	1100
8/29/2016	9:48 AM	12.27	12.27	12.27	12.27	600
8/29/2016	9:50 AM	12.28	12.28	12.28	12.28	300
8/29/2016	9:53 AM	12.29	12.29	12.29	12.29	300
8/29/2016	9:56 AM	12.29	12.29	12.29	12.29	3000
8/29/2016	9:59 AM	12.3	12.3	12.3	12.3	6000
8/29/2016	10:00 AM	12.29	12.29	12.29	12.29	100
8/29/2016	10:01 AM	12.285	12.285	12.285	12.285	200
8/29/2016	10:02 AM	12.29	12.29	12.29	12.29	400
8/29/2016	10:04 AM	12.28	12.28	12.28	12.28	400
8/29/2016	10:05 AM	12.275	12.28	12.275	12.28	700
8/29/2016	10:06 AM	12.27	12.27	12.27	12.27	200
8/29/2016	10:07 AM	12.26	12.26	12.26	12.26	19200
8/29/2016	10:09 AM	12.27	12.27	12.27	12.27	500
8/29/2016	10:10 AM	12.275	12.275	12.275	12.275	500
8/29/2016	10:17 AM	12.28	12.28	12.28	12.28	900
8/29/2016	10:19 AM	12.275	12.275	12.275	12.275	200
8/29/2016	10:20 AM	12.275	12.275	12.275	12.275	500
8/29/2016	10:22 AM	12.28	12.28	12.28	12.28	1300
8/29/2016	10:23 AM	12.29	12.29	12.29	12.29	1700
8/29/2016	10:24 AM	12.28	12.28	12.28	12.28	1200
8/29/2016	10:25 AM	12.28	12.28	12.28	12.28	100
8/29/2016	10:26 AM	12.27	12.28	12.27	12.28	7307
8/29/2016	10:27 AM	12.265	12.265	12.265	12.265	700
8/29/2016	10:28 AM	12.27	12.27	12.265	12.265	1600
8/29/2016	10:32 AM	12.26	12.26	12.26	12.26	1600
8/29/2016	10:33 AM	12.27	12.27	12.27	12.27	1400
8/29/2016	10:34 AM	12.28	12.28	12.28	12.28	800
8/29/2016	10:35 AM	12.28	12.28	12.28	12.28	800
8/29/2016	10:36 AM	12.28	12.28	12.28	12.28	1500
8/29/2016	10:38 AM	12.29	12.29	12.29	12.29	1400
8/29/2016	10:39 AM	12.3	12.3	12.3	12.3	500
8/29/2016	10:41 AM	12.28	12.28	12.28	12.28	500
8/29/2016	10:43 AM	12.28	12.28	12.28	12.28	500
8/29/2016	10:46 AM	12.28	12.28	12.28	12.28	800
8/29/2016	10:47 AM	12.27	12.27	12.27	12.27	400
8/29/2016	10:48 AM	12.27	12.27	12.27	12.27	700
8/29/2016	10:51 AM	12.26	12.26	12.26	12.26	1500
8/29/2016	10:52 AM	12.251	12.251	12.25	12.25	4200
8/29/2016	10:53 AM	12.26	12.26	12.26	12.26	400
8/29/2016	10:55 AM	12.27	12.27	12.27	12.27	400
8/29/2016	11:00 AM	12.265	12.265	12.265	12.265	200
8/29/2016	11:01 AM	12.26	12.265	12.26	12.26	2900
8/29/2016	11:03 AM	12.26	12.26	12.26	12.26	100
8/29/2016	11:04 AM	12.26	12.26	12.26	12.26	100
8/29/2016	11:07 AM	12.26	12.26	12.26	12.26	100
8/29/2016	11:18 AM	12.25	12.25	12.25	12.25	3800
8/29/2016	11:20 AM	12.27	12.27	12.27	12.27	1100
8/29/2016	11:23 AM	12.26	12.26	12.26	12.26	1300
8/29/2016	11:29 AM	12.26	12.26	12.26	12.26	1100
8/29/2016	11:31 AM	12.25	12.25	12.25	12.25	2421
8/29/2016	11:32 AM	12.26	12.26	12.26	12.26	800
8/29/2016	11:34 AM	12.26	12.26	12.258	12.258	1100
8/29/2016	11:37 AM	12.25	12.25	12.25	12.25	1400
8/29/2016	11:40 AM	12.25	12.25	12.25	12.25	400
8/29/2016	11:41 AM	12.25	12.25	12.25	12.25	800
8/29/2016	11:43 AM	12.231	12.24	12.231	12.24	13804
8/29/2016	11:45 AM	12.23	12.23	12.23	12.23	800
8/29/2016	11:47 AM	12.22	12.22	12.22	12.22	700
8/29/2016	11:50 AM	12.21	12.21	12.201	12.205	9150
8/29/2016	11:51 AM	12.207	12.207	12.207	12.207	250
8/29/2016	11:52 AM	12.2	12.2	12.2	12.2	1000
8/29/2016	11:53 AM	12.21	12.21	12.2	12.2	3400
8/29/2016	11:55 AM	12.21	12.21	12.21	12.21	300
8/29/2016	11:56 AM	12.215	12.215	12.215	12.215	112
8/29/2016	11:58 AM	12.218	12.218	12.215	12.215	8300
8/29/2016	11:59 AM	12.22	12.22	12.22	12.22	2000
8/29/2016	12:09 PM	12.21	12.21	12.21	12.21	2600
8/29/2016	12:12 PM	12.2	12.2	12.2	12.2	800
8/29/2016	12:13 PM	12.2	12.2	12.2	12.2	8550
8/29/2016	12:14 PM	12.2	12.2	12.2	12.2	900
8/29/2016	12:15 PM	12.2	12.2	12.2	12.2	400
8/29/2016	12:17 PM	12.21	12.21	12.21	12.21	200
8/29/2016	12:18 PM	12.2	12.2	12.2	12.2	300
8/29/2016	12:19 PM	12.21	12.21	12.21	12.21	1100
8/29/2016	12:20 PM	12.215	12.215	12.215	12.215	900
8/29/2016	12:31 PM	12.23	12.23	12.23	12.23	700
8/29/2016	12:33 PM	12.22	12.22	12.22	12.22	4200
8/29/2016	12:44 PM	12.22	12.22	12.22	12.22	200
8/29/2016	12:46 PM	12.22	12.22	12.22	12.22	2500
8/29/2016	12:48 PM	12.21	12.21	12.21	12.21	12900
8/29/2016	12:49 PM	12.202	12.205	12.202	12.205	4600
8/29/2016	12:50 PM	12.21	12.21	12.21	12.21	1300
8/29/2016	12:52 PM	12.205	12.205	12.205	12.205	300
8/29/2016	1:07 PM	12.21	12.21	12.21	12.21	1100
8/29/2016	1:08 PM	12.21	12.21	12.21	12.21	675
8/29/2016	1:24 PM	12.2	12.2	12.2	12.2	200
8/29/2016	1:26 PM	12.2	12.2	12.2	12.2	2500
8/29/2016	1:27 PM	12.2	12.2	12.2	12.2	1100
8/29/2016	1:31 PM	12.2	12.2	12.2	12.2	400
8/29/2016	1:32 PM	12.19	12.19	12.19	12.19	1500
8/29/2016	1:35 PM	12.2	12.2	12.2	12.2	1300
8/29/2016	1:40 PM	12.2	12.2	12.2	12.2	5400
8/29/2016	1:42 PM	12.19	12.19	12.19	12.19	4100
8/29/2016	1:47 PM	12.19	12.19	12.19	12.19	400
8/29/2016	1:51 PM	12.195	12.195	12.195	12.195	200
8/29/2016	1:52 PM	12.19	12.19	12.19	12.19	100
8/29/2016	1:53 PM	12.19	12.19	12.19	12.19	900
8/29/2016	1:54 PM	12.19	12.19	12.19	12.19	6900
8/29/2016	2:02 PM	12.19	12.19	12.19	12.19	2000
8/29/2016	2:06 PM	12.2	12.2	12.2	12.2	1300
8/29/2016	2:07 PM	12.2	12.2	12.2	12.2	1000
8/29/2016	2:17 PM	12.2	12.2	12.2	12.2	1400
8/29/2016	2:27 PM	12.228	12.228	12.22	12.22	11900
8/29/2016	2:41 PM	12.24	12.24	12.235	12.235	1100
8/29/2016	2:44 PM	12.23	12.23	12.23	12.23	1100
8/29/2016	2:45 PM	12.23	12.23	12.23	12.23	9145
8/29/2016	2:46 PM	12.235	12.235	12.23	12.23	1600
8/29/2016	2:47 PM	12.24	12.24	12.235	12.235	900
8/29/2016	2:49 PM	12.235	12.235	12.235	12.235	17300
8/29/2016	2:51 PM	12.23	12.23	12.23	12.23	1100
8/29/2016	3:03 PM	12.23	12.23	12.23	12.23	100
8/29/2016	3:06 PM	12.23	12.23	12.23	12.23	1700
8/29/2016	3:07 PM	12.225	12.225	12.225	12.225	500
8/29/2016	3:13 PM	12.22	12.22	12.22	12.22	2050
8/29/2016	3:20 PM	12.22	12.22	12.22	12.22	600
8/29/2016	3:24 PM	12.23	12.23	12.22	12.22	12000
8/29/2016	3:25 PM	12.24	12.24	12.24	12.24	1900
8/29/2016	3:26 PM	12.24	12.24	12.24	12.24	1500
8/29/2016	3:27 PM	12.24	12.24	12.24	12.24	5300
8/29/2016	3:31 PM	12.24	12.24	12.24	12.24	1100
8/29/2016	3:35 PM	12.245	12.245	12.245	12.245	200
8/29/2016	3:38 PM	12.24	12.24	12.24	12.24	2480
8/29/2016	3:39 PM	12.24	12.24	12.24	12.24	1024
8/29/2016	3:43 PM	12.24	12.24	12.24	12.24	1100
8/29/2016	3:44 PM	12.24	12.24	12.24	12.24	7847
8/29/2016	3:54 PM	12.24	12.24	12.24	12.24	100
8/29/2016	3:56 PM	12.24	12.24	12.24	12.24	2142
8/29/2016	3:57 PM	12.24	12.24	12.24	12.24	1169
8/29/2016	3:58 PM	12.24	12.24	12.24	12.24	306
8/29/2016	3:59 PM	12.23	12.23	12.23	12.23	8132
8/29/2016	4:00 PM	12.24	12.24	12.23	12.23	7940
8/30/2016	9:31 AM	12.21	12.25	12.21	12.25	5800
8/30/2016	9:34 AM	12.22	12.22	12.22	12.22	1000
8/30/2016	9:35 AM	12.21	12.21	12.21	12.21	400
8/30/2016	9:36 AM	12.2	12.2	12.2	12.2	700
8/30/2016	9:38 AM	12.23	12.23	12.23	12.23	100
8/30/2016	9:39 AM	12.229	12.229	12.229	12.229	2200
8/30/2016	9:40 AM	12.24	12.24	12.24	12.24	5500
8/30/2016	9:42 AM	12.23	12.23	12.23	12.23	700
8/30/2016	9:45 AM	12.25	12.25	12.25	12.25	550
8/30/2016	9:46 AM	12.245	12.245	12.245	12.245	100
8/30/2016	9:47 AM	12.24	12.24	12.24	12.24	400
8/30/2016	9:48 AM	12.24	12.24	12.24	12.24	500
8/30/2016	9:49 AM	12.24	12.24	12.24	12.24	400
8/30/2016	9:51 AM	12.23	12.23	12.23	12.23	400
8/30/2016	9:52 AM	12.25	12.25	12.25	12.25	5000
8/30/2016	9:54 AM	12.23	12.23	12.23	12.23	1100
8/30/2016	9:57 AM	12.23	12.23	12.23	12.23	900
8/30/2016	10:01 AM	12.26	12.26	12.25	12.25	1400
8/30/2016	10:02 AM	12.25	12.25	12.25	12.25	800
8/30/2016	10:05 AM	12.23	12.23	12.23	12.23	400
8/30/2016	10:07 AM	12.24	12.24	12.24	12.24	400
8/30/2016	10:08 AM	12.27	12.27	12.26	12.26	11100
8/30/2016	10:09 AM	12.3	12.3	12.28	12.28	9000
8/30/2016	10:10 AM	12.29	12.29	12.29	12.29	600
8/30/2016	10:12 AM	12.29	12.29	12.29	12.29	1100
8/30/2016	10:13 AM	12.28	12.28	12.28	12.28	4000
8/30/2016	10:14 AM	12.29	12.29	12.29	12.29	100
8/30/2016	10:17 AM	12.29	12.29	12.29	12.29	100
8/30/2016	10:19 AM	12.31	12.31	12.3	12.3	3100
8/30/2016	10:21 AM	12.33	12.335	12.33	12.335	500
8/30/2016	10:22 AM	12.33	12.33	12.33	12.33	2600
8/30/2016	10:24 AM	12.32	12.32	12.32	12.32	400
8/30/2016	10:25 AM	12.32	12.32	12.32	12.32	1600
8/30/2016	10:26 AM	12.32	12.32	12.32	12.32	400
8/30/2016	10:31 AM	12.31	12.31	12.31	12.31	2000
8/30/2016	10:33 AM	12.32	12.32	12.32	12.32	1204
8/30/2016	10:34 AM	12.35	12.35	12.33	12.33	7500
8/30/2016	10:35 AM	12.36	12.36	12.36	12.36	400
8/30/2016	10:36 AM	12.32	12.32	12.32	12.32	1500
8/30/2016	10:38 AM	12.335	12.335	12.335	12.335	500
8/30/2016	10:39 AM	12.34	12.34	12.34	12.34	500
8/30/2016	10:43 AM	12.325	12.325	12.325	12.325	1900
8/30/2016	10:50 AM	12.33	12.33	12.33	12.33	1100
8/30/2016	10:52 AM	12.335	12.335	12.33	12.33	1600
8/30/2016	10:59 AM	12.32	12.32	12.32	12.32	700
8/30/2016	11:00 AM	12.32	12.32	12.32	12.32	700
8/30/2016	11:02 AM	12.33	12.33	12.33	12.33	1000
8/30/2016	11:04 AM	12.31	12.31	12.31	12.31	1600
8/30/2016	11:06 AM	12.3	12.3	12.3	12.3	10800
8/30/2016	11:10 AM	12.32	12.32	12.32	12.32	2768
8/30/2016	11:17 AM	12.33	12.33	12.33	12.33	100
8/30/2016	11:19 AM	12.33	12.33	12.33	12.33	8000
8/30/2016	11:20 AM	12.32	12.32	12.32	12.32	100
8/30/2016	11:21 AM	12.33	12.33	12.33	12.33	300
8/30/2016	11:27 AM	12.33	12.33	12.33	12.33	400
8/30/2016	11:31 AM	12.33	12.33	12.33	12.33	1100
8/30/2016	11:34 AM	12.34	12.34	12.34	12.34	700
8/30/2016	11:35 AM	12.34	12.34	12.34	12.34	1000
8/30/2016	11:36 AM	12.34	12.34	12.34	12.34	700
8/30/2016	11:40 AM	12.33	12.33	12.33	12.33	5400
8/30/2016	11:42 AM	12.33	12.33	12.33	12.33	6670
8/30/2016	11:47 AM	12.33	12.33	12.33	12.33	4400
8/30/2016	11:51 AM	12.32	12.32	12.32	12.32	600
8/30/2016	11:52 AM	12.31	12.31	12.31	12.31	2000
8/30/2016	12:04 PM	12.3	12.3	12.3	12.3	1000
8/30/2016	12:09 PM	12.29	12.29	12.29	12.29	400
8/30/2016	12:14 PM	12.3	12.3	12.29	12.29	3400
8/30/2016	12:17 PM	12.29	12.29	12.29	12.29	2100
8/30/2016	12:20 PM	12.29	12.29	12.29	12.29	8900
8/30/2016	12:25 PM	12.3	12.3	12.3	12.3	300
8/30/2016	12:27 PM	12.3	12.3	12.3	12.3	6200
8/30/2016	12:28 PM	12.3	12.3	12.3	12.3	5100
8/30/2016	12:33 PM	12.29	12.29	12.29	12.29	700
8/30/2016	12:43 PM	12.29	12.29	12.29	12.29	700
8/30/2016	12:47 PM	12.31	12.31	12.31	12.31	400
8/30/2016	12:49 PM	12.31	12.31	12.31	12.31	800
8/30/2016	12:51 PM	12.31	12.31	12.31	12.31	1900
8/30/2016	12:53 PM	12.31	12.31	12.31	12.31	600
8/30/2016	12:54 PM	12.31	12.31	12.31	12.31	400
8/30/2016	12:56 PM	12.31	12.31	12.31	12.31	1100
8/30/2016	1:01 PM	12.33	12.33	12.33	12.33	800
8/30/2016	1:02 PM	12.33	12.33	12.33	12.33	1345
8/30/2016	1:42 PM	12.33	12.33	12.33	12.33	135
8/30/2016	1:46 PM	12.35	12.35	12.35	12.35	1400
8/30/2016	1:47 PM	12.345	12.345	12.345	12.345	100
8/30/2016	1:48 PM	12.34	12.34	12.34	12.34	600
8/30/2016	2:03 PM	12.35	12.35	12.35	12.35	800
8/30/2016	2:04 PM	12.37	12.37	12.37	12.37	2600
8/30/2016	2:07 PM	12.37	12.37	12.37	12.37	2100
8/30/2016	2:09 PM	12.37	12.37	12.37	12.37	1100
8/30/2016	2:16 PM	12.37	12.37	12.37	12.37	19600
8/30/2016	2:17 PM	12.38	12.38	12.38	12.38	400
8/30/2016	2:18 PM	12.39	12.39	12.39	12.39	400
8/30/2016	2:19 PM	12.395	12.395	12.395	12.395	500
8/30/2016	2:20 PM	12.4	12.4	12.4	12.4	1500
8/30/2016	2:21 PM	12.4	12.4	12.4	12.4	500
8/30/2016	2:23 PM	12.385	12.385	12.385	12.385	500
8/30/2016	2:24 PM	12.375	12.38	12.375	12.38	800
8/30/2016	2:31 PM	12.38	12.38	12.38	12.38	360
8/30/2016	2:33 PM	12.39	12.39	12.39	12.39	600
8/30/2016	2:34 PM	12.39	12.39	12.39	12.39	100
8/30/2016	2:38 PM	12.38	12.38	12.38	12.38	800
8/30/2016	2:40 PM	12.36	12.365	12.36	12.365	7100
8/30/2016	2:41 PM	12.365	12.365	12.365	12.365	265
8/30/2016	2:42 PM	12.365	12.365	12.365	12.365	1000
8/30/2016	2:44 PM	12.37	12.37	12.37	12.37	500
8/30/2016	2:46 PM	12.37	12.37	12.37	12.37	700
8/30/2016	2:47 PM	12.365	12.365	12.365	12.365	500
8/30/2016	2:49 PM	12.37	12.37	12.37	12.37	2200
8/30/2016	2:50 PM	12.37	12.37	12.37	12.37	6000
8/30/2016	3:01 PM	12.36	12.36	12.36	12.36	5200
8/30/2016	3:03 PM	12.37	12.37	12.37	12.37	15000
8/30/2016	3:07 PM	12.36	12.36	12.36	12.36	2000
8/30/2016	3:08 PM	12.35	12.35	12.35	12.35	2343
8/30/2016	3:15 PM	12.35	12.35	12.35	12.35	151
8/30/2016	3:22 PM	12.35	12.35	12.35	12.35	3100
8/30/2016	3:24 PM	12.35	12.35	12.35	12.35	19481
8/30/2016	3:34 PM	12.34	12.34	12.34	12.34	1300
8/30/2016	3:38 PM	12.32	12.32	12.32	12.32	6100
8/30/2016	3:41 PM	12.31	12.31	12.31	12.31	626
8/30/2016	3:47 PM	12.31	12.31	12.31	12.31	1200
8/30/2016	3:52 PM	12.32	12.32	12.32	12.32	4000
8/30/2016	3:53 PM	12.32	12.32	12.32	12.32	400
8/30/2016	3:55 PM	12.32	12.32	12.32	12.32	2650
8/30/2016	3:57 PM	12.32	12.32	12.32	12.32	18045
8/30/2016	3:58 PM	12.32	12.32	12.32	12.32	800
8/30/2016	3:59 PM	12.32	12.32	12.32	12.32	3971
8/30/2016	4:00 PM	12.3	12.315	12.3	12.31	32637
8/31/2016	9:31 AM	12.35	12.35	12.35	12.35	16061
8/31/2016	9:32 AM	12.36	12.36	12.35	12.35	1200
8/31/2016	9:33 AM	12.38	12.38	12.37	12.37	1200
8/31/2016	9:34 AM	12.37	12.37	12.37	12.37	500
8/31/2016	9:35 AM	12.37	12.37	12.37	12.37	500
8/31/2016	9:36 AM	12.38	12.39	12.38	12.39	2007
8/31/2016	9:37 AM	12.38	12.38	12.375	12.38	2000
8/31/2016	9:38 AM	12.38	12.38	12.38	12.38	500
8/31/2016	9:39 AM	12.38	12.38	12.38	12.38	1200
8/31/2016	9:46 AM	12.37	12.37	12.37	12.37	4100
8/31/2016	9:47 AM	12.37	12.37	12.36	12.36	28600
8/31/2016	9:49 AM	12.37	12.38	12.37	12.38	800
8/31/2016	9:51 AM	12.36	12.36	12.36	12.36	800
8/31/2016	9:52 AM	12.36	12.36	12.36	12.36	2822
8/31/2016	9:53 AM	12.36	12.36	12.36	12.36	458
8/31/2016	9:55 AM	12.36	12.36	12.36	12.36	1000
8/31/2016	9:56 AM	12.35	12.35	12.35	12.35	700
8/31/2016	9:59 AM	12.36	12.36	12.36	12.36	950
8/31/2016	10:01 AM	12.37	12.37	12.37	12.37	400
8/31/2016	10:02 AM	12.35	12.35	12.35	12.35	1200
8/31/2016	10:03 AM	12.35	12.35	12.35	12.35	500
8/31/2016	10:05 AM	12.35	12.35	12.35	12.35	700
8/31/2016	10:10 AM	12.37	12.37	12.37	12.37	29818
8/31/2016	10:11 AM	12.36	12.36	12.36	12.36	400
8/31/2016	10:12 AM	12.35	12.35	12.35	12.35	4160
8/31/2016	10:13 AM	12.38	12.38	12.36	12.36	973
8/31/2016	10:17 AM	12.38	12.39	12.38	12.39	1200
8/31/2016	10:21 AM	12.38	12.38	12.38	12.38	400
8/31/2016	10:22 AM	12.37	12.37	12.37	12.37	800
8/31/2016	10:28 AM	12.37	12.37	12.37	12.37	1000
8/31/2016	10:30 AM	12.38	12.38	12.37	12.37	1600
8/31/2016	10:31 AM	12.41	12.415	12.4	12.4	14000
8/31/2016	10:32 AM	12.39	12.39	12.39	12.39	650
8/31/2016	10:33 AM	12.4	12.4	12.39	12.39	799
8/31/2016	10:34 AM	12.4	12.4	12.4	12.4	400
8/31/2016	10:35 AM	12.41	12.41	12.41	12.41	100
8/31/2016	10:36 AM	12.43	12.43	12.43	12.43	22200
8/31/2016	10:37 AM	12.43	12.435	12.43	12.435	2000
8/31/2016	10:44 AM	12.43	12.43	12.43	12.43	800
8/31/2016	10:45 AM	12.42	12.42	12.42	12.42	1600
8/31/2016	10:46 AM	12.42	12.42	12.42	12.42	130
8/31/2016	10:49 AM	12.43	12.43	12.43	12.43	1500
8/31/2016	10:50 AM	12.43	12.43	12.43	12.43	800
8/31/2016	10:58 AM	12.44	12.44	12.43	12.43	2900
8/31/2016	10:59 AM	12.45	12.45	12.45	12.45	28000
8/31/2016	11:02 AM	12.44	12.45	12.44	12.45	23400
8/31/2016	11:04 AM	12.44	12.44	12.44	12.44	14600
8/31/2016	11:05 AM	12.44	12.44	12.44	12.44	2800
8/31/2016	11:06 AM	12.46	12.46	12.45	12.45	1222
8/31/2016	11:12 AM	12.45	12.46	12.45	12.46	2100
8/31/2016	11:13 AM	12.45	12.45	12.45	12.45	700
8/31/2016	11:17 AM	12.44	12.44	12.44	12.44	2900
8/31/2016	11:18 AM	12.44	12.44	12.44	12.44	100
8/31/2016	11:27 AM	12.431	12.431	12.431	12.431	400
8/31/2016	11:30 AM	12.43	12.43	12.43	12.43	700
8/31/2016	11:31 AM	12.43	12.43	12.43	12.43	10000
8/31/2016	11:32 AM	12.435	12.435	12.435	12.435	1000
8/31/2016	11:35 AM	12.45	12.45	12.44	12.44	19910
8/31/2016	11:36 AM	12.46	12.46	12.45	12.45	7750
8/31/2016	11:37 AM	12.46	12.46	12.46	12.46	700
8/31/2016	11:38 AM	12.46	12.46	12.46	12.46	100
8/31/2016	11:39 AM	12.45	12.45	12.45	12.45	100
8/31/2016	11:44 AM	12.45	12.45	12.45	12.45	171
8/31/2016	11:46 AM	12.44	12.44	12.44	12.44	700
8/31/2016	11:48 AM	12.44	12.44	12.44	12.44	1100
8/31/2016	11:51 AM	12.44	12.44	12.44	12.44	10700
8/31/2016	11:56 AM	12.44	12.44	12.44	12.44	700
8/31/2016	11:57 AM	12.45	12.45	12.44	12.44	650
8/31/2016	12:01 PM	12.49	12.49	12.47	12.47	14669
8/31/2016	12:05 PM	12.5	12.5	12.5	12.5	17000
8/31/2016	12:06 PM	12.5	12.52	12.5	12.51	22189
8/31/2016	12:07 PM	12.5	12.5	12.5	12.5	600
8/31/2016	12:10 PM	12.49	12.49	12.49	12.49	600
8/31/2016	12:15 PM	12.5	12.5	12.5	12.5	34900
8/31/2016	12:16 PM	12.53	12.53	12.53	12.53	400
8/31/2016	12:17 PM	12.54	12.54	12.53	12.53	3600
8/31/2016	12:18 PM	12.53	12.54	12.53	12.54	13000
8/31/2016	12:21 PM	12.54	12.54	12.54	12.54	100
8/31/2016	12:22 PM	12.54	12.54	12.54	12.54	400
8/31/2016	12:25 PM	12.53	12.53	12.53	12.53	10100
8/31/2016	12:31 PM	12.53	12.53	12.53	12.53	178
8/31/2016	12:32 PM	12.54	12.54	12.54	12.54	19300
8/31/2016	12:33 PM	12.54	12.54	12.54	12.54	1100
8/31/2016	12:34 PM	12.55	12.55	12.55	12.55	3300
8/31/2016	12:35 PM	12.54	12.54	12.54	12.54	549
8/31/2016	12:36 PM	12.51	12.53	12.51	12.53	2600
8/31/2016	12:37 PM	12.52	12.52	12.51	12.51	600
8/31/2016	12:42 PM	12.5	12.505	12.5	12.505	1200
8/31/2016	12:44 PM	12.51	12.51	12.51	12.51	400
8/31/2016	12:47 PM	12.51	12.51	12.51	12.51	7500
8/31/2016	12:49 PM	12.5	12.5	12.5	12.5	9818
8/31/2016	12:51 PM	12.5	12.5	12.5	12.5	100
8/31/2016	12:55 PM	12.51	12.51	12.51	12.51	2600
8/31/2016	12:56 PM	12.51	12.51	12.51	12.51	300
8/31/2016	12:57 PM	12.51	12.51	12.51	12.51	2450
8/31/2016	12:59 PM	12.51	12.51	12.51	12.51	5800
8/31/2016	1:00 PM	12.51	12.51	12.51	12.51	525
8/31/2016	1:05 PM	12.52	12.52	12.52	12.52	65100
8/31/2016	1:07 PM	12.52	12.525	12.52	12.525	13700
8/31/2016	1:10 PM	12.515	12.515	12.515	12.515	300
8/31/2016	1:14 PM	12.52	12.52	12.52	12.52	400
8/31/2016	1:16 PM	12.53	12.53	12.53	12.53	1600
8/31/2016	1:17 PM	12.54	12.54	12.54	12.54	1100
8/31/2016	1:18 PM	12.54	12.54	12.54	12.54	879
8/31/2016	1:19 PM	12.53	12.53	12.53	12.53	1666
8/31/2016	1:20 PM	12.53	12.53	12.53	12.53	100
8/31/2016	1:23 PM	12.52	12.52	12.52	12.52	2400
8/31/2016	1:26 PM	12.5	12.5	12.5	12.5	940
8/31/2016	1:31 PM	12.495	12.495	12.495	12.495	400
8/31/2016	1:33 PM	12.5	12.5	12.5	12.5	175
8/31/2016	1:35 PM	12.51	12.51	12.51	12.51	2000
8/31/2016	1:38 PM	12.5	12.5	12.5	12.5	100
8/31/2016	1:39 PM	12.5	12.5	12.5	12.5	100
8/31/2016	1:40 PM	12.5	12.5	12.5	12.5	800
8/31/2016	1:42 PM	12.48	12.48	12.48	12.48	3798
8/31/2016	1:44 PM	12.47	12.47	12.47	12.47	6251
8/31/2016	1:45 PM	12.47	12.47	12.47	12.47	3700
8/31/2016	1:58 PM	12.48	12.48	12.48	12.48	960
8/31/2016	2:03 PM	12.48	12.48	12.48	12.48	500
8/31/2016	2:06 PM	12.45	12.46	12.45	12.46	2020
8/31/2016	2:07 PM	12.43	12.44	12.43	12.44	2466
8/31/2016	2:08 PM	12.43	12.43	12.43	12.43	100
8/31/2016	2:12 PM	12.44	12.44	12.44	12.44	1000
8/31/2016	2:14 PM	12.43	12.43	12.43	12.43	170
8/31/2016	2:17 PM	12.44	12.44	12.44	12.44	429
8/31/2016	2:23 PM	12.44	12.44	12.44	12.44	200
8/31/2016	2:26 PM	12.435	12.44	12.435	12.44	200
8/31/2016	2:32 PM	12.44	12.44	12.44	12.44	100
8/31/2016	2:34 PM	12.45	12.45	12.45	12.45	800
8/31/2016	2:36 PM	12.45	12.45	12.45	12.45	600
8/31/2016	2:37 PM	12.45	12.45	12.45	12.45	100
8/31/2016	2:42 PM	12.459	12.46	12.459	12.46	6046
8/31/2016	2:45 PM	12.46	12.46	12.46	12.46	100
8/31/2016	2:47 PM	12.46	12.46	12.46	12.46	149
8/31/2016	2:48 PM	12.47	12.47	12.47	12.47	1100
8/31/2016	2:50 PM	12.48	12.48	12.48	12.48	100
8/31/2016	2:53 PM	12.48	12.485	12.48	12.485	2400
8/31/2016	2:55 PM	12.47	12.47	12.47	12.47	4200
8/31/2016	3:01 PM	12.46	12.47	12.46	12.47	3200
8/31/2016	3:02 PM	12.46	12.46	12.46	12.46	1200
8/31/2016	3:06 PM	12.44	12.44	12.44	12.44	1200
8/31/2016	3:08 PM	12.44	12.44	12.44	12.44	2000
8/31/2016	3:15 PM	12.425	12.425	12.425	12.425	300
8/31/2016	3:16 PM	12.41	12.42	12.41	12.42	1400
8/31/2016	3:19 PM	12.43	12.43	12.43	12.43	2500
8/31/2016	3:21 PM	12.42	12.42	12.42	12.42	100
8/31/2016	3:23 PM	12.42	12.42	12.42	12.42	1000
8/31/2016	3:25 PM	12.41	12.41	12.41	12.41	100
8/31/2016	3:27 PM	12.39	12.4	12.39	12.4	29200
8/31/2016	3:28 PM	12.39	12.39	12.39	12.39	400
8/31/2016	3:31 PM	12.39	12.39	12.39	12.39	2000
8/31/2016	3:32 PM	12.395	12.395	12.395	12.395	200
8/31/2016	3:33 PM	12.4	12.4	12.4	12.4	5270
8/31/2016	3:36 PM	12.39	12.39	12.39	12.39	6000
8/31/2016	3:37 PM	12.38	12.39	12.38	12.39	5500
8/31/2016	3:38 PM	12.38	12.38	12.38	12.38	100
8/31/2016	3:40 PM	12.39	12.39	12.39	12.39	673
8/31/2016	3:41 PM	12.39	12.39	12.39	12.39	100
8/31/2016	3:42 PM	12.38	12.38	12.38	12.38	100
8/31/2016	3:44 PM	12.38	12.38	12.38	12.38	800
8/31/2016	3:46 PM	12.39	12.39	12.39	12.39	400
8/31/2016	3:48 PM	12.4	12.4	12.4	12.4	1700
8/31/2016	3:51 PM	12.4	12.4	12.4	12.4	800
8/31/2016	3:52 PM	12.39	12.395	12.39	12.395	2619
8/31/2016	3:53 PM	12.395	12.395	12.39	12.39	4000
8/31/2016	3:55 PM	12.4	12.4	12.395	12.395	39160
8/31/2016	3:56 PM	12.4	12.4	12.4	12.4	1300
8/31/2016	3:57 PM	12.39	12.4	12.39	12.4	9966
8/31/2016	3:58 PM	12.38	12.39	12.38	12.39	26072
8/31/2016	3:59 PM	12.38	12.38	12.38	12.38	3766
8/31/2016	4:00 PM	12.41	12.41	12.365	12.38	40043
9/1/2016	9:31 AM	12.4	12.4	12.4	12.4	641
9/1/2016	9:32 AM	12.38	12.38	12.38	12.38	1300
9/1/2016	9:33 AM	12.37	12.37	12.37	12.37	1700
9/1/2016	9:35 AM	12.36	12.36	12.36	12.36	3200
9/1/2016	9:37 AM	12.35	12.36	12.35	12.36	6540
9/1/2016	9:40 AM	12.36	12.36	12.36	12.36	400
9/1/2016	9:46 AM	12.37	12.37	12.37	12.37	200
9/1/2016	9:49 AM	12.37	12.37	12.37	12.37	400
9/1/2016	9:50 AM	12.37	12.37	12.37	12.37	1100
9/1/2016	9:51 AM	12.4	12.4	12.37	12.37	3800
9/1/2016	9:52 AM	12.42	12.42	12.4	12.4	6400
9/1/2016	9:53 AM	12.43	12.43	12.43	12.43	2900
9/1/2016	9:54 AM	12.45	12.45	12.44	12.44	500
9/1/2016	9:55 AM	12.43	12.44	12.43	12.44	1000
9/1/2016	9:56 AM	12.42	12.42	12.42	12.42	2300
9/1/2016	9:57 AM	12.42	12.42	12.42	12.42	400
9/1/2016	9:59 AM	12.43	12.43	12.43	12.43	200
9/1/2016	10:00 AM	12.45	12.45	12.44	12.44	3400
9/1/2016	10:01 AM	12.42	12.46	12.42	12.46	42300
9/1/2016	10:02 AM	12.44	12.44	12.44	12.44	3600
9/1/2016	10:03 AM	12.45	12.45	12.45	12.45	700
9/1/2016	10:04 AM	12.43	12.44	12.43	12.44	4900
9/1/2016	10:05 AM	12.41	12.41	12.41	12.41	900
9/1/2016	10:06 AM	12.43	12.43	12.41	12.41	6200
9/1/2016	10:08 AM	12.41	12.41	12.41	12.41	600
9/1/2016	10:10 AM	12.4	12.4	12.4	12.4	100
9/1/2016	10:12 AM	12.42	12.42	12.41	12.41	1600
9/1/2016	10:13 AM	12.43	12.43	12.43	12.43	400
9/1/2016	10:15 AM	12.41	12.42	12.41	12.42	6400
9/1/2016	10:18 AM	12.42	12.42	12.42	12.42	300
9/1/2016	10:19 AM	12.44	12.44	12.44	12.44	4300
9/1/2016	10:20 AM	12.44	12.44	12.44	12.44	900
9/1/2016	10:21 AM	12.5	12.5	12.45	12.45	29836
9/1/2016	10:22 AM	12.49	12.5	12.49	12.5	1800
9/1/2016	10:26 AM	12.48	12.48	12.48	12.48	100
9/1/2016	10:27 AM	12.5	12.5	12.48	12.48	2300
9/1/2016	10:28 AM	12.5	12.5	12.5	12.5	400
9/1/2016	10:30 AM	12.53	12.53	12.51	12.51	1800
9/1/2016	10:31 AM	12.58	12.58	12.54	12.54	5203
9/1/2016	10:32 AM	12.6	12.6	12.59	12.59	5400
9/1/2016	10:34 AM	12.6	12.6	12.6	12.6	16009
9/1/2016	10:35 AM	12.59	12.6	12.59	12.6	2500
9/1/2016	10:36 AM	12.595	12.595	12.595	12.595	100
9/1/2016	10:37 AM	12.59	12.59	12.59	12.59	3970
9/1/2016	10:40 AM	12.59	12.59	12.59	12.59	130
9/1/2016	10:41 AM	12.59	12.59	12.59	12.59	9446
9/1/2016	10:42 AM	12.59	12.59	12.58	12.585	1100
9/1/2016	10:45 AM	12.58	12.58	12.58	12.58	200
9/1/2016	10:46 AM	12.58	12.58	12.58	12.58	2900
9/1/2016	10:49 AM	12.58	12.58	12.575	12.58	3593
9/1/2016	10:53 AM	12.56	12.57	12.56	12.57	15700
9/1/2016	10:54 AM	12.56	12.56	12.56	12.56	1320
9/1/2016	10:55 AM	12.57	12.57	12.56	12.56	1700
9/1/2016	10:56 AM	12.57	12.57	12.57	12.57	175
9/1/2016	10:58 AM	12.57	12.57	12.57	12.57	300
9/1/2016	10:59 AM	12.57	12.57	12.57	12.57	1300
9/1/2016	11:00 AM	12.58	12.58	12.58	12.58	2000
9/1/2016	11:01 AM	12.6	12.6	12.59	12.59	1100
9/1/2016	11:02 AM	12.62	12.62	12.61	12.61	3212
9/1/2016	11:03 AM	12.63	12.63	12.63	12.63	1400
9/1/2016	11:05 AM	12.61	12.61	12.61	12.61	5100
9/1/2016	11:07 AM	12.6	12.6	12.6	12.6	700
9/1/2016	11:11 AM	12.59	12.59	12.59	12.59	700
9/1/2016	11:12 AM	12.6	12.6	12.6	12.6	3000
9/1/2016	11:13 AM	12.59	12.59	12.59	12.59	700
9/1/2016	11:14 AM	12.59	12.59	12.59	12.59	500
9/1/2016	11:16 AM	12.59	12.59	12.59	12.59	591
9/1/2016	11:20 AM	12.575	12.58	12.575	12.58	1800
9/1/2016	11:21 AM	12.56	12.57	12.56	12.57	10850
9/1/2016	11:22 AM	12.57	12.57	12.57	12.57	100
9/1/2016	11:23 AM	12.56	12.57	12.56	12.57	3100
9/1/2016	11:25 AM	12.555	12.555	12.555	12.555	200
9/1/2016	11:28 AM	12.55	12.55	12.55	12.55	1500
9/1/2016	11:29 AM	12.54	12.54	12.54	12.54	100
9/1/2016	11:32 AM	12.55	12.55	12.55	12.55	300
9/1/2016	11:35 AM	12.55	12.55	12.55	12.55	2900
9/1/2016	11:37 AM	12.54	12.54	12.54	12.54	400
9/1/2016	11:42 AM	12.57	12.57	12.57	12.57	6200
9/1/2016	11:45 AM	12.57	12.57	12.57	12.57	400
9/1/2016	11:47 AM	12.57	12.57	12.57	12.57	400
9/1/2016	11:49 AM	12.57	12.57	12.57	12.57	500
9/1/2016	11:50 AM	12.57	12.57	12.57	12.57	800
9/1/2016	11:51 AM	12.6	12.6	12.58	12.58	700
9/1/2016	11:52 AM	12.6	12.6	12.6	12.6	100
9/1/2016	11:55 AM	12.59	12.59	12.59	12.59	15800
9/1/2016	12:01 PM	12.56	12.56	12.56	12.56	1100
9/1/2016	12:06 PM	12.561	12.561	12.561	12.561	3100
9/1/2016	12:08 PM	12.56	12.57	12.56	12.57	200
9/1/2016	12:11 PM	12.57	12.57	12.57	12.57	400
9/1/2016	12:14 PM	12.561	12.561	12.561	12.561	1000
9/1/2016	12:15 PM	12.53	12.55	12.53	12.55	3000
9/1/2016	12:16 PM	12.52	12.52	12.52	12.52	400
9/1/2016	12:17 PM	12.51	12.51	12.51	12.51	400
9/1/2016	12:18 PM	12.51	12.515	12.51	12.515	600
9/1/2016	12:23 PM	12.5	12.51	12.5	12.51	9666
9/1/2016	12:24 PM	12.48	12.49	12.48	12.49	7500
9/1/2016	12:25 PM	12.45	12.48	12.45	12.48	4566
9/1/2016	12:26 PM	12.45	12.45	12.45	12.45	100
9/1/2016	12:28 PM	12.46	12.46	12.46	12.46	2800
9/1/2016	12:29 PM	12.45	12.45	12.45	12.45	500
9/1/2016	12:33 PM	12.44	12.44	12.44	12.44	100
9/1/2016	12:34 PM	12.415	12.415	12.415	12.415	500
9/1/2016	12:35 PM	12.41	12.41	12.41	12.41	7000
9/1/2016	12:39 PM	12.43	12.43	12.43	12.43	13000
9/1/2016	12:42 PM	12.44	12.44	12.44	12.44	200
9/1/2016	12:44 PM	12.44	12.44	12.44	12.44	1000
9/1/2016	12:45 PM	12.44	12.44	12.44	12.44	2900
9/1/2016	12:46 PM	12.44	12.44	12.44	12.44	1400
9/1/2016	12:47 PM	12.44	12.44	12.44	12.44	200
9/1/2016	12:54 PM	12.43	12.43	12.43	12.43	300
9/1/2016	12:55 PM	12.43	12.43	12.43	12.43	1300
9/1/2016	12:56 PM	12.43	12.43	12.43	12.43	800
9/1/2016	1:04 PM	12.45	12.45	12.45	12.45	4000
9/1/2016	1:18 PM	12.44	12.44	12.44	12.44	400
9/1/2016	1:24 PM	12.42	12.42	12.42	12.42	1858
9/1/2016	1:25 PM	12.43	12.43	12.43	12.43	1600
9/1/2016	1:28 PM	12.44	12.44	12.44	12.44	500
9/1/2016	1:30 PM	12.43	12.43	12.43	12.43	2500
9/1/2016	1:35 PM	12.42	12.42	12.42	12.42	100
9/1/2016	1:36 PM	12.43	12.43	12.43	12.43	100
9/1/2016	1:40 PM	12.43	12.43	12.43	12.43	100
9/1/2016	1:41 PM	12.44	12.44	12.44	12.44	100
9/1/2016	1:42 PM	12.44	12.44	12.44	12.44	1300
9/1/2016	1:51 PM	12.43	12.43	12.425	12.425	300
9/1/2016	1:54 PM	12.42	12.42	12.42	12.42	5360
9/1/2016	1:56 PM	12.44	12.44	12.43	12.43	5900
9/1/2016	2:01 PM	12.45	12.45	12.45	12.45	100
9/1/2016	2:02 PM	12.49	12.49	12.47	12.47	9700
9/1/2016	2:04 PM	12.49	12.49	12.49	12.49	1700
9/1/2016	2:10 PM	12.49	12.49	12.49	12.49	900
9/1/2016	2:13 PM	12.5	12.5	12.5	12.5	400
9/1/2016	2:15 PM	12.49	12.49	12.49	12.49	1200
9/1/2016	2:17 PM	12.48	12.48	12.48	12.48	500
9/1/2016	2:22 PM	12.48	12.48	12.48	12.48	2300
9/1/2016	2:23 PM	12.48	12.48	12.48	12.48	1200
9/1/2016	2:25 PM	12.48	12.48	12.48	12.48	500
9/1/2016	2:30 PM	12.45	12.45	12.45	12.45	600
9/1/2016	2:32 PM	12.44	12.44	12.44	12.44	600
9/1/2016	2:34 PM	12.45	12.45	12.45	12.45	500
9/1/2016	2:35 PM	12.46	12.46	12.46	12.46	1500
9/1/2016	2:37 PM	12.46	12.465	12.46	12.465	1100
9/1/2016	2:40 PM	12.47	12.47	12.47	12.47	800
9/1/2016	2:43 PM	12.45	12.45	12.45	12.45	600
9/1/2016	2:45 PM	12.45	12.45	12.45	12.45	100
9/1/2016	2:46 PM	12.45	12.45	12.45	12.45	400
9/1/2016	2:47 PM	12.44	12.441	12.44	12.44	5600
9/1/2016	2:48 PM	12.42	12.42	12.42	12.42	3190
9/1/2016	2:52 PM	12.45	12.45	12.45	12.45	900
9/1/2016	2:53 PM	12.44	12.44	12.44	12.44	5000
9/1/2016	2:55 PM	12.44	12.44	12.44	12.44	1900
9/1/2016	2:56 PM	12.44	12.44	12.44	12.44	100
9/1/2016	3:01 PM	12.445	12.445	12.445	12.445	1000
9/1/2016	3:02 PM	12.45	12.45	12.45	12.45	2100
9/1/2016	3:04 PM	12.45	12.45	12.45	12.45	1700
9/1/2016	3:05 PM	12.47	12.47	12.46	12.46	1500
9/1/2016	3:06 PM	12.48	12.48	12.48	12.48	3915
9/1/2016	3:07 PM	12.49	12.49	12.49	12.49	1000
9/1/2016	3:11 PM	12.5	12.5	12.5	12.5	1300
9/1/2016	3:14 PM	12.48	12.48	12.48	12.48	300
9/1/2016	3:15 PM	12.48	12.48	12.48	12.48	2100
9/1/2016	3:17 PM	12.48	12.48	12.48	12.48	100
9/1/2016	3:20 PM	12.48	12.48	12.48	12.48	1600
9/1/2016	3:21 PM	12.46	12.47	12.46	12.47	3000
9/1/2016	3:22 PM	12.46	12.46	12.46	12.46	23150
9/1/2016	3:24 PM	12.45	12.45	12.45	12.45	1400
9/1/2016	3:27 PM	12.47	12.47	12.47	12.47	1700
9/1/2016	3:28 PM	12.47	12.47	12.47	12.47	100
9/1/2016	3:29 PM	12.47	12.47	12.47	12.47	400
9/1/2016	3:30 PM	12.47	12.47	12.47	12.47	900
9/1/2016	3:31 PM	12.47	12.47	12.47	12.47	900
9/1/2016	3:33 PM	12.47	12.47	12.47	12.47	1600
9/1/2016	3:35 PM	12.47	12.47	12.47	12.47	1600
9/1/2016	3:37 PM	12.48	12.48	12.48	12.48	1100
9/1/2016	3:38 PM	12.48	12.48	12.48	12.48	300
9/1/2016	3:40 PM	12.47	12.47	12.47	12.47	100
9/1/2016	3:41 PM	12.45	12.46	12.45	12.46	2400
9/1/2016	3:44 PM	12.43	12.43	12.43	12.43	900
9/1/2016	3:45 PM	12.43	12.43	12.43	12.43	1600
9/1/2016	3:46 PM	12.43	12.43	12.43	12.43	1900
9/1/2016	3:47 PM	12.43	12.43	12.43	12.43	2000
9/1/2016	3:50 PM	12.43	12.43	12.43	12.43	500
9/1/2016	3:52 PM	12.41	12.41	12.41	12.41	300
9/1/2016	3:53 PM	12.41	12.41	12.41	12.41	1712
9/1/2016	3:55 PM	12.415	12.415	12.41	12.41	700
9/1/2016	3:56 PM	12.415	12.42	12.415	12.42	1300
9/1/2016	3:57 PM	12.4	12.41	12.4	12.41	5918
9/1/2016	3:58 PM	12.4	12.4	12.4	12.4	2432
9/1/2016	3:59 PM	12.395	12.395	12.395	12.395	100
9/1/2016	4:00 PM	12.39	12.405	12.39	12.395	54477
9/2/2016	9:31 AM	12.21	12.22	12.205	12.22	3462
9/2/2016	9:32 AM	12.19	12.215	12.19	12.215	8500
9/2/2016	9:33 AM	12.2	12.2	12.2	12.2	5700
9/2/2016	9:34 AM	12.23	12.23	12.225	12.225	2000
9/2/2016	9:35 AM	12.22	12.22	12.22	12.22	1280
9/2/2016	9:36 AM	12.22	12.22	12.2	12.21	22200
9/2/2016	9:39 AM	12.215	12.23	12.215	12.23	1400
9/2/2016	9:40 AM	12.22	12.22	12.21	12.21	10100
9/2/2016	9:42 AM	12.21	12.21	12.21	12.21	14400
9/2/2016	9:43 AM	12.2	12.2	12.2	12.2	760
9/2/2016	9:44 AM	12.2	12.2	12.19	12.19	15540
9/2/2016	9:45 AM	12.2	12.21	12.2	12.21	2766
9/2/2016	9:46 AM	12.17	12.18	12.17	12.18	7400
9/2/2016	9:47 AM	12.165	12.17	12.153	12.16	5602
9/2/2016	9:48 AM	12.18	12.18	12.18	12.18	1400
9/2/2016	9:50 AM	12.17	12.17	12.17	12.17	16500
9/2/2016	9:51 AM	12.16	12.16	12.16	12.16	1000
9/2/2016	9:52 AM	12.16	12.16	12.16	12.16	900
9/2/2016	9:54 AM	12.155	12.16	12.155	12.16	2000
9/2/2016	9:55 AM	12.151	12.155	12.151	12.155	1951
9/2/2016	9:57 AM	12.16	12.16	12.16	12.16	2300
9/2/2016	9:59 AM	12.16	12.16	12.16	12.16	200
9/2/2016	10:01 AM	12.151	12.153	12.151	12.153	1909
9/2/2016	10:02 AM	12.15	12.15	12.15	12.15	1949
9/2/2016	10:04 AM	12.16	12.16	12.16	12.16	180
9/2/2016	10:05 AM	12.16	12.16	12.16	12.16	1520
9/2/2016	10:06 AM	12.16	12.16	12.16	12.16	2000
9/2/2016	10:07 AM	12.17	12.17	12.17	12.17	1900
9/2/2016	10:08 AM	12.18	12.18	12.175	12.175	4000
9/2/2016	10:09 AM	12.18	12.18	12.18	12.18	1000
9/2/2016	10:10 AM	12.2	12.2	12.19	12.19	17410
9/2/2016	10:11 AM	12.2	12.2	12.2	12.2	800
9/2/2016	10:12 AM	12.205	12.205	12.205	12.205	282
9/2/2016	10:14 AM	12.21	12.21	12.21	12.21	800
9/2/2016	10:16 AM	12.23	12.24	12.22	12.24	1400
9/2/2016	10:17 AM	12.22	12.23	12.22	12.23	479
9/2/2016	10:21 AM	12.22	12.22	12.22	12.22	1000
9/2/2016	10:22 AM	12.22	12.22	12.22	12.22	100
9/2/2016	10:27 AM	12.21	12.21	12.21	12.21	700
9/2/2016	10:28 AM	12.21	12.21	12.21	12.21	1000
9/2/2016	10:30 AM	12.2	12.2	12.2	12.2	3290
9/2/2016	10:31 AM	12.2	12.2	12.2	12.2	1300
9/2/2016	10:32 AM	12.21	12.21	12.21	12.21	700
9/2/2016	10:37 AM	12.2	12.2	12.2	12.2	2900
9/2/2016	10:39 AM	12.2	12.2	12.2	12.2	400
9/2/2016	10:40 AM	12.2	12.2	12.2	12.2	800
9/2/2016	10:43 AM	12.21	12.21	12.21	12.21	2500
9/2/2016	10:44 AM	12.22	12.22	12.22	12.22	500
9/2/2016	10:51 AM	12.21	12.21	12.21	12.21	8000
9/2/2016	10:52 AM	12.2	12.2	12.195	12.195	400
9/2/2016	10:53 AM	12.2	12.2	12.2	12.2	300
9/2/2016	10:54 AM	12.2	12.2	12.2	12.2	1100
9/2/2016	10:58 AM	12.2	12.2	12.2	12.2	1000
9/2/2016	10:59 AM	12.22	12.22	12.22	12.22	400
9/2/2016	11:00 AM	12.23	12.23	12.23	12.23	1100
9/2/2016	11:05 AM	12.2	12.21	12.2	12.21	9774
9/2/2016	11:06 AM	12.19	12.2	12.19	12.2	500
9/2/2016	11:07 AM	12.21	12.21	12.21	12.21	600
9/2/2016	11:08 AM	12.21	12.21	12.21	12.21	100
9/2/2016	11:10 AM	12.22	12.22	12.22	12.22	100
9/2/2016	11:11 AM	12.22	12.22	12.22	12.22	1046
9/2/2016	11:12 AM	12.22	12.22	12.22	12.22	400
9/2/2016	11:13 AM	12.23	12.23	12.23	12.23	100
9/2/2016	11:14 AM	12.24	12.24	12.24	12.24	800
9/2/2016	11:16 AM	12.24	12.24	12.24	12.24	800
9/2/2016	11:17 AM	12.23	12.23	12.23	12.23	1400
9/2/2016	11:18 AM	12.23	12.23	12.23	12.23	1600
9/2/2016	11:23 AM	12.23	12.23	12.23	12.23	1000
9/2/2016	11:26 AM	12.25	12.25	12.24	12.24	3750
9/2/2016	11:27 AM	12.25	12.25	12.25	12.25	1200
9/2/2016	11:29 AM	12.24	12.24	12.24	12.24	900
9/2/2016	11:30 AM	12.24	12.24	12.24	12.24	300
9/2/2016	11:31 AM	12.25	12.25	12.25	12.25	1600
9/2/2016	11:33 AM	12.24	12.24	12.24	12.24	100
9/2/2016	11:34 AM	12.24	12.24	12.24	12.24	1000
9/2/2016	11:35 AM	12.24	12.24	12.24	12.24	2500
9/2/2016	11:36 AM	12.25	12.25	12.25	12.25	800
9/2/2016	11:37 AM	12.25	12.25	12.25	12.25	300
9/2/2016	11:40 AM	12.25	12.25	12.25	12.25	300
9/2/2016	11:41 AM	12.25	12.25	12.25	12.25	100
9/2/2016	11:42 AM	12.26	12.26	12.26	12.26	1500
9/2/2016	11:46 AM	12.24	12.24	12.24	12.24	800
9/2/2016	11:47 AM	12.24	12.24	12.24	12.24	900
9/2/2016	11:49 AM	12.24	12.24	12.24	12.24	1200
9/2/2016	11:55 AM	12.24	12.24	12.24	12.24	100
9/2/2016	12:03 PM	12.24	12.24	12.24	12.24	100
9/2/2016	12:07 PM	12.24	12.24	12.24	12.24	2200
9/2/2016	12:09 PM	12.25	12.25	12.25	12.25	2100
9/2/2016	12:11 PM	12.25	12.25	12.25	12.25	400
9/2/2016	12:16 PM	12.29	12.29	12.27	12.27	9500
9/2/2016	12:17 PM	12.29	12.29	12.29	12.29	1200
9/2/2016	12:20 PM	12.3	12.3	12.3	12.3	2510
9/2/2016	12:21 PM	12.32	12.32	12.31	12.31	1500
9/2/2016	12:22 PM	12.32	12.32	12.32	12.32	1300
9/2/2016	12:23 PM	12.31	12.32	12.31	12.32	1600
9/2/2016	12:25 PM	12.31	12.31	12.31	12.31	2502
9/2/2016	12:27 PM	12.31	12.31	12.31	12.31	400
9/2/2016	12:33 PM	12.3	12.3	12.3	12.3	100
9/2/2016	12:35 PM	12.3	12.3	12.3	12.3	2200
9/2/2016	12:36 PM	12.3	12.3	12.3	12.3	2000
9/2/2016	12:38 PM	12.29	12.29	12.29	12.29	4400
9/2/2016	12:41 PM	12.29	12.29	12.29	12.29	100
9/2/2016	12:43 PM	12.29	12.29	12.29	12.29	700
9/2/2016	12:46 PM	12.29	12.29	12.29	12.29	900
9/2/2016	12:49 PM	12.3	12.3	12.3	12.3	400
9/2/2016	12:52 PM	12.28	12.28	12.28	12.28	1600
9/2/2016	12:54 PM	12.27	12.27	12.27	12.27	1100
9/2/2016	12:56 PM	12.27	12.27	12.27	12.27	100
9/2/2016	12:58 PM	12.27	12.27	12.27	12.27	200
9/2/2016	1:04 PM	12.29	12.29	12.29	12.29	55988
9/2/2016	1:06 PM	12.28	12.28	12.28	12.28	500
9/2/2016	1:08 PM	12.29	12.29	12.29	12.29	500
9/2/2016	1:13 PM	12.29	12.29	12.29	12.29	600
9/2/2016	1:14 PM	12.28	12.28	12.28	12.28	700
9/2/2016	1:19 PM	12.28	12.285	12.28	12.285	3000
9/2/2016	1:20 PM	12.29	12.29	12.29	12.29	100
9/2/2016	1:23 PM	12.29	12.29	12.29	12.29	400
9/2/2016	1:27 PM	12.29	12.29	12.29	12.29	1300
9/2/2016	1:28 PM	12.29	12.29	12.29	12.29	2700
9/2/2016	1:33 PM	12.29	12.29	12.29	12.29	109
9/2/2016	1:34 PM	12.3	12.3	12.3	12.3	1237
9/2/2016	1:35 PM	12.31	12.31	12.31	12.31	251
9/2/2016	1:37 PM	12.31	12.31	12.31	12.31	800
9/2/2016	1:38 PM	12.32	12.32	12.32	12.32	100
9/2/2016	1:39 PM	12.33	12.33	12.32	12.32	15648
9/2/2016	1:41 PM	12.33	12.33	12.33	12.33	9752
9/2/2016	1:42 PM	12.33	12.34	12.33	12.34	5666
9/2/2016	1:43 PM	12.33	12.33	12.33	12.33	200
9/2/2016	1:46 PM	12.33	12.33	12.33	12.33	2400
9/2/2016	1:56 PM	12.31	12.31	12.31	12.31	1200
9/2/2016	2:05 PM	12.32	12.32	12.32	12.32	2600
9/2/2016	2:08 PM	12.31	12.31	12.31	12.31	1100
9/2/2016	2:15 PM	12.29	12.29	12.29	12.29	300
9/2/2016	2:21 PM	12.27	12.27	12.27	12.27	300
9/2/2016	2:22 PM	12.28	12.28	12.28	12.28	500
9/2/2016	2:26 PM	12.28	12.28	12.28	12.28	1100
9/2/2016	2:33 PM	12.275	12.275	12.275	12.275	100
9/2/2016	2:36 PM	12.28	12.28	12.28	12.28	800
9/2/2016	2:37 PM	12.28	12.28	12.28	12.28	700
9/2/2016	2:40 PM	12.27	12.27	12.27	12.27	50000
9/2/2016	2:42 PM	12.255	12.255	12.255	12.255	500
9/2/2016	2:45 PM	12.255	12.255	12.255	12.255	2100
9/2/2016	2:54 PM	12.26	12.26	12.26	12.26	1500
9/2/2016	2:55 PM	12.25	12.25	12.25	12.25	400
9/2/2016	2:56 PM	12.25	12.25	12.25	12.25	300
9/2/2016	3:01 PM	12.25	12.25	12.25	12.25	480
9/2/2016	3:04 PM	12.25	12.25	12.25	12.25	400
9/2/2016	3:05 PM	12.25	12.25	12.25	12.25	2100
9/2/2016	3:06 PM	12.24	12.24	12.24	12.24	400
9/2/2016	3:11 PM	12.25	12.25	12.25	12.25	6000
9/2/2016	3:17 PM	12.25	12.25	12.25	12.25	100
9/2/2016	3:19 PM	12.23	12.23	12.23	12.23	1120
9/2/2016	3:20 PM	12.23	12.23	12.23	12.23	400
9/2/2016	3:22 PM	12.22	12.23	12.22	12.23	10700
9/2/2016	3:23 PM	12.23	12.23	12.23	12.23	3000
9/2/2016	3:35 PM	12.24	12.24	12.24	12.24	1200
9/2/2016	3:36 PM	12.235	12.235	12.235	12.235	500
9/2/2016	3:37 PM	12.23	12.23	12.23	12.23	1200
9/2/2016	3:39 PM	12.23	12.23	12.23	12.23	800
9/2/2016	3:40 PM	12.23	12.23	12.23	12.23	100
9/2/2016	3:41 PM	12.23	12.23	12.23	12.23	100
9/2/2016	3:46 PM	12.23	12.23	12.23	12.23	900
9/2/2016	3:48 PM	12.24	12.24	12.24	12.24	1600
9/2/2016	3:51 PM	12.255	12.26	12.255	12.26	2000
9/2/2016	3:53 PM	12.25	12.25	12.25	12.25	200
9/2/2016	3:56 PM	12.231	12.235	12.231	12.235	11000
9/2/2016	3:57 PM	12.23	12.23	12.225	12.23	4004
9/2/2016	3:59 PM	12.23	12.23	12.23	12.23	1337
9/2/2016	4:00 PM	12.22	12.23	12.22	12.23	35769
9/6/2016	9:31 AM	12.17	12.17	12.17	12.17	2666
9/6/2016	9:32 AM	12.165	12.165	12.165	12.165	300
9/6/2016	9:34 AM	12.19	12.19	12.185	12.185	2200
9/6/2016	9:35 AM	12.19	12.19	12.19	12.19	15125
9/6/2016	9:36 AM	12.16	12.19	12.16	12.19	12000
9/6/2016	9:37 AM	12.19	12.19	12.19	12.19	809
9/6/2016	9:38 AM	12.2	12.2	12.19	12.19	3832
9/6/2016	9:39 AM	12.19	12.195	12.19	12.19	7691
9/6/2016	9:40 AM	12.19	12.19	12.19	12.19	1200
9/6/2016	9:41 AM	12.18	12.195	12.18	12.19	800
9/6/2016	9:42 AM	12.19	12.19	12.19	12.19	400
9/6/2016	9:43 AM	12.18	12.18	12.18	12.18	4200
9/6/2016	9:45 AM	12.195	12.195	12.18	12.18	500
9/6/2016	9:47 AM	12.185	12.19	12.185	12.19	300
9/6/2016	9:48 AM	12.19	12.19	12.19	12.19	200
9/6/2016	9:49 AM	12.185	12.185	12.185	12.185	200
9/6/2016	9:51 AM	12.185	12.185	12.185	12.185	200
9/6/2016	9:55 AM	12.21	12.21	12.21	12.21	714
9/6/2016	9:56 AM	12.195	12.2	12.195	12.2	300
9/6/2016	9:57 AM	12.19	12.19	12.19	12.19	1500
9/6/2016	9:58 AM	12.19	12.19	12.19	12.19	800
9/6/2016	10:00 AM	12.21	12.21	12.2	12.2	22700
9/6/2016	10:01 AM	12.2	12.22	12.2	12.22	16790
9/6/2016	10:02 AM	12.2	12.21	12.19	12.19	600
9/6/2016	10:03 AM	12.2	12.2	12.2	12.2	3000
9/6/2016	10:07 AM	12.26	12.26	12.24	12.24	9900
9/6/2016	10:08 AM	12.25	12.25	12.25	12.25	3900
9/6/2016	10:10 AM	12.25	12.25	12.24	12.25	4100
9/6/2016	10:12 AM	12.25	12.25	12.25	12.25	100
9/6/2016	10:13 AM	12.26	12.26	12.26	12.26	100
9/6/2016	10:14 AM	12.26	12.26	12.26	12.26	300
9/6/2016	10:16 AM	12.25	12.25	12.25	12.25	200
9/6/2016	10:17 AM	12.27	12.27	12.26	12.26	1700
9/6/2016	10:18 AM	12.27	12.28	12.26	12.28	600
9/6/2016	10:19 AM	12.28	12.28	12.28	12.28	900
9/6/2016	10:20 AM	12.29	12.29	12.29	12.29	300
9/6/2016	10:21 AM	12.3	12.3	12.3	12.3	300
9/6/2016	10:22 AM	12.31	12.31	12.305	12.305	1000
9/6/2016	10:24 AM	12.29	12.29	12.29	12.29	500
9/6/2016	10:26 AM	12.3	12.3	12.3	12.3	367
9/6/2016	10:28 AM	12.31	12.31	12.31	12.31	1000
9/6/2016	10:29 AM	12.31	12.31	12.31	12.31	700
9/6/2016	10:30 AM	12.3	12.3	12.3	12.3	1400
9/6/2016	10:31 AM	12.29	12.29	12.29	12.29	200
9/6/2016	10:34 AM	12.27	12.27	12.27	12.27	100
9/6/2016	10:35 AM	12.255	12.255	12.255	12.255	600
9/6/2016	10:37 AM	12.26	12.27	12.26	12.27	1400
9/6/2016	10:40 AM	12.27	12.27	12.27	12.27	200
9/6/2016	10:43 AM	12.28	12.28	12.28	12.28	2100
9/6/2016	10:44 AM	12.27	12.28	12.27	12.28	400
9/6/2016	10:46 AM	12.27	12.27	12.27	12.27	100
9/6/2016	10:49 AM	12.29	12.29	12.29	12.29	100
9/6/2016	10:50 AM	12.3	12.3	12.3	12.3	878
9/6/2016	10:53 AM	12.28	12.28	12.28	12.28	300
9/6/2016	10:55 AM	12.28	12.28	12.28	12.28	400
9/6/2016	10:56 AM	12.28	12.28	12.28	12.28	300
9/6/2016	10:57 AM	12.29	12.29	12.29	12.29	100
9/6/2016	10:58 AM	12.29	12.29	12.29	12.29	1100
9/6/2016	10:59 AM	12.28	12.28	12.28	12.28	150
9/6/2016	11:03 AM	12.27	12.27	12.27	12.27	400
9/6/2016	11:05 AM	12.27	12.27	12.27	12.27	100
9/6/2016	11:08 AM	12.27	12.27	12.27	12.27	100
9/6/2016	11:10 AM	12.28	12.28	12.28	12.28	1633
9/6/2016	11:12 AM	12.28	12.28	12.28	12.28	700
9/6/2016	11:13 AM	12.28	12.28	12.28	12.28	400
9/6/2016	11:15 AM	12.27	12.27	12.27	12.27	600
9/6/2016	11:16 AM	12.25	12.25	12.25	12.25	5200
9/6/2016	11:17 AM	12.25	12.25	12.25	12.25	1400
9/6/2016	11:21 AM	12.25	12.25	12.25	12.25	500
9/6/2016	11:23 AM	12.24	12.24	12.24	12.24	400
9/6/2016	11:25 AM	12.24	12.24	12.24	12.24	200
9/6/2016	11:26 AM	12.24	12.24	12.24	12.24	300
9/6/2016	11:28 AM	12.23	12.23	12.23	12.23	900
9/6/2016	11:29 AM	12.23	12.23	12.23	12.23	1151
9/6/2016	11:31 AM	12.23	12.23	12.23	12.23	3701
9/6/2016	11:33 AM	12.23	12.23	12.23	12.23	400
9/6/2016	11:35 AM	12.24	12.24	12.24	12.24	100
9/6/2016	11:46 AM	12.23	12.23	12.23	12.23	700
9/6/2016	11:48 AM	12.22	12.22	12.22	12.22	300
9/6/2016	11:49 AM	12.2	12.21	12.2	12.21	1300
9/6/2016	11:52 AM	12.18	12.18	12.18	12.18	1900
9/6/2016	11:53 AM	12.19	12.19	12.19	12.19	400
9/6/2016	12:00 PM	12.18	12.18	12.18	12.18	300
9/6/2016	12:01 PM	12.18	12.18	12.18	12.18	3400
9/6/2016	12:04 PM	12.17	12.17	12.17	12.17	100
9/6/2016	12:05 PM	12.18	12.18	12.18	12.18	1000
9/6/2016	12:07 PM	12.18	12.18	12.18	12.18	200
9/6/2016	12:12 PM	12.19	12.19	12.19	12.19	1100
9/6/2016	12:13 PM	12.19	12.19	12.19	12.19	2200
9/6/2016	12:17 PM	12.19	12.19	12.19	12.19	300
9/6/2016	12:19 PM	12.19	12.19	12.19	12.19	200
9/6/2016	12:21 PM	12.19	12.19	12.19	12.19	400
9/6/2016	12:23 PM	12.19	12.19	12.19	12.19	300
9/6/2016	12:27 PM	12.195	12.195	12.19	12.19	800
9/6/2016	12:28 PM	12.19	12.19	12.19	12.19	100
9/6/2016	12:29 PM	12.19	12.19	12.19	12.19	400
9/6/2016	12:32 PM	12.18	12.18	12.18	12.18	3200
9/6/2016	12:33 PM	12.16	12.17	12.16	12.17	6100
9/6/2016	12:34 PM	12.16	12.16	12.16	12.16	100
9/6/2016	12:35 PM	12.17	12.17	12.17	12.17	7000
9/6/2016	12:39 PM	12.18	12.18	12.18	12.18	1200
9/6/2016	12:40 PM	12.18	12.18	12.18	12.18	252
9/6/2016	12:44 PM	12.16	12.16	12.16	12.16	700
9/6/2016	12:47 PM	12.16	12.16	12.16	12.16	2700
9/6/2016	12:50 PM	12.15	12.155	12.15	12.155	4997
9/6/2016	12:55 PM	12.16	12.16	12.16	12.16	950
9/6/2016	12:56 PM	12.16	12.16	12.16	12.16	3493
9/6/2016	12:57 PM	12.16	12.16	12.16	12.16	2200
9/6/2016	1:04 PM	12.17	12.17	12.17	12.17	400
9/6/2016	1:06 PM	12.18	12.18	12.18	12.18	400
9/6/2016	1:07 PM	12.18	12.18	12.18	12.18	400
9/6/2016	1:09 PM	12.18	12.18	12.18	12.18	10100
9/6/2016	1:16 PM	12.18	12.18	12.18	12.18	800
9/6/2016	1:22 PM	12.18	12.18	12.18	12.18	400
9/6/2016	1:23 PM	12.18	12.18	12.18	12.18	100
9/6/2016	1:29 PM	12.179	12.179	12.179	12.179	300
9/6/2016	1:30 PM	12.185	12.185	12.18	12.18	754
9/6/2016	1:33 PM	12.19	12.19	12.19	12.19	400
9/6/2016	1:34 PM	12.19	12.19	12.19	12.19	700
9/6/2016	1:36 PM	12.19	12.19	12.19	12.19	1700
9/6/2016	1:37 PM	12.19	12.19	12.19	12.19	3807
9/6/2016	1:38 PM	12.185	12.185	12.185	12.185	200
9/6/2016	1:47 PM	12.17	12.17	12.17	12.17	100
9/6/2016	2:12 PM	12.19	12.19	12.19	12.19	100
9/6/2016	2:13 PM	12.19	12.19	12.19	12.19	100
9/6/2016	2:17 PM	12.19	12.19	12.19	12.19	1100
9/6/2016	2:18 PM	12.19	12.19	12.19	12.19	500
9/6/2016	2:19 PM	12.18	12.18	12.18	12.18	1058
9/6/2016	2:29 PM	12.17	12.17	12.17	12.17	100
9/6/2016	2:30 PM	12.17	12.17	12.17	12.17	6000
9/6/2016	2:34 PM	12.17	12.17	12.17	12.17	2900
9/6/2016	2:37 PM	12.17	12.17	12.17	12.17	100
9/6/2016	2:42 PM	12.17	12.17	12.17	12.17	500
9/6/2016	2:43 PM	12.17	12.17	12.17	12.17	100
9/6/2016	2:45 PM	12.18	12.18	12.18	12.18	700
9/6/2016	2:46 PM	12.18	12.18	12.18	12.18	100
9/6/2016	2:48 PM	12.18	12.18	12.18	12.18	500
9/6/2016	2:55 PM	12.17	12.17	12.17	12.17	580
9/6/2016	3:03 PM	12.17	12.17	12.17	12.17	1100
9/6/2016	3:05 PM	12.17	12.17	12.17	12.17	300
9/6/2016	3:09 PM	12.17	12.17	12.17	12.17	1400
9/6/2016	3:10 PM	12.175	12.175	12.175	12.175	100
9/6/2016	3:13 PM	12.18	12.18	12.179	12.179	1900
9/6/2016	3:17 PM	12.19	12.19	12.19	12.19	500
9/6/2016	3:18 PM	12.19	12.19	12.19	12.19	2100
9/6/2016	3:19 PM	12.18	12.18	12.18	12.18	100
9/6/2016	3:24 PM	12.18	12.18	12.18	12.18	300
9/6/2016	3:40 PM	12.18	12.18	12.179	12.179	240
9/6/2016	3:43 PM	12.17	12.17	12.17	12.17	28800
9/6/2016	3:46 PM	12.16	12.16	12.16	12.16	14016
9/6/2016	3:47 PM	12.16	12.16	12.16	12.16	4769
9/6/2016	3:49 PM	12.16	12.16	12.16	12.16	800
9/6/2016	3:50 PM	12.16	12.16	12.16	12.16	17100
9/6/2016	3:51 PM	12.155	12.155	12.155	12.155	100
9/6/2016	3:52 PM	12.151	12.151	12.15	12.15	1622
9/6/2016	3:53 PM	12.145	12.15	12.145	12.15	32836
9/6/2016	3:54 PM	12.15	12.15	12.15	12.15	100
9/6/2016	3:56 PM	12.15	12.15	12.15	12.15	3157
9/6/2016	3:57 PM	12.149	12.149	12.149	12.149	1600
9/6/2016	3:59 PM	12.145	12.145	12.145	12.145	100
9/6/2016	4:00 PM	12.12	12.145	12.12	12.14	71490
9/7/2016	9:31 AM	12.16	12.16	12.16	12.16	7100
9/7/2016	9:32 AM	12.16	12.16	12.16	12.16	200
9/7/2016	9:33 AM	12.17	12.17	12.17	12.17	205
9/7/2016	9:34 AM	12.16	12.16	12.16	12.16	2100
9/7/2016	9:36 AM	12.16	12.16	12.16	12.16	8041
9/7/2016	9:37 AM	12.14	12.155	12.14	12.155	11600
9/7/2016	9:38 AM	12.145	12.145	12.145	12.145	200
9/7/2016	9:39 AM	12.13	12.13	12.13	12.13	200
9/7/2016	9:40 AM	12.13	12.13	12.12	12.13	4561
9/7/2016	9:41 AM	12.11	12.12	12.11	12.12	7330
9/7/2016	9:42 AM	12.115	12.115	12.115	12.115	200
9/7/2016	9:43 AM	12.12	12.12	12.12	12.12	200
9/7/2016	9:45 AM	12.12	12.12	12.12	12.12	200
9/7/2016	9:47 AM	12.13	12.13	12.13	12.13	200
9/7/2016	9:49 AM	12.12	12.13	12.12	12.125	2400
9/7/2016	9:51 AM	12.15	12.15	12.13	12.13	3400
9/7/2016	9:52 AM	12.15	12.15	12.15	12.15	400
9/7/2016	9:57 AM	12.14	12.14	12.14	12.14	300
9/7/2016	9:59 AM	12.14	12.14	12.14	12.14	100
9/7/2016	10:00 AM	12.13	12.13	12.13	12.13	300
9/7/2016	10:02 AM	12.125	12.13	12.125	12.13	1300
9/7/2016	10:06 AM	12.14	12.14	12.13	12.13	9500
9/7/2016	10:07 AM	12.135	12.135	12.135	12.135	300
9/7/2016	10:09 AM	12.11	12.12	12.102	12.12	23559
9/7/2016	10:10 AM	12.13	12.14	12.11	12.11	5600
9/7/2016	10:11 AM	12.12	12.12	12.12	12.12	1726
9/7/2016	10:14 AM	12.115	12.115	12.115	12.115	300
9/7/2016	10:15 AM	12.11	12.11	12.11	12.11	5600
9/7/2016	10:16 AM	12.11	12.115	12.11	12.11	18534
9/7/2016	10:18 AM	12.11	12.11	12.11	12.11	900
9/7/2016	10:19 AM	12.11	12.11	12.11	12.11	200
9/7/2016	10:20 AM	12.11	12.11	12.105	12.105	1300
9/7/2016	10:22 AM	12.11	12.11	12.11	12.11	300
9/7/2016	10:24 AM	12.11	12.11	12.11	12.11	300
9/7/2016	10:25 AM	12.11	12.11	12.11	12.11	100
9/7/2016	10:26 AM	12.09	12.1	12.09	12.1	4074
9/7/2016	10:27 AM	12.095	12.1	12.095	12.1	1200
9/7/2016	10:33 AM	12.105	12.105	12.1	12.1	1344
9/7/2016	10:34 AM	12.11	12.11	12.11	12.11	100
9/7/2016	10:38 AM	12.115	12.12	12.11	12.11	800
9/7/2016	10:39 AM	12.11	12.11	12.11	12.11	300
9/7/2016	10:42 AM	12.12	12.12	12.12	12.12	700
9/7/2016	10:44 AM	12.13	12.13	12.115	12.12	2500
9/7/2016	10:46 AM	12.15	12.15	12.15	12.15	600
9/7/2016	10:47 AM	12.15	12.15	12.15	12.15	600
9/7/2016	10:48 AM	12.17	12.17	12.16	12.16	1900
9/7/2016	10:50 AM	12.17	12.17	12.17	12.17	1700
9/7/2016	10:52 AM	12.17	12.17	12.17	12.17	100
9/7/2016	10:54 AM	12.16	12.16	12.16	12.16	700
9/7/2016	10:56 AM	12.155	12.16	12.155	12.16	400
9/7/2016	10:58 AM	12.15	12.155	12.15	12.155	1000
9/7/2016	10:59 AM	12.16	12.16	12.16	12.16	15200
9/7/2016	11:00 AM	12.16	12.16	12.16	12.16	400
9/7/2016	11:01 AM	12.16	12.16	12.16	12.16	300
9/7/2016	11:03 AM	12.155	12.16	12.155	12.16	717
9/7/2016	11:05 AM	12.16	12.16	12.16	12.16	600
9/7/2016	11:07 AM	12.15	12.15	12.15	12.15	300
9/7/2016	11:11 AM	12.16	12.16	12.16	12.16	400
9/7/2016	11:14 AM	12.18	12.18	12.165	12.165	5900
9/7/2016	11:17 AM	12.18	12.18	12.18	12.18	100
9/7/2016	11:18 AM	12.195	12.195	12.189	12.189	1605
9/7/2016	11:19 AM	12.19	12.19	12.19	12.19	300
9/7/2016	11:20 AM	12.2	12.2	12.19	12.19	5500
9/7/2016	11:21 AM	12.2	12.2	12.2	12.2	1100
9/7/2016	11:23 AM	12.2	12.2	12.2	12.2	100
9/7/2016	11:24 AM	12.19	12.19	12.19	12.19	300
9/7/2016	11:29 AM	12.19	12.19	12.19	12.19	800
9/7/2016	11:30 AM	12.195	12.195	12.19	12.19	2200
9/7/2016	11:31 AM	12.19	12.19	12.19	12.19	300
9/7/2016	11:36 AM	12.19	12.19	12.19	12.19	300
9/7/2016	11:38 AM	12.19	12.19	12.19	12.19	800
9/7/2016	11:39 AM	12.185	12.185	12.185	12.185	300
9/7/2016	11:42 AM	12.18	12.18	12.18	12.18	500
9/7/2016	11:46 AM	12.19	12.19	12.19	12.19	9600
9/7/2016	11:47 AM	12.2	12.2	12.2	12.2	2223
9/7/2016	11:48 AM	12.201	12.201	12.201	12.201	300
9/7/2016	11:49 AM	12.195	12.195	12.195	12.195	100
9/7/2016	11:50 AM	12.2	12.2	12.2	12.2	1000
9/7/2016	11:56 AM	12.185	12.185	12.185	12.185	300
9/7/2016	12:00 PM	12.175	12.175	12.175	12.175	300
9/7/2016	12:01 PM	12.18	12.18	12.18	12.18	500
9/7/2016	12:03 PM	12.18	12.18	12.18	12.18	100
9/7/2016	12:06 PM	12.17	12.17	12.17	12.17	300
9/7/2016	12:10 PM	12.18	12.18	12.18	12.18	200
9/7/2016	12:13 PM	12.19	12.19	12.19	12.19	100
9/7/2016	12:17 PM	12.2	12.2	12.2	12.2	650
9/7/2016	12:19 PM	12.21	12.21	12.21	12.21	3800
9/7/2016	12:21 PM	12.22	12.22	12.22	12.22	100
9/7/2016	12:26 PM	12.24	12.24	12.22	12.22	12071
9/7/2016	12:27 PM	12.23	12.23	12.23	12.23	200
9/7/2016	12:30 PM	12.22	12.22	12.22	12.22	800
9/7/2016	12:34 PM	12.22	12.22	12.22	12.22	8300
9/7/2016	12:35 PM	12.22	12.22	12.22	12.22	200
9/7/2016	12:36 PM	12.22	12.22	12.22	12.22	400
9/7/2016	12:40 PM	12.21	12.21	12.21	12.21	15266
9/7/2016	12:42 PM	12.21	12.21	12.21	12.21	200
9/7/2016	12:44 PM	12.19	12.19	12.19	12.19	100
9/7/2016	12:47 PM	12.191	12.191	12.191	12.191	1000
9/7/2016	12:48 PM	12.19	12.19	12.19	12.19	800
9/7/2016	12:49 PM	12.19	12.19	12.19	12.19	300
9/7/2016	12:52 PM	12.2	12.2	12.2	12.2	800
9/7/2016	1:06 PM	12.19	12.19	12.19	12.19	300
9/7/2016	1:08 PM	12.18	12.18	12.18	12.18	850
9/7/2016	1:13 PM	12.18	12.18	12.18	12.18	100
9/7/2016	1:16 PM	12.18	12.18	12.18	12.18	300
9/7/2016	1:20 PM	12.175	12.18	12.17	12.18	1100
9/7/2016	1:36 PM	12.18	12.18	12.18	12.18	621
9/7/2016	1:39 PM	12.175	12.18	12.175	12.18	700
9/7/2016	1:47 PM	12.16	12.16	12.16	12.16	6400
9/7/2016	1:48 PM	12.16	12.16	12.16	12.16	500
9/7/2016	1:49 PM	12.16	12.16	12.16	12.16	6000
9/7/2016	1:50 PM	12.17	12.17	12.17	12.17	12100
9/7/2016	1:51 PM	12.17	12.17	12.17	12.17	10700
9/7/2016	1:59 PM	12.175	12.175	12.17	12.17	500
9/7/2016	2:04 PM	12.17	12.17	12.17	12.17	100
9/7/2016	2:05 PM	12.17	12.17	12.17	12.17	2400
9/7/2016	2:07 PM	12.16	12.16	12.16	12.16	200
9/7/2016	2:12 PM	12.15	12.15	12.15	12.15	1773
9/7/2016	2:14 PM	12.145	12.145	12.145	12.145	500
9/7/2016	2:15 PM	12.14	12.14	12.14	12.14	1028
9/7/2016	2:16 PM	12.135	12.135	12.135	12.135	200
9/7/2016	2:17 PM	12.14	12.14	12.14	12.14	200
9/7/2016	2:33 PM	12.15	12.15	12.15	12.15	100
9/7/2016	2:37 PM	12.16	12.16	12.16	12.16	300
9/7/2016	2:39 PM	12.16	12.16	12.16	12.16	1050
9/7/2016	2:45 PM	12.15	12.15	12.15	12.15	200
9/7/2016	2:46 PM	12.145	12.15	12.145	12.15	600
9/7/2016	2:51 PM	12.14	12.14	12.14	12.14	13000
9/7/2016	2:57 PM	12.14	12.14	12.14	12.14	200
9/7/2016	2:58 PM	12.14	12.14	12.14	12.14	300
9/7/2016	3:03 PM	12.14	12.14	12.14	12.14	300
9/7/2016	3:07 PM	12.13	12.13	12.13	12.13	400
9/7/2016	3:15 PM	12.13	12.13	12.13	12.13	1600
9/7/2016	3:18 PM	12.125	12.125	12.125	12.125	300
9/7/2016	3:20 PM	12.13	12.13	12.13	12.13	3000
9/7/2016	3:24 PM	12.125	12.125	12.125	12.125	300
9/7/2016	3:30 PM	12.13	12.13	12.13	12.13	100
9/7/2016	3:39 PM	12.13	12.13	12.13	12.13	20372
9/7/2016	3:40 PM	12.14	12.14	12.14	12.14	100
9/7/2016	3:44 PM	12.13	12.13	12.13	12.13	700
9/7/2016	3:45 PM	12.13	12.13	12.13	12.13	100
9/7/2016	3:48 PM	12.14	12.14	12.14	12.14	100
9/7/2016	3:49 PM	12.14	12.14	12.14	12.14	1400
9/7/2016	3:50 PM	12.14	12.14	12.14	12.14	900
9/7/2016	3:52 PM	12.14	12.14	12.14	12.14	100
9/7/2016	3:55 PM	12.14	12.14	12.14	12.14	200
9/7/2016	3:56 PM	12.14	12.14	12.14	12.14	7730
9/7/2016	3:57 PM	12.14	12.14	12.14	12.14	1200
9/7/2016	3:59 PM	12.14	12.14	12.14	12.14	3200
9/7/2016	4:00 PM	12.11	12.13	12.11	12.13	42945
9/8/2016	9:31 AM	12.2	12.2	12.2	12.2	2000
9/8/2016	9:32 AM	12.2	12.2	12.2	12.2	3485
9/8/2016	9:33 AM	12.2	12.2	12.2	12.2	8055
9/8/2016	9:35 AM	12.19	12.2	12.19	12.2	800
9/8/2016	9:36 AM	12.2	12.2	12.2	12.2	9300
9/8/2016	9:37 AM	12.21	12.21	12.21	12.21	800
9/8/2016	9:38 AM	12.2	12.2	12.2	12.2	2600
9/8/2016	9:39 AM	12.21	12.21	12.21	12.21	3000
9/8/2016	9:40 AM	12.23	12.23	12.22	12.22	2923
9/8/2016	9:41 AM	12.22	12.23	12.22	12.23	3200
9/8/2016	9:42 AM	12.21	12.22	12.21	12.22	1600
9/8/2016	9:43 AM	12.21	12.22	12.21	12.22	3200
9/8/2016	9:46 AM	12.19	12.19	12.19	12.19	400
9/8/2016	9:50 AM	12.21	12.21	12.21	12.21	300
9/8/2016	9:51 AM	12.24	12.24	12.24	12.24	596
9/8/2016	9:52 AM	12.24	12.25	12.24	12.25	6700
9/8/2016	9:53 AM	12.23	12.24	12.23	12.24	900
9/8/2016	9:54 AM	12.23	12.23	12.23	12.23	400
9/8/2016	9:55 AM	12.23	12.23	12.23	12.23	200
9/8/2016	9:57 AM	12.23	12.23	12.23	12.23	400
9/8/2016	9:58 AM	12.23	12.23	12.23	12.23	800
9/8/2016	9:59 AM	12.23	12.245	12.23	12.245	500
9/8/2016	10:00 AM	12.23	12.23	12.23	12.23	400
9/8/2016	10:07 AM	12.22	12.22	12.22	12.22	400
9/8/2016	10:09 AM	12.23	12.23	12.23	12.23	400
9/8/2016	10:11 AM	12.26	12.26	12.245	12.245	4500
9/8/2016	10:12 AM	12.26	12.26	12.26	12.26	1187
9/8/2016	10:15 AM	12.225	12.225	12.225	12.225	900
9/8/2016	10:16 AM	12.23	12.23	12.23	12.23	400
9/8/2016	10:17 AM	12.23	12.23	12.23	12.23	400
9/8/2016	10:20 AM	12.225	12.225	12.22	12.22	2500
9/8/2016	10:21 AM	12.22	12.22	12.22	12.22	500
9/8/2016	10:24 AM	12.21	12.21	12.21	12.21	600
9/8/2016	10:34 AM	12.21	12.21	12.21	12.21	400
9/8/2016	10:35 AM	12.2	12.2	12.2	12.2	200
9/8/2016	10:36 AM	12.17	12.175	12.17	12.175	2300
9/8/2016	10:45 AM	12.19	12.19	12.19	12.19	400
9/8/2016	10:47 AM	12.2	12.2	12.2	12.2	100
9/8/2016	10:50 AM	12.2	12.2	12.2	12.2	300
9/8/2016	11:00 AM	12.17	12.19	12.17	12.19	20000
9/8/2016	11:01 AM	12.16	12.17	12.16	12.165	9500
9/8/2016	11:03 AM	12.18	12.18	12.18	12.18	100
9/8/2016	11:07 AM	12.16	12.16	12.16	12.16	2300
9/8/2016	11:08 AM	12.17	12.17	12.17	12.17	200
9/8/2016	11:12 AM	12.145	12.15	12.145	12.15	4119
9/8/2016	11:16 AM	12.14	12.14	12.14	12.14	15000
9/8/2016	11:17 AM	12.14	12.14	12.14	12.14	100
9/8/2016	11:19 AM	12.15	12.15	12.15	12.15	400
9/8/2016	11:22 AM	12.16	12.16	12.16	12.16	400
9/8/2016	11:23 AM	12.16	12.16	12.16	12.16	800
9/8/2016	11:28 AM	12.16	12.16	12.16	12.16	300
9/8/2016	11:29 AM	12.16	12.16	12.16	12.16	700
9/8/2016	11:31 AM	12.16	12.16	12.16	12.16	400
9/8/2016	11:32 AM	12.17	12.17	12.17	12.17	15000
9/8/2016	11:34 AM	12.17	12.17	12.17	12.17	900
9/8/2016	11:36 AM	12.18	12.18	12.18	12.18	2000
9/8/2016	11:39 AM	12.19	12.19	12.19	12.19	800
9/8/2016	11:42 AM	12.19	12.19	12.19	12.19	500
9/8/2016	11:43 AM	12.19	12.19	12.19	12.19	1100
9/8/2016	11:47 AM	12.19	12.19	12.19	12.19	4900
9/8/2016	11:52 AM	12.16	12.16	12.16	12.16	800
9/8/2016	11:55 AM	12.17	12.17	12.17	12.17	400
9/8/2016	12:07 PM	12.18	12.18	12.18	12.18	6000
9/8/2016	12:08 PM	12.17	12.17	12.17	12.17	800
9/8/2016	12:16 PM	12.19	12.19	12.19	12.19	100
9/8/2016	12:17 PM	12.19	12.19	12.19	12.19	400
9/8/2016	12:22 PM	12.185	12.19	12.185	12.19	800
9/8/2016	12:26 PM	12.18	12.18	12.18	12.18	300
9/8/2016	12:31 PM	12.21	12.21	12.2	12.2	3500
9/8/2016	12:33 PM	12.22	12.22	12.22	12.22	100
9/8/2016	12:37 PM	12.2	12.2	12.2	12.2	300
9/8/2016	12:42 PM	12.2	12.2	12.2	12.2	1100
9/8/2016	12:48 PM	12.2	12.2	12.2	12.2	400
9/8/2016	12:54 PM	12.2	12.2	12.2	12.2	11200
9/8/2016	12:58 PM	12.19	12.19	12.19	12.19	200
9/8/2016	1:17 PM	12.21	12.21	12.21	12.21	700
9/8/2016	1:31 PM	12.22	12.22	12.22	12.22	1200
9/8/2016	1:33 PM	12.23	12.23	12.23	12.23	500
9/8/2016	1:37 PM	12.225	12.225	12.225	12.225	500
9/8/2016	1:40 PM	12.23	12.23	12.23	12.23	1000
9/8/2016	1:42 PM	12.22	12.22	12.22	12.22	400
9/8/2016	1:46 PM	12.235	12.235	12.235	12.235	209
9/8/2016	1:51 PM	12.25	12.25	12.25	12.25	23250
9/8/2016	1:52 PM	12.25	12.25	12.25	12.25	7200
9/8/2016	1:53 PM	12.23	12.24	12.23	12.24	10800
9/8/2016	1:54 PM	12.225	12.225	12.225	12.225	500
9/8/2016	1:57 PM	12.22	12.22	12.22	12.22	2600
9/8/2016	1:58 PM	12.22	12.22	12.22	12.22	100
9/8/2016	2:00 PM	12.215	12.215	12.215	12.215	400
9/8/2016	2:01 PM	12.21	12.22	12.21	12.22	8500
9/8/2016	2:02 PM	12.21	12.21	12.21	12.21	400
9/8/2016	2:04 PM	12.22	12.22	12.22	12.22	300
9/8/2016	2:10 PM	12.22	12.22	12.22	12.22	5400
9/8/2016	2:11 PM	12.22	12.22	12.22	12.22	100
9/8/2016	2:20 PM	12.22	12.22	12.22	12.22	112
9/8/2016	2:22 PM	12.21	12.21	12.21	12.21	500
9/8/2016	2:23 PM	12.19	12.19	12.19	12.19	1800
9/8/2016	2:30 PM	12.21	12.21	12.21	12.21	7000
9/8/2016	2:34 PM	12.21	12.21	12.21	12.21	1000
9/8/2016	2:44 PM	12.185	12.185	12.185	12.185	600
9/8/2016	2:45 PM	12.19	12.19	12.19	12.19	800
9/8/2016	2:49 PM	12.18	12.185	12.18	12.185	3990
9/8/2016	2:50 PM	12.18	12.18	12.18	12.18	2900
9/8/2016	3:05 PM	12.18	12.18	12.18	12.18	100
9/8/2016	3:08 PM	12.19	12.19	12.19	12.19	900
9/8/2016	3:16 PM	12.18	12.18	12.18	12.18	4450
9/8/2016	3:18 PM	12.18	12.18	12.18	12.18	3000
9/8/2016	3:19 PM	12.19	12.19	12.19	12.19	800
9/8/2016	3:30 PM	12.19	12.19	12.19	12.19	1700
9/8/2016	3:31 PM	12.19	12.19	12.19	12.19	100
9/8/2016	3:32 PM	12.19	12.19	12.19	12.19	1700
9/8/2016	3:33 PM	12.19	12.19	12.19	12.19	1600
9/8/2016	3:38 PM	12.19	12.19	12.19	12.19	100
9/8/2016	3:39 PM	12.18	12.18	12.18	12.18	1000
9/8/2016	3:41 PM	12.18	12.18	12.18	12.18	200
9/8/2016	3:46 PM	12.18	12.18	12.18	12.18	100
9/8/2016	3:50 PM	12.19	12.19	12.19	12.19	900
9/8/2016	3:53 PM	12.19	12.19	12.19	12.19	1100
9/8/2016	3:54 PM	12.195	12.195	12.195	12.195	493
9/8/2016	3:58 PM	12.19	12.19	12.19	12.19	6799
9/8/2016	3:59 PM	12.185	12.19	12.185	12.19	4600
9/8/2016	4:00 PM	12.2	12.2	12.175	12.18	32622
9/9/2016	9:31 AM	12.47	12.47	12.47	12.47	67083
9/9/2016	9:32 AM	12.48	12.48	12.47	12.47	7600
9/9/2016	9:33 AM	12.47	12.48	12.47	12.47	15500
9/9/2016	9:34 AM	12.48	12.48	12.48	12.48	6100
9/9/2016	9:35 AM	12.48	12.48	12.47	12.48	2500
9/9/2016	9:36 AM	12.5	12.5	12.49	12.49	18300
9/9/2016	9:38 AM	12.48	12.49	12.48	12.49	9271
9/9/2016	9:39 AM	12.49	12.49	12.49	12.49	100
9/9/2016	9:40 AM	12.5	12.5	12.49	12.49	900
9/9/2016	9:41 AM	12.5	12.51	12.5	12.51	5809
9/9/2016	9:42 AM	12.51	12.51	12.51	12.51	1200
9/9/2016	9:43 AM	12.5	12.5	12.5	12.5	800
9/9/2016	9:44 AM	12.485	12.49	12.481	12.49	5900
9/9/2016	9:45 AM	12.49	12.49	12.49	12.49	100
9/9/2016	9:46 AM	12.49	12.49	12.49	12.49	400
9/9/2016	9:47 AM	12.48	12.48	12.48	12.48	764
9/9/2016	9:48 AM	12.47	12.47	12.47	12.47	748
9/9/2016	9:49 AM	12.49	12.49	12.49	12.49	800
9/9/2016	9:50 AM	12.5	12.5	12.48	12.48	22513
9/9/2016	9:51 AM	12.51	12.51	12.5	12.5	24871
9/9/2016	9:52 AM	12.495	12.51	12.495	12.51	1700
9/9/2016	9:53 AM	12.51	12.51	12.495	12.495	500
9/9/2016	9:54 AM	12.521	12.521	12.51	12.51	33668
9/9/2016	9:55 AM	12.53	12.53	12.53	12.53	2869
9/9/2016	9:56 AM	12.55	12.55	12.54	12.54	5955
9/9/2016	9:57 AM	12.56	12.56	12.56	12.56	12748
9/9/2016	9:58 AM	12.57	12.57	12.56	12.56	4779
9/9/2016	10:00 AM	12.54	12.565	12.54	12.565	17800
9/9/2016	10:01 AM	12.56	12.56	12.55	12.55	2973
9/9/2016	10:02 AM	12.55	12.55	12.55	12.55	1400
9/9/2016	10:03 AM	12.55	12.55	12.55	12.55	500
9/9/2016	10:04 AM	12.57	12.57	12.56	12.56	1300
9/9/2016	10:05 AM	12.565	12.565	12.565	12.565	200
9/9/2016	10:06 AM	12.56	12.56	12.56	12.56	100
9/9/2016	10:07 AM	12.56	12.56	12.56	12.56	800
9/9/2016	10:08 AM	12.57	12.57	12.57	12.57	8500
9/9/2016	10:09 AM	12.58	12.58	12.58	12.58	300
9/9/2016	10:11 AM	12.59	12.59	12.59	12.59	7050
9/9/2016	10:12 AM	12.59	12.59	12.59	12.59	600
9/9/2016	10:13 AM	12.58	12.58	12.58	12.58	26700
9/9/2016	10:14 AM	12.56	12.57	12.56	12.57	10847
9/9/2016	10:15 AM	12.55	12.55	12.55	12.55	1280
9/9/2016	10:16 AM	12.53	12.54	12.53	12.54	500
9/9/2016	10:17 AM	12.515	12.525	12.515	12.525	6980
9/9/2016	10:19 AM	12.53	12.53	12.53	12.53	300
9/9/2016	10:20 AM	12.54	12.54	12.54	12.54	4400
9/9/2016	10:21 AM	12.55	12.55	12.55	12.55	200
9/9/2016	10:22 AM	12.56	12.56	12.56	12.56	2000
9/9/2016	10:23 AM	12.56	12.56	12.56	12.56	700
9/9/2016	10:25 AM	12.56	12.56	12.56	12.56	200
9/9/2016	10:28 AM	12.54	12.54	12.54	12.54	18600
9/9/2016	10:30 AM	12.56	12.56	12.55	12.55	1500
9/9/2016	10:31 AM	12.58	12.58	12.57	12.57	4450
9/9/2016	10:33 AM	12.59	12.59	12.59	12.59	10000
9/9/2016	10:34 AM	12.58	12.58	12.58	12.58	100
9/9/2016	10:37 AM	12.58	12.58	12.58	12.58	2000
9/9/2016	10:38 AM	12.61	12.61	12.59	12.59	21615
9/9/2016	10:39 AM	12.65	12.65	12.62	12.62	5270
9/9/2016	10:40 AM	12.635	12.64	12.635	12.64	1000
9/9/2016	10:41 AM	12.63	12.63	12.63	12.63	400
9/9/2016	10:43 AM	12.62	12.62	12.62	12.62	300
9/9/2016	10:45 AM	12.625	12.625	12.625	12.625	100
9/9/2016	10:46 AM	12.62	12.62	12.62	12.62	2900
9/9/2016	10:48 AM	12.64	12.64	12.64	12.64	500
9/9/2016	10:49 AM	12.641	12.66	12.641	12.66	4076
9/9/2016	10:50 AM	12.645	12.645	12.64	12.64	350
9/9/2016	10:51 AM	12.64	12.64	12.64	12.64	1500
9/9/2016	10:52 AM	12.64	12.64	12.64	12.64	1600
9/9/2016	10:55 AM	12.63	12.63	12.63	12.63	2700
9/9/2016	10:56 AM	12.63	12.63	12.63	12.63	700
9/9/2016	10:58 AM	12.62	12.62	12.62	12.62	600
9/9/2016	10:59 AM	12.61	12.61	12.61	12.61	500
9/9/2016	11:00 AM	12.6	12.61	12.6	12.61	3022
9/9/2016	11:01 AM	12.6	12.6	12.6	12.6	2000
9/9/2016	11:06 AM	12.62	12.62	12.62	12.62	401
9/9/2016	11:08 AM	12.61	12.61	12.61	12.61	780
9/9/2016	11:09 AM	12.61	12.61	12.61	12.61	4000
9/9/2016	11:10 AM	12.6	12.6	12.6	12.6	400
9/9/2016	11:11 AM	12.61	12.61	12.61	12.61	12000
9/9/2016	11:12 AM	12.62	12.62	12.62	12.62	4700
9/9/2016	11:13 AM	12.61	12.61	12.61	12.61	400
9/9/2016	11:14 AM	12.63	12.63	12.62	12.62	11100
9/9/2016	11:16 AM	12.64	12.64	12.635	12.635	21847
9/9/2016	11:18 AM	12.64	12.64	12.64	12.64	4400
9/9/2016	11:19 AM	12.63	12.63	12.63	12.63	2400
9/9/2016	11:22 AM	12.62	12.625	12.62	12.625	2000
9/9/2016	11:23 AM	12.615	12.615	12.615	12.615	300
9/9/2016	11:24 AM	12.62	12.62	12.62	12.62	400
9/9/2016	11:25 AM	12.625	12.625	12.62	12.62	900
9/9/2016	11:26 AM	12.615	12.625	12.615	12.625	1400
9/9/2016	11:27 AM	12.615	12.615	12.615	12.615	500
9/9/2016	11:29 AM	12.6	12.61	12.6	12.61	900
9/9/2016	11:30 AM	12.6	12.61	12.6	12.61	2700
9/9/2016	11:31 AM	12.6	12.6	12.6	12.6	389
9/9/2016	11:32 AM	12.6	12.6	12.6	12.6	1000
9/9/2016	11:33 AM	12.6	12.6	12.6	12.6	1700
9/9/2016	11:34 AM	12.6	12.6	12.6	12.6	7570
9/9/2016	11:35 AM	12.61	12.61	12.61	12.61	400
9/9/2016	11:39 AM	12.625	12.63	12.62	12.62	2671
9/9/2016	11:40 AM	12.63	12.63	12.63	12.63	800
9/9/2016	11:43 AM	12.645	12.645	12.639	12.639	1885
9/9/2016	11:44 AM	12.65	12.65	12.65	12.65	700
9/9/2016	11:46 AM	12.66	12.66	12.66	12.66	1205
9/9/2016	11:47 AM	12.65	12.66	12.65	12.66	3700
9/9/2016	11:49 AM	12.66	12.66	12.645	12.645	2300
9/9/2016	11:50 AM	12.66	12.67	12.66	12.67	3900
9/9/2016	11:51 AM	12.65	12.65	12.65	12.65	800
9/9/2016	11:52 AM	12.65	12.65	12.65	12.65	1600
9/9/2016	11:53 AM	12.67	12.67	12.67	12.67	1400
9/9/2016	11:54 AM	12.67	12.67	12.67	12.67	1000
9/9/2016	11:55 AM	12.67	12.67	12.67	12.67	3536
9/9/2016	11:57 AM	12.68	12.68	12.68	12.68	4724
9/9/2016	11:58 AM	12.7	12.7	12.69	12.69	27840
9/9/2016	11:59 AM	12.7	12.7	12.7	12.7	400
9/9/2016	12:00 PM	12.69	12.69	12.69	12.69	3900
9/9/2016	12:01 PM	12.69	12.69	12.69	12.69	800
9/9/2016	12:02 PM	12.685	12.685	12.685	12.685	250
9/9/2016	12:03 PM	12.68	12.68	12.68	12.68	600
9/9/2016	12:04 PM	12.67	12.67	12.67	12.67	3700
9/9/2016	12:05 PM	12.67	12.67	12.67	12.67	300
9/9/2016	12:06 PM	12.68	12.68	12.68	12.68	100
9/9/2016	12:07 PM	12.68	12.68	12.68	12.68	1300
9/9/2016	12:09 PM	12.705	12.705	12.69	12.69	5800
9/9/2016	12:10 PM	12.69	12.715	12.69	12.71	29744
9/9/2016	12:12 PM	12.7	12.7	12.7	12.7	1800
9/9/2016	12:13 PM	12.7	12.7	12.7	12.7	900
9/9/2016	12:14 PM	12.7	12.7	12.7	12.7	400
9/9/2016	12:15 PM	12.71	12.71	12.71	12.71	400
9/9/2016	12:17 PM	12.71	12.71	12.71	12.71	100
9/9/2016	12:18 PM	12.725	12.725	12.72	12.72	1500
9/9/2016	12:20 PM	12.73	12.73	12.73	12.73	9200
9/9/2016	12:22 PM	12.74	12.74	12.74	12.74	900
9/9/2016	12:23 PM	12.71	12.71	12.71	12.71	400
9/9/2016	12:24 PM	12.71	12.71	12.71	12.71	400
9/9/2016	12:25 PM	12.72	12.72	12.71	12.71	1600
9/9/2016	12:26 PM	12.72	12.72	12.72	12.72	108
9/9/2016	12:27 PM	12.72	12.72	12.72	12.72	600
9/9/2016	12:28 PM	12.71	12.71	12.71	12.71	400
9/9/2016	12:31 PM	12.72	12.72	12.719	12.719	4100
9/9/2016	12:32 PM	12.73	12.73	12.725	12.725	300
9/9/2016	12:33 PM	12.73	12.73	12.73	12.73	100
9/9/2016	12:35 PM	12.73	12.74	12.73	12.73	5381
9/9/2016	12:36 PM	12.72	12.72	12.72	12.72	100
9/9/2016	12:37 PM	12.72	12.72	12.72	12.72	600
9/9/2016	12:40 PM	12.73	12.73	12.73	12.73	200
9/9/2016	12:44 PM	12.73	12.73	12.73	12.73	100
9/9/2016	12:45 PM	12.73	12.73	12.73	12.73	2800
9/9/2016	12:46 PM	12.72	12.72	12.72	12.72	1000
9/9/2016	12:47 PM	12.73	12.73	12.72	12.72	4757
9/9/2016	12:48 PM	12.72	12.73	12.72	12.73	2300
9/9/2016	12:50 PM	12.73	12.73	12.73	12.73	200
9/9/2016	12:51 PM	12.73	12.73	12.73	12.73	405
9/9/2016	12:53 PM	12.73	12.73	12.73	12.73	900
9/9/2016	12:56 PM	12.73	12.73	12.73	12.73	600
9/9/2016	12:57 PM	12.75	12.75	12.735	12.735	115832
9/9/2016	12:58 PM	12.73	12.74	12.73	12.74	500
9/9/2016	1:03 PM	12.73	12.73	12.73	12.73	400
9/9/2016	1:05 PM	12.74	12.74	12.74	12.74	2200
9/9/2016	1:08 PM	12.75	12.75	12.75	12.75	2000
9/9/2016	1:09 PM	12.76	12.76	12.76	12.76	7000
9/9/2016	1:10 PM	12.761	12.761	12.75	12.75	2000
9/9/2016	1:11 PM	12.78	12.78	12.77	12.77	5664
9/9/2016	1:12 PM	12.79	12.79	12.79	12.79	100
9/9/2016	1:13 PM	12.8	12.8	12.79	12.79	10200
9/9/2016	1:14 PM	12.795	12.8	12.795	12.8	2700
9/9/2016	1:16 PM	12.81	12.81	12.805	12.805	1370
9/9/2016	1:17 PM	12.81	12.81	12.81	12.81	500
9/9/2016	1:18 PM	12.8	12.8	12.8	12.8	2496
9/9/2016	1:19 PM	12.805	12.805	12.805	12.805	200
9/9/2016	1:20 PM	12.805	12.805	12.805	12.805	500
9/9/2016	1:21 PM	12.8	12.8	12.8	12.8	400
9/9/2016	1:22 PM	12.815	12.815	12.8	12.8	400
9/9/2016	1:24 PM	12.81	12.82	12.81	12.82	1100
9/9/2016	1:27 PM	12.805	12.805	12.805	12.805	500
9/9/2016	1:28 PM	12.795	12.8	12.795	12.8	608
9/9/2016	1:30 PM	12.785	12.79	12.785	12.79	2700
9/9/2016	1:32 PM	12.795	12.795	12.795	12.795	500
9/9/2016	1:33 PM	12.79	12.79	12.79	12.79	6600
9/9/2016	1:34 PM	12.79	12.79	12.79	12.79	9700
9/9/2016	1:35 PM	12.8	12.8	12.8	12.8	100
9/9/2016	1:39 PM	12.83	12.83	12.82	12.82	1700
9/9/2016	1:40 PM	12.83	12.83	12.83	12.83	3400
9/9/2016	1:41 PM	12.83	12.83	12.83	12.83	2500
9/9/2016	1:42 PM	12.84	12.84	12.84	12.84	100
9/9/2016	1:43 PM	12.85	12.85	12.84	12.84	1400
9/9/2016	1:44 PM	12.86	12.86	12.85	12.85	2550
9/9/2016	1:45 PM	12.865	12.865	12.865	12.865	600
9/9/2016	1:46 PM	12.87	12.87	12.87	12.87	100
9/9/2016	1:47 PM	12.86	12.86	12.86	12.86	3500
9/9/2016	1:48 PM	12.865	12.865	12.865	12.865	200
9/9/2016	1:49 PM	12.87	12.87	12.87	12.87	100
9/9/2016	1:50 PM	12.88	12.88	12.88	12.88	8300
9/9/2016	1:52 PM	12.89	12.89	12.89	12.89	13245
9/9/2016	1:53 PM	12.87	12.88	12.87	12.88	1400
9/9/2016	1:54 PM	12.88	12.88	12.88	12.88	300
9/9/2016	1:55 PM	12.88	12.88	12.88	12.88	100
9/9/2016	1:56 PM	12.88	12.88	12.88	12.88	3400
9/9/2016	1:57 PM	12.87	12.871	12.87	12.87	4130
9/9/2016	1:58 PM	12.86	12.87	12.86	12.87	7500
9/9/2016	2:00 PM	12.85	12.85	12.85	12.85	300
9/9/2016	2:01 PM	12.86	12.86	12.86	12.86	2570
9/9/2016	2:03 PM	12.9	12.9	12.89	12.89	9875
9/9/2016	2:04 PM	12.92	12.93	12.92	12.92	8136
9/9/2016	2:05 PM	12.9	12.91	12.9	12.91	5300
9/9/2016	2:07 PM	12.9	12.91	12.9	12.91	3275
9/9/2016	2:08 PM	12.91	12.91	12.91	12.91	100
9/9/2016	2:09 PM	12.93	12.93	12.93	12.93	700
9/9/2016	2:10 PM	12.93	12.94	12.93	12.94	5500
9/9/2016	2:12 PM	12.95	12.95	12.94	12.94	13615
9/9/2016	2:13 PM	12.94	12.94	12.94	12.94	1000
9/9/2016	2:14 PM	12.94	12.94	12.94	12.94	4120
9/9/2016	2:16 PM	12.94	12.94	12.94	12.94	5800
9/9/2016	2:17 PM	12.93	12.93	12.93	12.93	1400
9/9/2016	2:18 PM	12.93	12.93	12.93	12.93	100
9/9/2016	2:20 PM	12.92	12.93	12.92	12.93	9357
9/9/2016	2:21 PM	12.92	12.92	12.92	12.92	100
9/9/2016	2:22 PM	12.91	12.92	12.91	12.92	15727
9/9/2016	2:23 PM	12.91	12.91	12.91	12.91	100
9/9/2016	2:24 PM	12.91	12.91	12.91	12.91	700
9/9/2016	2:25 PM	12.9	12.91	12.9	12.91	9186
9/9/2016	2:26 PM	12.89	12.89	12.89	12.89	2000
9/9/2016	2:27 PM	12.89	12.89	12.89	12.89	1500
9/9/2016	2:28 PM	12.87	12.89	12.87	12.89	10200
9/9/2016	2:29 PM	12.87	12.891	12.87	12.89	11500
9/9/2016	2:30 PM	12.87	12.875	12.87	12.875	5900
9/9/2016	2:33 PM	12.87	12.87	12.87	12.87	633
9/9/2016	2:34 PM	12.88	12.88	12.88	12.88	2158
9/9/2016	2:35 PM	12.88	12.88	12.88	12.88	700
9/9/2016	2:36 PM	12.87	12.87	12.87	12.87	2800
9/9/2016	2:37 PM	12.85	12.865	12.85	12.865	32250
9/9/2016	2:38 PM	12.86	12.86	12.86	12.86	500
9/9/2016	2:39 PM	12.85	12.85	12.85	12.85	300
9/9/2016	2:40 PM	12.842	12.845	12.842	12.845	3000
9/9/2016	2:41 PM	12.855	12.855	12.85	12.85	1200
9/9/2016	2:42 PM	12.86	12.86	12.855	12.855	2000
9/9/2016	2:43 PM	12.87	12.87	12.87	12.87	400
9/9/2016	2:44 PM	12.89	12.89	12.88	12.88	11744
9/9/2016	2:45 PM	12.9	12.9	12.9	12.9	2350
9/9/2016	2:46 PM	12.9	12.9	12.9	12.9	5000
9/9/2016	2:47 PM	12.93	12.93	12.92	12.92	2800
9/9/2016	2:48 PM	12.935	12.935	12.93	12.93	1300
9/9/2016	2:49 PM	12.92	12.92	12.92	12.92	15600
9/9/2016	2:50 PM	12.93	12.94	12.93	12.94	13008
9/9/2016	2:51 PM	12.912	12.915	12.912	12.915	2700
9/9/2016	2:52 PM	12.91	12.915	12.91	12.915	4822
9/9/2016	2:53 PM	12.91	12.91	12.91	12.91	2000
9/9/2016	2:54 PM	12.93	12.93	12.93	12.93	600
9/9/2016	2:55 PM	12.92	12.92	12.92	12.92	1050
9/9/2016	2:56 PM	12.9	12.9	12.9	12.9	4300
9/9/2016	2:57 PM	12.891	12.891	12.89	12.89	1400
9/9/2016	2:58 PM	12.88	12.885	12.88	12.885	27100
9/9/2016	2:59 PM	12.89	12.89	12.89	12.89	4800
9/9/2016	3:00 PM	12.88	12.88	12.88	12.88	100
9/9/2016	3:01 PM	12.89	12.89	12.89	12.89	6309
9/9/2016	3:04 PM	12.9	12.9	12.89	12.89	7900
9/9/2016	3:05 PM	12.91	12.91	12.91	12.91	1100
9/9/2016	3:07 PM	12.93	12.93	12.93	12.93	565
9/9/2016	3:08 PM	12.92	12.92	12.92	12.92	16700
9/9/2016	3:10 PM	12.92	12.92	12.92	12.92	5300
9/9/2016	3:11 PM	12.93	12.93	12.92	12.92	900
9/9/2016	3:12 PM	12.95	12.95	12.94	12.94	9219
9/9/2016	3:13 PM	12.93	12.93	12.92	12.93	15900
9/9/2016	3:14 PM	12.95	12.95	12.93	12.93	4000
9/9/2016	3:15 PM	12.95	12.95	12.95	12.95	5000
9/9/2016	3:16 PM	12.92	12.93	12.92	12.93	3200
9/9/2016	3:19 PM	12.9	12.9	12.88	12.88	1700
9/9/2016	3:20 PM	12.9	12.9	12.9	12.9	1800
9/9/2016	3:21 PM	12.91	12.91	12.9	12.9	1500
9/9/2016	3:22 PM	12.91	12.91	12.91	12.91	4600
9/9/2016	3:23 PM	12.92	12.92	12.9	12.9	18800
9/9/2016	3:24 PM	12.91	12.91	12.91	12.91	100
9/9/2016	3:26 PM	12.89	12.895	12.89	12.895	200
9/9/2016	3:27 PM	12.88	12.89	12.88	12.89	4300
9/9/2016	3:28 PM	12.87	12.87	12.87	12.87	500
9/9/2016	3:29 PM	12.89	12.89	12.87	12.87	3100
9/9/2016	3:30 PM	12.9	12.9	12.9	12.9	9700
9/9/2016	3:31 PM	12.9	12.9	12.9	12.9	100
9/9/2016	3:32 PM	12.9	12.9	12.9	12.9	2700
9/9/2016	3:33 PM	12.91	12.91	12.91	12.91	700
9/9/2016	3:34 PM	12.915	12.915	12.9	12.9	2000
9/9/2016	3:35 PM	12.91	12.915	12.91	12.915	1400
9/9/2016	3:36 PM	12.94	12.94	12.905	12.905	6850
9/9/2016	3:37 PM	12.94	12.94	12.94	12.94	500
9/9/2016	3:38 PM	12.95	12.95	12.95	12.95	3000
9/9/2016	3:39 PM	12.94	12.94	12.94	12.94	3000
9/9/2016	3:40 PM	12.94	12.94	12.92	12.92	14500
9/9/2016	3:41 PM	12.95	12.95	12.93	12.93	4300
9/9/2016	3:42 PM	12.97	12.97	12.96	12.96	3930
9/9/2016	3:43 PM	12.96	12.96	12.96	12.96	1800
9/9/2016	3:44 PM	12.985	12.985	12.98	12.98	6100
9/9/2016	3:45 PM	12.98	12.985	12.98	12.98	14700
9/9/2016	3:46 PM	12.99	12.99	12.98	12.98	7450
9/9/2016	3:47 PM	13	13	12.99	12.99	7550
9/9/2016	3:48 PM	12.99	13	12.99	13	3272
9/9/2016	3:49 PM	12.98	12.99	12.98	12.99	29300
9/9/2016	3:50 PM	12.995	12.995	12.99	12.99	1100
9/9/2016	3:51 PM	13.01	13.01	13	13	7100
9/9/2016	3:52 PM	12.98	13	12.98	13	21466
9/9/2016	3:53 PM	12.985	12.99	12.985	12.99	21500
9/9/2016	3:55 PM	12.99	12.995	12.99	12.99	20075
9/9/2016	3:56 PM	13	13	12.99	12.99	20543
9/9/2016	3:57 PM	13.01	13.01	13.005	13.005	17190
9/9/2016	3:58 PM	13.03	13.03	13.02	13.02	13700
9/9/2016	3:59 PM	13.07	13.07	13.035	13.035	68770
9/9/2016	4:00 PM	13.07	13.07	13.055	13.06	32063
9/12/2016	9:31 AM	13.22	13.25	13.22	13.24	23177
9/12/2016	9:32 AM	13.23	13.24	13.23	13.24	22816
9/12/2016	9:33 AM	13.2	13.2	13.2	13.2	2229
9/12/2016	9:34 AM	13.16	13.19	13.16	13.19	8100
9/12/2016	9:35 AM	13.15	13.165	13.14	13.165	56536
9/12/2016	9:36 AM	13.14	13.15	13.14	13.15	13076
9/12/2016	9:37 AM	13.12	13.13	13.12	13.13	9700
9/12/2016	9:38 AM	13.148	13.148	13.115	13.12	8684
9/12/2016	9:39 AM	13.14	13.149	13.13	13.145	13893
9/12/2016	9:40 AM	13.08	13.12	13.08	13.12	31582
9/12/2016	9:41 AM	13.1	13.1	13.09	13.09	7966
9/12/2016	9:42 AM	13.08	13.08	13.08	13.08	2800
9/12/2016	9:43 AM	13.095	13.1	13.09	13.09	1400
9/12/2016	9:44 AM	13.115	13.12	13.095	13.12	4000
9/12/2016	9:45 AM	13.11	13.11	13.11	13.11	500
9/12/2016	9:46 AM	13.12	13.12	13.12	13.12	312
9/12/2016	9:47 AM	13.12	13.13	13.12	13.13	1400
9/12/2016	9:48 AM	13.13	13.13	13.12	13.12	990
9/12/2016	9:49 AM	13.14	13.14	13.14	13.14	1050
9/12/2016	9:50 AM	13.15	13.17	13.15	13.15	2940
9/12/2016	9:51 AM	13.14	13.145	13.14	13.145	9626
9/12/2016	9:52 AM	13.14	13.16	13.14	13.16	4300
9/12/2016	9:53 AM	13.13	13.13	13.13	13.13	300
9/12/2016	9:54 AM	13.12	13.13	13.12	13.13	3092
9/12/2016	9:55 AM	13.1	13.125	13.1	13.125	8600
9/12/2016	9:56 AM	13.08	13.105	13.08	13.105	132069
9/12/2016	9:57 AM	13.06	13.07	13.06	13.07	5400
9/12/2016	9:58 AM	13.025	13.055	13.025	13.055	2518
9/12/2016	9:59 AM	13.035	13.035	13.015	13.03	1700
9/12/2016	10:01 AM	13.03	13.03	13.03	13.03	800
9/12/2016	10:02 AM	13.02	13.02	13.02	13.02	1274
9/12/2016	10:03 AM	13.04	13.04	13.03	13.03	4300
9/12/2016	10:04 AM	13.05	13.05	13.03	13.04	2280
9/12/2016	10:05 AM	13.03	13.03	13.03	13.03	300
9/12/2016	10:06 AM	13.03	13.03	13.03	13.03	900
9/12/2016	10:07 AM	13.03	13.03	13.03	13.03	300
9/12/2016	10:08 AM	13	13.01	12.985	13.01	14490
9/12/2016	10:09 AM	13	13.001	13	13.001	1800
9/12/2016	10:10 AM	13.03	13.03	13.01	13.01	5700
9/12/2016	10:11 AM	13.05	13.05	13.04	13.04	11249
9/12/2016	10:12 AM	13.05	13.05	13.05	13.05	2403
9/12/2016	10:13 AM	13.03	13.05	13.03	13.05	1700
9/12/2016	10:16 AM	13.02	13.02	13.02	13.02	800
9/12/2016	10:17 AM	13.01	13.02	13.01	13.02	6800
9/12/2016	10:18 AM	13.037	13.037	13.01	13.02	3445
9/12/2016	10:19 AM	13.02	13.04	13.02	13.03	23000
9/12/2016	10:20 AM	12.98	13	12.98	13	9100
9/12/2016	10:21 AM	13	13	13	13	1080
9/12/2016	10:22 AM	12.95	12.96	12.95	12.96	4000
9/12/2016	10:23 AM	12.93	12.94	12.93	12.94	2500
9/12/2016	10:24 AM	12.94	12.94	12.94	12.94	200
9/12/2016	10:26 AM	12.94	12.94	12.939	12.94	1183
9/12/2016	10:27 AM	12.95	12.95	12.95	12.95	200
9/12/2016	10:28 AM	12.945	12.945	12.945	12.945	100
9/12/2016	10:29 AM	12.94	12.95	12.94	12.95	600
9/12/2016	10:31 AM	12.93	12.93	12.93	12.93	400
9/12/2016	10:32 AM	12.92	12.93	12.92	12.93	6576
9/12/2016	10:33 AM	12.93	12.93	12.93	12.93	700
9/12/2016	10:35 AM	12.92	12.92	12.92	12.92	332
9/12/2016	10:37 AM	12.92	12.92	12.92	12.92	1100
9/12/2016	10:38 AM	12.95	12.95	12.93	12.93	7783
9/12/2016	10:39 AM	12.965	12.965	12.965	12.965	500
9/12/2016	10:40 AM	12.96	12.97	12.96	12.965	3200
9/12/2016	10:41 AM	12.96	12.96	12.96	12.96	100
9/12/2016	10:43 AM	12.96	12.96	12.96	12.96	200
9/12/2016	10:44 AM	12.95	12.95	12.95	12.95	10725
9/12/2016	10:46 AM	12.95	12.95	12.95	12.95	300
9/12/2016	10:48 AM	13	13	13	13	200
9/12/2016	10:49 AM	13	13	13	13	1185
9/12/2016	10:50 AM	13	13	13	13	300
9/12/2016	10:51 AM	13	13.005	13	13.005	2150
9/12/2016	10:52 AM	13.01	13.01	13.01	13.01	300
9/12/2016	10:55 AM	13	13.01	12.995	13.01	2280
9/12/2016	10:56 AM	13	13	13	13	200
9/12/2016	10:57 AM	12.97	12.99	12.97	12.99	1000
9/12/2016	10:58 AM	12.96	12.96	12.96	12.96	500
9/12/2016	10:59 AM	12.95	12.95	12.95	12.95	1200
9/12/2016	11:01 AM	12.94	12.94	12.94	12.94	300
9/12/2016	11:02 AM	12.93	12.93	12.93	12.93	1400
9/12/2016	11:03 AM	12.93	12.941	12.93	12.94	850
9/12/2016	11:04 AM	12.94	12.94	12.93	12.93	200
9/12/2016	11:05 AM	12.92	12.92	12.92	12.92	300
9/12/2016	11:06 AM	12.92	12.92	12.92	12.92	300
9/12/2016	11:08 AM	12.91	12.91	12.905	12.91	5134
9/12/2016	11:09 AM	12.93	12.93	12.93	12.93	100
9/12/2016	11:14 AM	12.96	12.96	12.96	12.96	2300
9/12/2016	11:15 AM	12.95	12.95	12.95	12.95	2000
9/12/2016	11:16 AM	12.95	12.95	12.95	12.95	200
9/12/2016	11:17 AM	12.95	12.95	12.95	12.95	200
9/12/2016	11:19 AM	12.96	12.97	12.96	12.97	2900
9/12/2016	11:20 AM	12.94	12.94	12.94	12.94	311
9/12/2016	11:21 AM	12.94	12.94	12.94	12.94	800
9/12/2016	11:22 AM	12.92	12.92	12.92	12.92	200
9/12/2016	11:24 AM	12.91	12.92	12.91	12.91	8100
9/12/2016	11:25 AM	12.91	12.91	12.91	12.91	800
9/12/2016	11:26 AM	12.91	12.91	12.91	12.91	200
9/12/2016	11:27 AM	12.91	12.91	12.91	12.91	2729
9/12/2016	11:30 AM	12.92	12.92	12.92	12.92	200
9/12/2016	11:31 AM	12.92	12.92	12.92	12.92	400
9/12/2016	11:32 AM	12.92	12.92	12.92	12.92	900
9/12/2016	11:33 AM	12.96	12.96	12.96	12.96	200
9/12/2016	11:34 AM	12.94	12.96	12.94	12.96	1000
9/12/2016	11:35 AM	12.9	12.93	12.9	12.93	3900
9/12/2016	11:36 AM	12.91	12.91	12.91	12.91	1100
9/12/2016	11:37 AM	12.885	12.9	12.885	12.9	6001
9/12/2016	11:38 AM	12.87	12.87	12.87	12.87	150
9/12/2016	11:39 AM	12.86	12.86	12.86	12.86	1800
9/12/2016	11:41 AM	12.87	12.87	12.87	12.87	200
9/12/2016	11:43 AM	12.86	12.86	12.86	12.86	1800
9/12/2016	11:44 AM	12.86	12.86	12.86	12.86	2000
9/12/2016	11:46 AM	12.87	12.87	12.87	12.87	800
9/12/2016	11:47 AM	12.87	12.87	12.87	12.87	100
9/12/2016	11:49 AM	12.885	12.885	12.88	12.88	1100
9/12/2016	11:51 AM	12.875	12.875	12.875	12.875	100
9/12/2016	11:52 AM	12.86	12.86	12.86	12.86	850
9/12/2016	11:53 AM	12.86	12.86	12.86	12.86	400
9/12/2016	11:54 AM	12.845	12.85	12.845	12.85	1350
9/12/2016	11:55 AM	12.85	12.85	12.85	12.85	400
9/12/2016	11:58 AM	12.84	12.84	12.84	12.84	2700
9/12/2016	11:59 AM	12.86	12.86	12.85	12.85	13530
9/12/2016	12:02 PM	12.88	12.88	12.88	12.88	5566
9/12/2016	12:03 PM	12.89	12.89	12.89	12.89	9700
9/12/2016	12:04 PM	12.89	12.89	12.88	12.88	2600
9/12/2016	12:08 PM	12.89	12.89	12.89	12.89	1300
9/12/2016	12:10 PM	12.87	12.87	12.87	12.87	1899
9/12/2016	12:13 PM	12.89	12.89	12.87	12.87	1000
9/12/2016	12:16 PM	12.89	12.89	12.89	12.89	250
9/12/2016	12:17 PM	12.89	12.89	12.89	12.89	2000
9/12/2016	12:18 PM	12.88	12.88	12.88	12.88	200
9/12/2016	12:19 PM	12.88	12.88	12.88	12.88	600
9/12/2016	12:20 PM	12.9	12.9	12.89	12.89	1001
9/12/2016	12:22 PM	12.88	12.88	12.88	12.88	100
9/12/2016	12:23 PM	12.895	12.895	12.895	12.895	200
9/12/2016	12:26 PM	12.895	12.895	12.895	12.895	367
9/12/2016	12:28 PM	12.885	12.885	12.885	12.885	500
9/12/2016	12:30 PM	12.87	12.87	12.87	12.87	400
9/12/2016	12:31 PM	12.85	12.85	12.85	12.85	300
9/12/2016	12:32 PM	12.855	12.855	12.855	12.855	500
9/12/2016	12:34 PM	12.83	12.84	12.83	12.84	600
9/12/2016	12:35 PM	12.85	12.85	12.85	12.85	1300
9/12/2016	12:39 PM	12.84	12.84	12.83	12.83	5000
9/12/2016	12:41 PM	12.84	12.84	12.84	12.84	600
9/12/2016	12:42 PM	12.85	12.85	12.85	12.85	1000
9/12/2016	12:43 PM	12.85	12.85	12.84	12.84	800
9/12/2016	12:44 PM	12.85	12.85	12.85	12.85	100
9/12/2016	12:47 PM	12.83	12.84	12.83	12.84	800
9/12/2016	12:48 PM	12.83	12.83	12.83	12.83	800
9/12/2016	12:49 PM	12.84	12.84	12.84	12.84	800
9/12/2016	12:50 PM	12.83	12.83	12.83	12.83	400
9/12/2016	12:52 PM	12.82	12.82	12.82	12.82	2700
9/12/2016	12:53 PM	12.775	12.82	12.775	12.82	4373
9/12/2016	12:54 PM	12.755	12.77	12.755	12.77	1900
9/12/2016	12:55 PM	12.77	12.77	12.77	12.77	400
9/12/2016	12:57 PM	12.76	12.76	12.76	12.76	200
9/12/2016	12:58 PM	12.77	12.77	12.77	12.77	20500
9/12/2016	12:59 PM	12.77	12.77	12.77	12.77	761
9/12/2016	1:01 PM	12.755	12.76	12.755	12.76	1500
9/12/2016	1:02 PM	12.77	12.77	12.77	12.77	1000
9/12/2016	1:03 PM	12.77	12.77	12.77	12.77	400
9/12/2016	1:04 PM	12.765	12.77	12.765	12.77	2784
9/12/2016	1:08 PM	12.77	12.77	12.77	12.77	600
9/12/2016	1:10 PM	12.77	12.77	12.77	12.77	1500
9/12/2016	1:11 PM	12.77	12.77	12.77	12.77	1200
9/12/2016	1:14 PM	12.77	12.77	12.77	12.77	1200
9/12/2016	1:15 PM	12.76	12.76	12.76	12.76	300
9/12/2016	1:16 PM	12.67	12.75	12.66	12.75	33625
9/12/2016	1:17 PM	12.7	12.7	12.67	12.68	4474
9/12/2016	1:18 PM	12.68	12.68	12.67	12.67	2399
9/12/2016	1:19 PM	12.735	12.735	12.68	12.68	2400
9/12/2016	1:20 PM	12.75	12.75	12.72	12.735	21163
9/12/2016	1:21 PM	12.735	12.75	12.73	12.75	5800
9/12/2016	1:22 PM	12.74	12.74	12.74	12.74	200
9/12/2016	1:23 PM	12.75	12.75	12.75	12.75	400
9/12/2016	1:24 PM	12.81	12.82	12.78	12.78	7249
9/12/2016	1:25 PM	12.81	12.81	12.79	12.79	1700
9/12/2016	1:26 PM	12.8	12.8	12.8	12.8	1100
9/12/2016	1:28 PM	12.81	12.82	12.81	12.82	915
9/12/2016	1:29 PM	12.8	12.8	12.8	12.8	300
9/12/2016	1:30 PM	12.86	12.86	12.84	12.84	8000
9/12/2016	1:31 PM	12.88	12.88	12.84	12.85	1800
9/12/2016	1:32 PM	12.88	12.88	12.88	12.88	200
9/12/2016	1:34 PM	12.87	12.87	12.87	12.87	1100
9/12/2016	1:35 PM	12.88	12.88	12.88	12.88	324
9/12/2016	1:37 PM	12.88	12.88	12.87	12.87	700
9/12/2016	1:38 PM	12.82	12.85	12.82	12.85	5955
9/12/2016	1:39 PM	12.8	12.81	12.8	12.81	2800
9/12/2016	1:40 PM	12.81	12.81	12.81	12.81	1100
9/12/2016	1:42 PM	12.83	12.83	12.82	12.82	600
9/12/2016	1:43 PM	12.82	12.82	12.82	12.82	800
9/12/2016	1:46 PM	12.78	12.8	12.78	12.8	14140
9/12/2016	1:47 PM	12.76	12.76	12.76	12.76	400
9/12/2016	1:48 PM	12.742	12.745	12.73	12.74	23266
9/12/2016	1:49 PM	12.74	12.75	12.74	12.75	400
9/12/2016	1:50 PM	12.71	12.73	12.71	12.73	2000
9/12/2016	1:51 PM	12.71	12.71	12.71	12.71	500
9/12/2016	1:52 PM	12.71	12.71	12.71	12.71	300
9/12/2016	1:53 PM	12.72	12.72	12.72	12.72	2175
9/12/2016	1:54 PM	12.7	12.71	12.7	12.71	1770
9/12/2016	1:56 PM	12.72	12.72	12.71	12.71	1200
9/12/2016	1:57 PM	12.72	12.72	12.72	12.72	200
9/12/2016	1:58 PM	12.72	12.72	12.72	12.72	600
9/12/2016	1:59 PM	12.71	12.71	12.71	12.71	5300
9/12/2016	2:00 PM	12.66	12.7	12.66	12.7	6857
9/12/2016	2:01 PM	12.67	12.67	12.67	12.67	700
9/12/2016	2:02 PM	12.65	12.655	12.64	12.65	18700
9/12/2016	2:03 PM	12.61	12.65	12.61	12.65	8633
9/12/2016	2:04 PM	12.595	12.61	12.595	12.61	5858
9/12/2016	2:05 PM	12.6	12.61	12.6	12.61	7700
9/12/2016	2:06 PM	12.62	12.62	12.62	12.62	4172
9/12/2016	2:07 PM	12.6	12.62	12.6	12.62	4390
9/12/2016	2:08 PM	12.6	12.611	12.6	12.61	1100
9/12/2016	2:09 PM	12.6	12.605	12.59	12.6	2530
9/12/2016	2:10 PM	12.59	12.59	12.59	12.59	600
9/12/2016	2:11 PM	12.59	12.59	12.59	12.59	4400
9/12/2016	2:12 PM	12.6	12.6	12.6	12.6	200
9/12/2016	2:13 PM	12.61	12.61	12.61	12.61	500
9/12/2016	2:14 PM	12.58	12.6	12.58	12.6	1590
9/12/2016	2:15 PM	12.58	12.58	12.58	12.58	100
9/12/2016	2:17 PM	12.57	12.57	12.57	12.57	2050
9/12/2016	2:18 PM	12.58	12.58	12.58	12.58	3300
9/12/2016	2:19 PM	12.57	12.57	12.57	12.57	400
9/12/2016	2:20 PM	12.551	12.57	12.551	12.57	6276
9/12/2016	2:21 PM	12.56	12.56	12.56	12.56	4665
9/12/2016	2:22 PM	12.55	12.55	12.55	12.55	3501
9/12/2016	2:24 PM	12.54	12.54	12.54	12.54	2750
9/12/2016	2:25 PM	12.525	12.54	12.525	12.54	1295
9/12/2016	2:26 PM	12.53	12.53	12.53	12.53	500
9/12/2016	2:29 PM	12.56	12.56	12.56	12.56	800
9/12/2016	2:30 PM	12.57	12.575	12.57	12.57	4100
9/12/2016	2:33 PM	12.55	12.55	12.55	12.55	1300
9/12/2016	2:34 PM	12.55	12.55	12.54	12.54	10100
9/12/2016	2:35 PM	12.57	12.57	12.57	12.57	1300
9/12/2016	2:36 PM	12.56	12.56	12.56	12.56	1100
9/12/2016	2:37 PM	12.54	12.54	12.54	12.54	800
9/12/2016	2:39 PM	12.52	12.54	12.52	12.54	1300
9/12/2016	2:40 PM	12.48	12.51	12.48	12.51	11050
9/12/2016	2:42 PM	12.489	12.49	12.489	12.49	4100
9/12/2016	2:44 PM	12.475	12.49	12.475	12.49	9300
9/12/2016	2:45 PM	12.47	12.48	12.47	12.48	6900
9/12/2016	2:47 PM	12.49	12.49	12.47	12.47	2900
9/12/2016	2:48 PM	12.52	12.52	12.495	12.495	11300
9/12/2016	2:49 PM	12.51	12.52	12.51	12.52	1800
9/12/2016	2:50 PM	12.515	12.515	12.515	12.515	500
9/12/2016	2:53 PM	12.52	12.52	12.52	12.52	992
9/12/2016	2:54 PM	12.51	12.51	12.51	12.51	361
9/12/2016	2:55 PM	12.52	12.52	12.515	12.515	14639
9/12/2016	2:56 PM	12.53	12.53	12.53	12.53	200
9/12/2016	2:57 PM	12.52	12.53	12.52	12.53	7400
9/12/2016	2:58 PM	12.52	12.52	12.52	12.52	100
9/12/2016	2:59 PM	12.52	12.52	12.52	12.52	2100
9/12/2016	3:00 PM	12.52	12.52	12.52	12.52	400
9/12/2016	3:01 PM	12.51	12.51	12.51	12.51	3000
9/12/2016	3:02 PM	12.5	12.5	12.5	12.5	1200
9/12/2016	3:03 PM	12.49	12.49	12.49	12.49	400
9/12/2016	3:05 PM	12.49	12.49	12.49	12.49	1800
9/12/2016	3:06 PM	12.5	12.5	12.5	12.5	200
9/12/2016	3:07 PM	12.48	12.48	12.48	12.48	1000
9/12/2016	3:09 PM	12.48	12.5	12.48	12.5	978
9/12/2016	3:10 PM	12.48	12.48	12.48	12.48	400
9/12/2016	3:12 PM	12.48	12.48	12.48	12.48	200
9/12/2016	3:13 PM	12.48	12.48	12.48	12.48	633
9/12/2016	3:15 PM	12.49	12.49	12.49	12.49	500
9/12/2016	3:16 PM	12.51	12.51	12.51	12.51	634
9/12/2016	3:17 PM	12.525	12.525	12.52	12.52	400
9/12/2016	3:18 PM	12.53	12.53	12.525	12.525	1789
9/12/2016	3:19 PM	12.52	12.53	12.52	12.53	900
9/12/2016	3:20 PM	12.52	12.52	12.52	12.52	600
9/12/2016	3:21 PM	12.54	12.54	12.54	12.54	600
9/12/2016	3:22 PM	12.525	12.525	12.525	12.525	300
9/12/2016	3:23 PM	12.52	12.52	12.52	12.52	400
9/12/2016	3:24 PM	12.5	12.5	12.5	12.5	1800
9/12/2016	3:25 PM	12.48	12.49	12.48	12.49	18860
9/12/2016	3:27 PM	12.5	12.5	12.49	12.49	27400
9/12/2016	3:30 PM	12.49	12.49	12.49	12.49	2300
9/12/2016	3:31 PM	12.49	12.49	12.49	12.49	2700
9/12/2016	3:32 PM	12.5	12.5	12.5	12.5	323
9/12/2016	3:33 PM	12.51	12.51	12.51	12.51	21100
9/12/2016	3:34 PM	12.505	12.505	12.5	12.5	1200
9/12/2016	3:35 PM	12.52	12.52	12.51	12.51	1200
9/12/2016	3:37 PM	12.5	12.5	12.5	12.5	800
9/12/2016	3:38 PM	12.49	12.49	12.49	12.49	4062
9/12/2016	3:39 PM	12.5	12.5	12.5	12.5	3100
9/12/2016	3:42 PM	12.44	12.47	12.44	12.47	22580
9/12/2016	3:43 PM	12.44	12.44	12.43	12.43	1200
9/12/2016	3:45 PM	12.44	12.44	12.44	12.44	100
9/12/2016	3:46 PM	12.46	12.46	12.45	12.45	35100
9/12/2016	3:47 PM	12.49	12.49	12.47	12.47	6100
9/12/2016	3:48 PM	12.5	12.5	12.49	12.495	11200
9/12/2016	3:49 PM	12.5	12.5	12.495	12.495	920
9/12/2016	3:50 PM	12.5	12.5	12.5	12.5	200
9/12/2016	3:51 PM	12.505	12.505	12.5	12.5	887
9/12/2016	3:52 PM	12.51	12.52	12.51	12.51	961
9/12/2016	3:53 PM	12.53	12.53	12.515	12.52	3929
9/12/2016	3:55 PM	12.52	12.52	12.52	12.52	1800
9/12/2016	3:56 PM	12.51	12.52	12.51	12.52	1980
9/12/2016	3:57 PM	12.515	12.515	12.51	12.51	6128
9/12/2016	3:58 PM	12.5	12.51	12.5	12.51	13515
9/12/2016	3:59 PM	12.495	12.505	12.495	12.505	3100
9/12/2016	4:00 PM	12.51	12.51	12.485	12.51	36725
9/13/2016	9:31 AM	12.82	12.82	12.78	12.78	18252
9/13/2016	9:33 AM	12.81	12.81	12.79	12.79	7900
9/13/2016	9:34 AM	12.8	12.81	12.8	12.81	1594
9/13/2016	9:35 AM	12.81	12.81	12.8	12.8	3100
9/13/2016	9:36 AM	12.85	12.85	12.82	12.82	5000
9/13/2016	9:37 AM	12.829	12.829	12.829	12.829	200
9/13/2016	9:38 AM	12.8	12.83	12.8	12.83	4800
9/13/2016	9:39 AM	12.78	12.79	12.78	12.79	8500
9/13/2016	9:40 AM	12.74	12.77	12.74	12.77	20627
9/13/2016	9:41 AM	12.73	12.73	12.73	12.73	400
9/13/2016	9:42 AM	12.75	12.75	12.75	12.75	3700
9/13/2016	9:43 AM	12.74	12.74	12.74	12.74	1051
9/13/2016	9:44 AM	12.79	12.79	12.79	12.79	200
9/13/2016	9:45 AM	12.79	12.79	12.78	12.78	400
9/13/2016	9:46 AM	12.81	12.81	12.81	12.81	100
9/13/2016	9:47 AM	12.79	12.79	12.785	12.785	2900
9/13/2016	9:48 AM	12.8	12.8	12.8	12.8	1429
9/13/2016	9:49 AM	12.81	12.81	12.8	12.8	500
9/13/2016	9:50 AM	12.83	12.83	12.83	12.83	300
9/13/2016	9:51 AM	12.82	12.84	12.82	12.84	10800
9/13/2016	9:52 AM	12.84	12.85	12.84	12.85	27200
9/13/2016	9:53 AM	12.85	12.85	12.85	12.85	5200
9/13/2016	9:54 AM	12.89	12.89	12.86	12.86	3425
9/13/2016	9:55 AM	12.871	12.89	12.871	12.89	1200
9/13/2016	9:56 AM	12.899	12.899	12.88	12.88	4575
9/13/2016	9:57 AM	12.885	12.89	12.88	12.885	3500
9/13/2016	9:58 AM	12.89	12.89	12.89	12.89	1100
9/13/2016	9:59 AM	12.89	12.9	12.89	12.9	2500
9/13/2016	10:00 AM	12.9	12.91	12.9	12.9	5800
9/13/2016	10:01 AM	12.91	12.911	12.91	12.91	2200
9/13/2016	10:02 AM	12.96	12.96	12.92	12.92	5500
9/13/2016	10:03 AM	12.95	12.95	12.95	12.95	5656
9/13/2016	10:04 AM	12.94	12.95	12.94	12.95	15415
9/13/2016	10:05 AM	12.92	12.945	12.92	12.93	7761
9/13/2016	10:06 AM	12.92	12.92	12.92	12.92	2150
9/13/2016	10:07 AM	12.895	12.91	12.895	12.91	3500
9/13/2016	10:08 AM	12.89	12.89	12.89	12.89	200
9/13/2016	10:10 AM	12.92	12.92	12.9	12.91	10488
9/13/2016	10:12 AM	12.94	12.95	12.94	12.95	11200
9/13/2016	10:13 AM	12.94	12.94	12.93	12.93	1400
9/13/2016	10:14 AM	12.96	12.96	12.96	12.96	6898
9/13/2016	10:16 AM	12.92	12.93	12.92	12.93	800
9/13/2016	10:17 AM	12.9	12.9	12.9	12.9	3550
9/13/2016	10:18 AM	12.91	12.91	12.91	12.91	600
9/13/2016	10:19 AM	12.92	12.92	12.91	12.91	18800
9/13/2016	10:20 AM	12.94	12.94	12.93	12.93	1200
9/13/2016	10:21 AM	12.98	12.98	12.95	12.95	2666
9/13/2016	10:22 AM	12.96	12.96	12.96	12.96	200
9/13/2016	10:23 AM	12.96	12.96	12.96	12.96	3000
9/13/2016	10:24 AM	12.95	12.955	12.95	12.955	900
9/13/2016	10:25 AM	12.959	12.959	12.959	12.959	193
9/13/2016	10:26 AM	12.96	12.96	12.96	12.96	4100
9/13/2016	10:27 AM	12.94	12.94	12.92	12.92	1500
9/13/2016	10:28 AM	12.955	12.96	12.94	12.94	1600
9/13/2016	10:29 AM	12.96	12.98	12.96	12.98	7900
9/13/2016	10:30 AM	12.95	12.95	12.95	12.95	500
9/13/2016	10:31 AM	12.98	12.98	12.95	12.95	3036
9/13/2016	10:32 AM	12.98	12.99	12.975	12.98	29400
9/13/2016	10:33 AM	12.97	12.98	12.97	12.98	1034
9/13/2016	10:34 AM	12.95	12.97	12.95	12.97	700
9/13/2016	10:35 AM	12.95	12.95	12.945	12.95	3853
9/13/2016	10:36 AM	12.94	12.94	12.94	12.94	9000
9/13/2016	10:37 AM	12.93	12.95	12.93	12.94	26099
9/13/2016	10:38 AM	12.935	12.935	12.92	12.92	6500
9/13/2016	10:39 AM	12.96	12.96	12.94	12.94	200
9/13/2016	10:40 AM	12.95	12.96	12.95	12.96	2547
9/13/2016	10:41 AM	12.93	12.94	12.93	12.94	1150
9/13/2016	10:42 AM	12.92	12.93	12.92	12.93	5800
9/13/2016	10:43 AM	12.94	12.94	12.92	12.92	6400
9/13/2016	10:45 AM	12.94	12.94	12.94	12.94	100
9/13/2016	10:46 AM	12.91	12.93	12.91	12.93	400
9/13/2016	10:47 AM	12.91	12.91	12.91	12.91	800
9/13/2016	10:48 AM	12.9	12.9	12.9	12.9	1205
9/13/2016	10:49 AM	12.91	12.91	12.9	12.9	5350
9/13/2016	10:50 AM	12.97	12.97	12.96	12.96	3810
9/13/2016	10:51 AM	12.98	12.98	12.97	12.98	5300
9/13/2016	10:52 AM	12.99	12.99	12.989	12.989	4600
9/13/2016	10:53 AM	12.99	12.99	12.99	12.99	10000
9/13/2016	10:54 AM	12.979	12.979	12.979	12.979	250
9/13/2016	10:55 AM	13	13	12.979	12.979	17247
9/13/2016	10:56 AM	13	13	13	13	800
9/13/2016	10:57 AM	12.98	12.99	12.98	12.99	300
9/13/2016	10:59 AM	12.99	13.01	12.99	13.01	2200
9/13/2016	11:00 AM	13	13	13	13	600
9/13/2016	11:01 AM	12.999	13	12.999	13	1500
9/13/2016	11:02 AM	13.01	13.01	13	13	1350
9/13/2016	11:03 AM	13.01	13.01	13.01	13.01	284
9/13/2016	11:05 AM	13.02	13.02	13.02	13.02	4400
9/13/2016	11:06 AM	13.01	13.01	13.01	13.01	4500
9/13/2016	11:07 AM	13.02	13.02	13.01	13.01	600
9/13/2016	11:09 AM	13.04	13.04	13.02	13.02	6205
9/13/2016	11:10 AM	13.03	13.03	13.02	13.03	14800
9/13/2016	11:11 AM	13.03	13.03	13.03	13.03	600
9/13/2016	11:12 AM	13.07	13.07	13.039	13.039	18150
9/13/2016	11:13 AM	13.059	13.06	13.059	13.06	1100
9/13/2016	11:14 AM	13.05	13.06	13.05	13.06	1551
9/13/2016	11:15 AM	13.06	13.06	13.06	13.06	600
9/13/2016	11:16 AM	13.07	13.07	13.07	13.07	500
9/13/2016	11:17 AM	13.09	13.09	13.08	13.08	2866
9/13/2016	11:18 AM	13.06	13.07	13.06	13.07	2800
9/13/2016	11:19 AM	13.05	13.05	13.05	13.05	200
9/13/2016	11:20 AM	13.04	13.04	13.04	13.04	912
9/13/2016	11:21 AM	13.05	13.06	13.05	13.06	1835
9/13/2016	11:22 AM	13.035	13.039	13.03	13.039	6000
9/13/2016	11:23 AM	13.04	13.04	13.04	13.04	800
9/13/2016	11:25 AM	13.045	13.045	13.045	13.045	160
9/13/2016	11:26 AM	13.04	13.04	13.04	13.04	454
9/13/2016	11:27 AM	13.03	13.03	13.03	13.03	2100
9/13/2016	11:28 AM	13.03	13.03	13.03	13.03	500
9/13/2016	11:29 AM	13.04	13.04	13.04	13.04	1500
9/13/2016	11:31 AM	13.07	13.07	13.07	13.07	800
9/13/2016	11:33 AM	13.07	13.07	13.07	13.07	1716
9/13/2016	11:34 AM	13.09	13.1	13.08	13.08	4300
9/13/2016	11:35 AM	13.115	13.115	13.115	13.115	500
9/13/2016	11:36 AM	13.09	13.1	13.09	13.1	2000
9/13/2016	11:37 AM	13.1	13.1	13.09	13.09	300
9/13/2016	11:38 AM	13.09	13.09	13.09	13.09	400
9/13/2016	11:39 AM	13.07	13.07	13.065	13.065	2000
9/13/2016	11:40 AM	13.07	13.07	13.07	13.07	1830
9/13/2016	11:41 AM	13.08	13.08	13.08	13.08	100
9/13/2016	11:42 AM	13.06	13.06	13.06	13.06	1950
9/13/2016	11:43 AM	13.05	13.07	13.05	13.06	2950
9/13/2016	11:44 AM	13.05	13.05	13.05	13.05	2000
9/13/2016	11:46 AM	13.05	13.05	13.05	13.05	1187
9/13/2016	11:47 AM	13.05	13.05	13.05	13.05	800
9/13/2016	11:48 AM	13.07	13.07	13.05	13.05	1300
9/13/2016	11:49 AM	13.08	13.08	13.08	13.08	800
9/13/2016	11:50 AM	13.09	13.09	13.09	13.09	400
9/13/2016	11:51 AM	13.06	13.08	13.06	13.08	300
9/13/2016	11:52 AM	13.08	13.08	13.07	13.07	500
9/13/2016	11:53 AM	13.09	13.09	13.09	13.09	200
9/13/2016	11:54 AM	13.08	13.085	13.08	13.08	600
9/13/2016	11:55 AM	13.06	13.06	13.06	13.06	500
9/13/2016	11:56 AM	13.08	13.08	13.07	13.07	1816
9/13/2016	11:58 AM	13.08	13.08	13.08	13.08	200
9/13/2016	11:59 AM	13.08	13.08	13.07	13.07	2000
9/13/2016	12:00 PM	13.06	13.08	13.06	13.08	7200
9/13/2016	12:01 PM	13.04	13.05	13.04	13.05	2300
9/13/2016	12:03 PM	13.06	13.06	13.05	13.05	5141
9/13/2016	12:04 PM	13.07	13.07	13.07	13.07	6128
9/13/2016	12:05 PM	13.08	13.08	13.08	13.08	300
9/13/2016	12:06 PM	13.04	13.07	13.04	13.07	5214
9/13/2016	12:07 PM	13.05	13.05	13.04	13.04	4121
9/13/2016	12:08 PM	13.03	13.04	13.03	13.04	600
9/13/2016	12:09 PM	13.025	13.03	13.02	13.02	730
9/13/2016	12:10 PM	13.04	13.04	13.03	13.03	900
9/13/2016	12:11 PM	13.04	13.04	13.04	13.04	200
9/13/2016	12:12 PM	13.02	13.025	13.02	13.025	500
9/13/2016	12:13 PM	13.03	13.03	13.03	13.03	800
9/13/2016	12:14 PM	12.99	13.01	12.99	13.01	985
9/13/2016	12:15 PM	12.97	12.99	12.97	12.99	6796
9/13/2016	12:17 PM	12.98	12.98	12.98	12.98	1700
9/13/2016	12:18 PM	12.98	12.98	12.98	12.98	1700
9/13/2016	12:21 PM	12.99	12.99	12.99	12.99	4200
9/13/2016	12:22 PM	13.03	13.03	13.02	13.02	900
9/13/2016	12:23 PM	13.03	13.03	13.03	13.03	100
9/13/2016	12:24 PM	13.02	13.02	13.02	13.02	2500
9/13/2016	12:25 PM	13.04	13.05	13.04	13.04	2266
9/13/2016	12:26 PM	13.04	13.04	13.04	13.04	100
9/13/2016	12:27 PM	13.07	13.07	13.07	13.07	1400
9/13/2016	12:28 PM	13.075	13.075	13.075	13.075	150
9/13/2016	12:29 PM	13.08	13.08	13.07	13.07	2550
9/13/2016	12:32 PM	13.08	13.08	13.08	13.08	200
9/13/2016	12:34 PM	13.07	13.07	13.07	13.07	1200
9/13/2016	12:35 PM	13.07	13.07	13.07	13.07	800
9/13/2016	12:36 PM	13.08	13.08	13.08	13.08	200
9/13/2016	12:37 PM	13.08	13.09	13.08	13.09	1500
9/13/2016	12:38 PM	13.06	13.08	13.06	13.08	3500
9/13/2016	12:40 PM	13.05	13.05	13.05	13.05	3972
9/13/2016	12:41 PM	13.05	13.05	13.05	13.05	1100
9/13/2016	12:42 PM	13.07	13.07	13.07	13.07	1700
9/13/2016	12:43 PM	13.085	13.085	13.07	13.07	1700
9/13/2016	12:44 PM	13.06	13.08	13.06	13.08	4400
9/13/2016	12:45 PM	13.06	13.06	13.06	13.06	4900
9/13/2016	12:46 PM	13.06	13.06	13.06	13.06	200
9/13/2016	12:49 PM	13.08	13.08	13.08	13.08	300
9/13/2016	12:51 PM	13.09	13.09	13.09	13.09	900
9/13/2016	12:52 PM	13.1	13.1	13.09	13.09	7400
9/13/2016	12:53 PM	13.12	13.12	13.11	13.11	19600
9/13/2016	12:54 PM	13.12	13.12	13.12	13.12	200
9/13/2016	12:55 PM	13.12	13.12	13.12	13.12	2100
9/13/2016	12:56 PM	13.14	13.14	13.13	13.13	400
9/13/2016	12:57 PM	13.14	13.145	13.14	13.145	7300
9/13/2016	12:58 PM	13.14	13.15	13.14	13.15	21875
9/13/2016	12:59 PM	13.15	13.15	13.15	13.15	1400
9/13/2016	1:00 PM	13.13	13.13	13.13	13.13	100
9/13/2016	1:01 PM	13.13	13.13	13.13	13.13	600
9/13/2016	1:03 PM	13.17	13.17	13.16	13.16	5600
9/13/2016	1:04 PM	13.17	13.17	13.17	13.17	7900
9/13/2016	1:05 PM	13.17	13.17	13.17	13.17	500
9/13/2016	1:06 PM	13.16	13.16	13.16	13.16	3000
9/13/2016	1:07 PM	13.15	13.155	13.15	13.155	700
9/13/2016	1:09 PM	13.115	13.115	13.115	13.115	400
9/13/2016	1:10 PM	13.12	13.12	13.12	13.12	2200
9/13/2016	1:12 PM	13.13	13.13	13.13	13.13	2400
9/13/2016	1:13 PM	13.12	13.12	13.11	13.11	4100
9/13/2016	1:14 PM	13.1	13.1	13.1	13.1	2300
9/13/2016	1:16 PM	13.04	13.09	13.04	13.09	4400
9/13/2016	1:17 PM	13.02	13.05	13.01	13.05	9371
9/13/2016	1:18 PM	13.01	13.01	13.005	13.01	8600
9/13/2016	1:19 PM	13.02	13.02	13.02	13.02	300
9/13/2016	1:20 PM	13	13	13	13	400
9/13/2016	1:21 PM	12.97	12.98	12.96	12.98	5400
9/13/2016	1:22 PM	12.98	12.98	12.97	12.97	2600
9/13/2016	1:23 PM	12.99	12.99	12.985	12.985	4651
9/13/2016	1:24 PM	13	13	13	13	10200
9/13/2016	1:27 PM	13.01	13.01	13.01	13.01	6000
9/13/2016	1:28 PM	13	13.01	13	13.01	8300
9/13/2016	1:29 PM	12.98	12.99	12.98	12.99	4430
9/13/2016	1:30 PM	12.95	12.96	12.935	12.96	7500
9/13/2016	1:31 PM	12.9	12.93	12.9	12.93	5912
9/13/2016	1:32 PM	12.91	12.91	12.89	12.89	14200
9/13/2016	1:34 PM	12.98	12.98	12.95	12.95	6100
9/13/2016	1:35 PM	13	13	12.98	12.98	8500
9/13/2016	1:36 PM	13	13	12.99	12.99	3200
9/13/2016	1:37 PM	12.98	12.98	12.98	12.98	8300
9/13/2016	1:38 PM	12.95	12.97	12.95	12.97	600
9/13/2016	1:39 PM	12.96	12.99	12.95	12.95	11000
9/13/2016	1:40 PM	12.98	12.98	12.97	12.97	3100
9/13/2016	1:41 PM	12.95	12.95	12.95	12.95	520
9/13/2016	1:42 PM	12.98	12.98	12.96	12.96	1600
9/13/2016	1:43 PM	13	13.01	12.99	12.99	6888
9/13/2016	1:44 PM	13.01	13.01	13	13	2750
9/13/2016	1:45 PM	13.01	13.01	13.01	13.01	600
9/13/2016	1:46 PM	13.01	13.01	13.01	13.01	600
9/13/2016	1:47 PM	13.01	13.01	13	13	6500
9/13/2016	1:48 PM	12.99	13.01	12.99	13.01	800
9/13/2016	1:49 PM	13.01	13.01	13	13	1200
9/13/2016	1:50 PM	13.01	13.015	13.01	13.015	8200
9/13/2016	1:51 PM	13	13	13	13	3600
9/13/2016	1:52 PM	13.04	13.04	13.01	13.01	10908
9/13/2016	1:54 PM	13.08	13.08	13.06	13.06	1841
9/13/2016	1:55 PM	13.08	13.08	13.08	13.08	300
9/13/2016	1:56 PM	13.06	13.07	13.06	13.07	400
9/13/2016	1:57 PM	13.05	13.05	13.05	13.05	500
9/13/2016	1:58 PM	13.08	13.08	13.08	13.08	2100
9/13/2016	1:59 PM	13.08	13.08	13.07	13.07	2900
9/13/2016	2:00 PM	13.07	13.07	13.05	13.07	5266
9/13/2016	2:01 PM	13.1	13.1	13.08	13.09	19488
9/13/2016	2:03 PM	13.07	13.08	13.07	13.08	15174
9/13/2016	2:04 PM	13.06	13.06	13.06	13.06	3242
9/13/2016	2:05 PM	13.06	13.06	13.06	13.06	1154
9/13/2016	2:06 PM	13.09	13.09	13.09	13.09	1200
9/13/2016	2:07 PM	13.08	13.08	13.08	13.08	3900
9/13/2016	2:08 PM	13.06	13.08	13.06	13.08	2400
9/13/2016	2:09 PM	13.04	13.04	13.04	13.04	200
9/13/2016	2:11 PM	13.06	13.06	13.05	13.05	300
9/13/2016	2:14 PM	13.09	13.09	13.09	13.09	169
9/13/2016	2:15 PM	13.06	13.06	13.06	13.06	200
9/13/2016	2:19 PM	13.1	13.1	13.1	13.1	2442
9/13/2016	2:20 PM	13.1	13.1	13.1	13.1	200
9/13/2016	2:21 PM	13.1	13.1	13.09	13.09	3189
9/13/2016	2:22 PM	13.12	13.12	13.11	13.11	1800
9/13/2016	2:24 PM	13.1	13.1	13.09	13.09	4600
9/13/2016	2:25 PM	13.1	13.1	13.1	13.1	800
9/13/2016	2:26 PM	13.1	13.1	13.1	13.1	2400
9/13/2016	2:27 PM	13.08	13.1	13.08	13.1	3000
9/13/2016	2:28 PM	13.09	13.09	13.09	13.09	400
9/13/2016	2:29 PM	13.12	13.12	13.11	13.11	500
9/13/2016	2:30 PM	13.12	13.12	13.12	13.12	300
9/13/2016	2:31 PM	13.13	13.13	13.13	13.13	2200
9/13/2016	2:32 PM	13.1	13.121	13.1	13.121	300
9/13/2016	2:33 PM	13.11	13.11	13.11	13.11	3535
9/13/2016	2:34 PM	13.15	13.15	13.14	13.14	11249
9/13/2016	2:35 PM	13.12	13.14	13.12	13.14	4500
9/13/2016	2:36 PM	13.12	13.12	13.11	13.11	1200
9/13/2016	2:37 PM	13.1	13.1	13.1	13.1	1400
9/13/2016	2:38 PM	13.1	13.1	13.1	13.1	2300
9/13/2016	2:39 PM	13.09	13.09	13.09	13.09	3700
9/13/2016	2:40 PM	13.09	13.09	13.09	13.09	1500
9/13/2016	2:41 PM	13.065	13.07	13.065	13.07	3300
9/13/2016	2:42 PM	13.08	13.08	13.08	13.08	1000
9/13/2016	2:43 PM	13.07	13.08	13.07	13.08	900
9/13/2016	2:44 PM	13.06	13.06	13.06	13.06	1300
9/13/2016	2:45 PM	13.03	13.05	13.02	13.05	4050
9/13/2016	2:46 PM	13.03	13.03	13.02	13.03	5800
9/13/2016	2:47 PM	13.04	13.05	13.04	13.05	2000
9/13/2016	2:48 PM	13.05	13.05	13.04	13.04	400
9/13/2016	2:49 PM	13.05	13.05	13.05	13.05	200
9/13/2016	2:50 PM	13.03	13.04	13.03	13.04	1700
9/13/2016	2:51 PM	13.03	13.03	13.03	13.03	200
9/13/2016	2:52 PM	13.03	13.03	13.02	13.02	1300
9/13/2016	2:53 PM	13.03	13.04	13.03	13.04	12288
9/13/2016	2:54 PM	13.03	13.03	13.02	13.02	6800
9/13/2016	2:55 PM	13.05	13.05	13.05	13.05	2000
9/13/2016	2:56 PM	13.051	13.051	13.05	13.05	3200
9/13/2016	2:59 PM	13.07	13.07	13.07	13.07	2300
9/13/2016	3:00 PM	13.1	13.1	13.09	13.09	8600
9/13/2016	3:01 PM	13.1	13.11	13.1	13.1	4500
9/13/2016	3:02 PM	13.1	13.1	13.1	13.1	100
9/13/2016	3:03 PM	13.1	13.1	13.095	13.095	2300
9/13/2016	3:04 PM	13.12	13.13	13.12	13.13	3100
9/13/2016	3:05 PM	13.11	13.11	13.11	13.11	2800
9/13/2016	3:06 PM	13.12	13.12	13.11	13.12	1000
9/13/2016	3:07 PM	13.11	13.12	13.11	13.12	3300
9/13/2016	3:08 PM	13.11	13.11	13.11	13.11	7400
9/13/2016	3:10 PM	13.1	13.1	13.1	13.1	1666
9/13/2016	3:11 PM	13.1	13.1	13.1	13.1	200
9/13/2016	3:12 PM	13.12	13.12	13.12	13.12	2200
9/13/2016	3:13 PM	13.15	13.15	13.13	13.13	6815
9/13/2016	3:14 PM	13.13	13.14	13.13	13.14	6997
9/13/2016	3:15 PM	13.13	13.13	13.13	13.13	5250
9/13/2016	3:16 PM	13.11	13.13	13.11	13.13	2684
9/13/2016	3:17 PM	13.05	13.07	13.05	13.07	1100
9/13/2016	3:19 PM	13.05	13.05	13.05	13.05	100
9/13/2016	3:20 PM	13.06	13.06	13.05	13.05	1088
9/13/2016	3:21 PM	13.04	13.06	13.04	13.06	7000
9/13/2016	3:22 PM	13.05	13.05	13.035	13.035	1100
9/13/2016	3:23 PM	13.05	13.05	13.05	13.05	1731
9/13/2016	3:24 PM	13.04	13.04	13.04	13.04	200
9/13/2016	3:25 PM	13.06	13.06	13.05	13.05	3900
9/13/2016	3:26 PM	13.04	13.05	13.04	13.05	1813
9/13/2016	3:27 PM	13.05	13.05	13.05	13.05	200
9/13/2016	3:28 PM	13.05	13.05	13.05	13.05	500
9/13/2016	3:29 PM	13.03	13.03	13.03	13.03	200
9/13/2016	3:30 PM	13.02	13.02	13	13.02	3700
9/13/2016	3:31 PM	13.02	13.02	13.02	13.02	200
9/13/2016	3:32 PM	12.99	13	12.99	13	3500
9/13/2016	3:33 PM	12.97	12.98	12.97	12.98	5761
9/13/2016	3:34 PM	13	13	13	13	1200
9/13/2016	3:35 PM	13.01	13.01	12.99	12.99	3200
9/13/2016	3:36 PM	13	13	13	13	700
9/13/2016	3:37 PM	12.99	13	12.99	13	3100
9/13/2016	3:38 PM	13.01	13.01	13	13	2700
9/13/2016	3:41 PM	13.03	13.03	12.99	12.99	3383
9/13/2016	3:42 PM	13.07	13.08	13.05	13.05	7500
9/13/2016	3:43 PM	13.06	13.07	13.055	13.07	4000
9/13/2016	3:44 PM	13.08	13.09	13.06	13.06	4000
9/13/2016	3:45 PM	13.08	13.08	13.08	13.08	1713
9/13/2016	3:46 PM	13.1	13.11	13.09	13.09	1300
9/13/2016	3:47 PM	13.08	13.09	13.08	13.09	828
9/13/2016	3:48 PM	13.06	13.08	13.06	13.08	2286
9/13/2016	3:49 PM	13.04	13.04	13.04	13.04	2198
9/13/2016	3:50 PM	13.04	13.04	13.04	13.04	1900
9/13/2016	3:51 PM	12.97	13.04	12.97	13.04	4700
9/13/2016	3:52 PM	12.99	12.99	12.98	12.99	3405
9/13/2016	3:53 PM	13.01	13.01	13.01	13.01	600
9/13/2016	3:54 PM	12.98	13.005	12.98	13.005	12424
9/13/2016	3:55 PM	12.95	12.98	12.945	12.98	9165
9/13/2016	3:56 PM	12.995	13	12.955	12.955	4819
9/13/2016	3:57 PM	13.031	13.031	13.01	13.01	5900
9/13/2016	3:58 PM	13.04	13.04	13.02	13.02	4357
9/13/2016	3:59 PM	13.05	13.05	13.04	13.04	8100
9/13/2016	4:00 PM	13.07	13.07	13.02	13.05	24721
9/14/2016	9:31 AM	13.02	13.05	13.02	13.05	4950
9/14/2016	9:32 AM	13.01	13.01	13.001	13.01	1530
9/14/2016	9:33 AM	13.02	13.02	13.02	13.02	100
9/14/2016	9:34 AM	13.01	13.011	13.01	13.011	16600
9/14/2016	9:35 AM	12.99	13.01	12.99	13.01	5598
9/14/2016	9:36 AM	12.97	12.97	12.97	12.97	600
9/14/2016	9:38 AM	12.97	13	12.97	12.97	4562
9/14/2016	9:39 AM	12.97	12.98	12.97	12.97	2100
9/14/2016	9:40 AM	12.96	12.96	12.96	12.96	400
9/14/2016	9:41 AM	13	13	12.98	12.98	5000
9/14/2016	9:43 AM	13.02	13.03	13.02	13.02	3400
9/14/2016	9:44 AM	12.99	13	12.97	13	2700
9/14/2016	9:46 AM	13.03	13.03	13.03	13.03	1000
9/14/2016	9:47 AM	13	13	13	13	400
9/14/2016	9:48 AM	13	13	13	13	400
9/14/2016	9:49 AM	13.03	13.03	13.03	13.03	1101
9/14/2016	9:50 AM	13.03	13.03	13.03	13.03	999
9/14/2016	9:51 AM	13.06	13.07	13.05	13.05	4770
9/14/2016	9:52 AM	13.08	13.08	13.075	13.075	12700
9/14/2016	9:53 AM	13.07	13.07	13.07	13.07	2900
9/14/2016	9:54 AM	13.08	13.08	13.08	13.08	2916
9/14/2016	9:55 AM	13.06	13.095	13.06	13.09	7500
9/14/2016	9:57 AM	13.04	13.06	13.04	13.06	6380
9/14/2016	9:59 AM	12.98	12.98	12.98	12.98	200
9/14/2016	10:00 AM	13	13	13	13	9900
9/14/2016	10:01 AM	13	13.01	13	13.01	800
9/14/2016	10:02 AM	13	13	13	13	100
9/14/2016	10:03 AM	12.97	12.97	12.96	12.97	6300
9/14/2016	10:04 AM	12.97	12.97	12.97	12.97	2100
9/14/2016	10:06 AM	12.96	12.96	12.96	12.96	3300
9/14/2016	10:07 AM	12.96	12.97	12.96	12.97	2100
9/14/2016	10:08 AM	12.95	12.95	12.95	12.95	400
9/14/2016	10:09 AM	12.94	12.94	12.94	12.94	800
9/14/2016	10:10 AM	12.93	12.93	12.93	12.93	4400
9/14/2016	10:13 AM	12.93	12.93	12.93	12.93	1400
9/14/2016	10:14 AM	12.89	12.9	12.89	12.9	8739
9/14/2016	10:15 AM	12.89	12.89	12.89	12.89	500
9/14/2016	10:21 AM	12.92	12.92	12.92	12.92	600
9/14/2016	10:23 AM	12.9	12.9	12.9	12.9	1100
9/14/2016	10:24 AM	12.855	12.89	12.852	12.89	19620
9/14/2016	10:25 AM	12.84	12.85	12.84	12.85	6450
9/14/2016	10:26 AM	12.85	12.85	12.84	12.845	7400
9/14/2016	10:27 AM	12.84	12.84	12.84	12.84	7000
9/14/2016	10:29 AM	12.86	12.87	12.86	12.87	6400
9/14/2016	10:30 AM	12.85	12.85	12.85	12.85	800
9/14/2016	10:31 AM	12.81	12.84	12.79	12.84	23688
9/14/2016	10:32 AM	12.83	12.84	12.82	12.84	3700
9/14/2016	10:35 AM	12.8	12.82	12.8	12.82	900
9/14/2016	10:36 AM	12.8	12.8	12.8	12.8	600
9/14/2016	10:37 AM	12.79	12.8	12.79	12.8	3800
9/14/2016	10:38 AM	12.81	12.81	12.81	12.81	200
9/14/2016	10:39 AM	12.82	12.82	12.82	12.82	800
9/14/2016	10:40 AM	12.84	12.84	12.84	12.84	400
9/14/2016	10:43 AM	12.86	12.86	12.86	12.86	200
9/14/2016	10:45 AM	12.91	12.91	12.91	12.91	400
9/14/2016	10:46 AM	12.89	12.89	12.89	12.89	200
9/14/2016	10:47 AM	12.89	12.89	12.88	12.88	2700
9/14/2016	10:48 AM	12.89	12.89	12.89	12.89	200
9/14/2016	10:50 AM	12.92	12.93	12.92	12.92	5100
9/14/2016	10:51 AM	12.92	12.92	12.92	12.92	1200
9/14/2016	10:53 AM	12.92	12.92	12.92	12.92	200
9/14/2016	10:54 AM	12.95	12.95	12.95	12.95	700
9/14/2016	10:55 AM	12.97	12.97	12.97	12.97	200
9/14/2016	10:56 AM	12.95	12.95	12.95	12.95	2200
9/14/2016	10:57 AM	12.97	12.97	12.96	12.96	4500
9/14/2016	10:58 AM	12.97	12.98	12.97	12.98	11100
9/14/2016	10:59 AM	12.96	12.97	12.96	12.97	1050
9/14/2016	11:00 AM	12.95	12.95	12.95	12.95	3700
9/14/2016	11:01 AM	12.92	12.94	12.92	12.94	3100
9/14/2016	11:03 AM	12.9	12.9	12.895	12.895	2100
9/14/2016	11:04 AM	12.92	12.92	12.91	12.91	1600
9/14/2016	11:05 AM	12.92	12.93	12.92	12.93	3200
9/14/2016	11:06 AM	12.91	12.91	12.91	12.91	200
9/14/2016	11:08 AM	12.95	12.95	12.92	12.92	13900
9/14/2016	11:09 AM	12.95	12.95	12.94	12.95	3100
9/14/2016	11:10 AM	12.94	12.95	12.94	12.95	1300
9/14/2016	11:11 AM	12.96	12.96	12.96	12.96	600
9/14/2016	11:12 AM	13	13.01	12.96	12.96	6009
9/14/2016	11:13 AM	13	13	13	13	100
9/14/2016	11:14 AM	13	13	13	13	200
9/14/2016	11:15 AM	12.95	12.96	12.95	12.96	53200
9/14/2016	11:16 AM	12.94	12.95	12.94	12.95	2200
9/14/2016	11:17 AM	12.94	12.94	12.94	12.94	600
9/14/2016	11:18 AM	12.94	12.94	12.94	12.94	300
9/14/2016	11:19 AM	12.94	12.94	12.93	12.93	800
9/14/2016	11:20 AM	12.94	12.94	12.94	12.94	200
9/14/2016	11:21 AM	12.915	12.93	12.915	12.93	1000
9/14/2016	11:22 AM	12.91	12.91	12.91	12.91	2000
9/14/2016	11:23 AM	12.91	12.91	12.91	12.91	1000
9/14/2016	11:25 AM	12.91	12.91	12.91	12.91	700
9/14/2016	11:26 AM	12.9	12.9	12.89	12.89	9100
9/14/2016	11:27 AM	12.89	12.89	12.89	12.89	3100
9/14/2016	11:31 AM	12.94	12.94	12.94	12.94	1100
9/14/2016	11:32 AM	12.97	12.97	12.95	12.95	1500
9/14/2016	11:34 AM	12.95	12.95	12.95	12.95	1477
9/14/2016	11:35 AM	12.97	12.97	12.95	12.95	8500
9/14/2016	11:37 AM	12.97	12.98	12.97	12.98	4363
9/14/2016	11:38 AM	12.96	12.96	12.96	12.96	200
9/14/2016	11:39 AM	12.95	12.96	12.95	12.96	1100
9/14/2016	11:40 AM	12.94	12.94	12.94	12.94	300
9/14/2016	11:41 AM	12.94	12.94	12.94	12.94	300
9/14/2016	11:42 AM	12.93	12.94	12.93	12.94	600
9/14/2016	11:43 AM	12.92	12.92	12.92	12.92	300
9/14/2016	11:44 AM	12.94	12.94	12.93	12.93	600
9/14/2016	11:45 AM	12.94	12.94	12.94	12.94	400
9/14/2016	11:46 AM	12.93	12.93	12.93	12.93	400
9/14/2016	11:47 AM	12.92	12.92	12.92	12.92	1000
9/14/2016	11:49 AM	12.95	12.95	12.95	12.95	100
9/14/2016	11:50 AM	12.95	12.97	12.95	12.97	500
9/14/2016	11:52 AM	12.94	12.94	12.94	12.94	1300
9/14/2016	11:53 AM	12.93	12.93	12.93	12.93	200
9/14/2016	11:54 AM	12.93	12.93	12.93	12.93	7700
9/14/2016	11:55 AM	12.93	12.93	12.93	12.93	200
9/14/2016	11:56 AM	12.93	12.93	12.93	12.93	300
9/14/2016	11:57 AM	12.91	12.93	12.91	12.93	1100
9/14/2016	11:58 AM	12.91	12.91	12.91	12.91	300
9/14/2016	11:59 AM	12.9	12.9	12.9	12.9	600
9/14/2016	12:00 PM	12.9	12.9	12.9	12.9	200
9/14/2016	12:01 PM	12.9	12.91	12.89	12.91	1900
9/14/2016	12:02 PM	12.91	12.91	12.91	12.91	200
9/14/2016	12:03 PM	12.92	12.92	12.91	12.91	500
9/14/2016	12:05 PM	12.91	12.92	12.91	12.92	400
9/14/2016	12:06 PM	12.91	12.91	12.91	12.91	531
9/14/2016	12:07 PM	12.91	12.91	12.9	12.91	600
9/14/2016	12:08 PM	12.94	12.94	12.93	12.93	1000
9/14/2016	12:09 PM	12.93	12.93	12.93	12.93	400
9/14/2016	12:10 PM	12.92	12.92	12.92	12.92	1400
9/14/2016	12:12 PM	12.91	12.91	12.91	12.91	400
9/14/2016	12:13 PM	12.915	12.915	12.915	12.915	1700
9/14/2016	12:15 PM	12.91	12.92	12.91	12.92	1300
9/14/2016	12:16 PM	12.91	12.91	12.91	12.91	300
9/14/2016	12:17 PM	12.9	12.9	12.9	12.9	1300
9/14/2016	12:18 PM	12.88	12.9	12.88	12.9	3600
9/14/2016	12:19 PM	12.89	12.895	12.89	12.89	2000
9/14/2016	12:20 PM	12.88	12.88	12.88	12.88	200
9/14/2016	12:21 PM	12.88	12.88	12.88	12.88	1000
9/14/2016	12:25 PM	12.89	12.89	12.88	12.89	900
9/14/2016	12:30 PM	12.89	12.89	12.89	12.89	200
9/14/2016	12:32 PM	12.9	12.9	12.9	12.9	100
9/14/2016	12:33 PM	12.9	12.9	12.9	12.9	900
9/14/2016	12:34 PM	12.9	12.9	12.9	12.9	8600
9/14/2016	12:36 PM	12.9	12.9	12.9	12.9	2100
9/14/2016	12:38 PM	12.9	12.9	12.9	12.9	400
9/14/2016	12:39 PM	12.9	12.9	12.9	12.9	100
9/14/2016	12:40 PM	12.93	12.93	12.91	12.91	1200
9/14/2016	12:41 PM	12.95	12.95	12.95	12.95	3800
9/14/2016	12:42 PM	12.94	12.94	12.94	12.94	1000
9/14/2016	12:43 PM	12.95	12.95	12.95	12.95	500
9/14/2016	12:44 PM	12.96	12.96	12.96	12.96	975
9/14/2016	12:45 PM	12.95	12.95	12.95	12.95	4600
9/14/2016	12:46 PM	12.95	12.95	12.95	12.95	100
9/14/2016	12:47 PM	12.94	12.94	12.94	12.94	147
9/14/2016	12:49 PM	12.97	12.97	12.97	12.97	600
9/14/2016	12:52 PM	12.96	12.96	12.96	12.96	2500
9/14/2016	12:54 PM	12.96	12.96	12.96	12.96	100
9/14/2016	12:56 PM	12.97	12.97	12.97	12.97	300
9/14/2016	12:57 PM	12.97	12.97	12.97	12.97	193
9/14/2016	1:00 PM	12.95	12.95	12.95	12.95	400
9/14/2016	1:05 PM	12.95	12.95	12.95	12.95	200
9/14/2016	1:07 PM	12.95	12.95	12.95	12.95	500
9/14/2016	1:12 PM	12.96	12.96	12.95	12.95	3300
9/14/2016	1:13 PM	12.96	12.96	12.96	12.96	600
9/14/2016	1:14 PM	12.97	12.97	12.97	12.97	600
9/14/2016	1:15 PM	12.96	12.97	12.96	12.97	8576
9/14/2016	1:16 PM	12.97	12.97	12.97	12.97	200
9/14/2016	1:17 PM	12.96	12.96	12.96	12.96	9000
9/14/2016	1:18 PM	12.95	12.95	12.95	12.95	8400
9/14/2016	1:20 PM	12.95	12.95	12.95	12.95	200
9/14/2016	1:22 PM	12.97	12.97	12.97	12.97	169
9/14/2016	1:23 PM	12.97	12.97	12.97	12.97	2000
9/14/2016	1:24 PM	12.96	12.96	12.96	12.96	200
9/14/2016	1:26 PM	12.93	12.93	12.93	12.93	700
9/14/2016	1:27 PM	12.93	12.93	12.93	12.93	200
9/14/2016	1:28 PM	12.93	12.93	12.93	12.93	200
9/14/2016	1:32 PM	12.94	12.94	12.94	12.94	200
9/14/2016	1:34 PM	12.92	12.92	12.92	12.92	3300
9/14/2016	1:36 PM	12.97	12.97	12.92	12.92	600
9/14/2016	1:37 PM	12.97	12.97	12.97	12.97	200
9/14/2016	1:40 PM	12.96	12.96	12.95	12.95	3800
9/14/2016	1:41 PM	12.97	12.98	12.96	12.96	1217
9/14/2016	1:42 PM	12.96	12.96	12.96	12.96	200
9/14/2016	1:44 PM	12.96	12.96	12.96	12.96	700
9/14/2016	1:47 PM	12.99	12.99	12.99	12.99	1000
9/14/2016	1:48 PM	13	13	13	13	100
9/14/2016	1:50 PM	13.03	13.03	13.02	13.02	1100
9/14/2016	1:51 PM	13.04	13.04	13.04	13.04	5398
9/14/2016	1:52 PM	13.02	13.02	13.02	13.02	200
9/14/2016	1:53 PM	13.03	13.03	13.01	13.01	1300
9/14/2016	1:55 PM	13.02	13.03	13.02	13.03	4920
9/14/2016	1:56 PM	13.02	13.02	13.02	13.02	400
9/14/2016	1:58 PM	13.01	13.01	13.01	13.01	1100
9/14/2016	2:00 PM	13.03	13.03	13.03	13.03	1300
9/14/2016	2:01 PM	13.03	13.03	13.03	13.03	200
9/14/2016	2:02 PM	13.01	13.02	13.01	13.02	2500
9/14/2016	2:05 PM	13.05	13.05	13.04	13.04	10200
9/14/2016	2:06 PM	13.05	13.05	13.05	13.05	200
9/14/2016	2:07 PM	13.06	13.06	13.06	13.06	4100
9/14/2016	2:09 PM	13.07	13.07	13.07	13.07	1600
9/14/2016	2:10 PM	13.08	13.08	13.07	13.07	900
9/14/2016	2:11 PM	13.1	13.1	13.1	13.1	120045
9/14/2016	2:12 PM	13.11	13.11	13.11	13.11	4500
9/14/2016	2:14 PM	13.12	13.12	13.12	13.12	1000
9/14/2016	2:15 PM	13.13	13.13	13.13	13.13	2900
9/14/2016	2:16 PM	13.11	13.12	13.11	13.12	13300
9/14/2016	2:17 PM	13.1	13.1	13.1	13.1	4800
9/14/2016	2:18 PM	13.09	13.1	13.09	13.1	10800
9/14/2016	2:19 PM	13.07	13.08	13.07	13.08	7956
9/14/2016	2:20 PM	13.08	13.08	13.08	13.08	727
9/14/2016	2:23 PM	13.09	13.09	13.09	13.09	400
9/14/2016	2:24 PM	13.06	13.08	13.06	13.08	7162
9/14/2016	2:25 PM	13.04	13.06	13.04	13.06	800
9/14/2016	2:26 PM	13.05	13.05	13.05	13.05	200
9/14/2016	2:27 PM	13.07	13.07	13.07	13.07	2800
9/14/2016	2:29 PM	13.09	13.09	13.09	13.09	2000
9/14/2016	2:30 PM	13.06	13.06	13.06	13.06	503
9/14/2016	2:31 PM	13.08	13.08	13.08	13.08	600
9/14/2016	2:33 PM	13.06	13.07	13.06	13.07	1400
9/14/2016	2:34 PM	13.06	13.06	13.06	13.06	600
9/14/2016	2:35 PM	13.08	13.08	13.08	13.08	200
9/14/2016	2:38 PM	13.08	13.08	13.08	13.08	2000
9/14/2016	2:39 PM	13.07	13.07	13.07	13.07	200
9/14/2016	2:40 PM	13.08	13.08	13.08	13.08	300
9/14/2016	2:42 PM	13.08	13.08	13.08	13.08	300
9/14/2016	2:43 PM	13.04	13.06	13.04	13.06	1000
9/14/2016	2:44 PM	13.03	13.03	13.03	13.03	700
9/14/2016	2:45 PM	13.03	13.03	13.03	13.03	900
9/14/2016	2:46 PM	13.04	13.04	13.04	13.04	200
9/14/2016	2:47 PM	13.04	13.04	13.04	13.04	3366
9/14/2016	2:48 PM	13.04	13.04	13.04	13.04	500
9/14/2016	2:49 PM	13.07	13.07	13.07	13.07	5000
9/14/2016	2:52 PM	13.04	13.06	13.04	13.06	1500
9/14/2016	2:53 PM	13.04	13.04	13.04	13.04	800
9/14/2016	2:55 PM	13.06	13.06	13.05	13.05	650
9/14/2016	2:56 PM	13.05	13.06	13.05	13.06	400
9/14/2016	2:57 PM	13.015	13.03	13.015	13.03	1700
9/14/2016	2:58 PM	13.02	13.02	13.015	13.015	763
9/14/2016	2:59 PM	13.04	13.04	13.04	13.04	100
9/14/2016	3:00 PM	13.025	13.025	13.025	13.025	100
9/14/2016	3:01 PM	13.03	13.03	13.02	13.03	1100
9/14/2016	3:03 PM	13.045	13.045	13.045	13.045	300
9/14/2016	3:04 PM	13.055	13.055	13.05	13.05	300
9/14/2016	3:05 PM	13.045	13.055	13.045	13.055	300
9/14/2016	3:06 PM	13.06	13.06	13.05	13.05	500
9/14/2016	3:09 PM	13.08	13.08	13.08	13.08	1900
9/14/2016	3:10 PM	13.08	13.08	13.08	13.08	1900
9/14/2016	3:12 PM	13.089	13.089	13.089	13.089	300
9/14/2016	3:13 PM	13.11	13.11	13.11	13.11	1800
9/14/2016	3:14 PM	13.12	13.12	13.11	13.11	4300
9/14/2016	3:15 PM	13.1	13.1	13.1	13.1	125
9/14/2016	3:16 PM	13.1	13.1	13.1	13.1	3500
9/14/2016	3:17 PM	13.11	13.11	13.11	13.11	200
9/14/2016	3:18 PM	13.13	13.13	13.12	13.12	600
9/14/2016	3:19 PM	13.13	13.13	13.13	13.13	200
9/14/2016	3:21 PM	13.1	13.12	13.1	13.12	8654
9/14/2016	3:22 PM	13.11	13.11	13.11	13.11	100
9/14/2016	3:24 PM	13.16	13.16	13.13	13.13	9386
9/14/2016	3:25 PM	13.15	13.16	13.15	13.16	8900
9/14/2016	3:26 PM	13.15	13.15	13.15	13.15	1800
9/14/2016	3:27 PM	13.16	13.16	13.16	13.16	400
9/14/2016	3:28 PM	13.16	13.16	13.16	13.16	600
9/14/2016	3:29 PM	13.18	13.18	13.15	13.15	22000
9/14/2016	3:30 PM	13.185	13.185	13.18	13.18	422
9/14/2016	3:31 PM	13.17	13.17	13.17	13.17	13100
9/14/2016	3:32 PM	13.15	13.16	13.15	13.159	6000
9/14/2016	3:33 PM	13.135	13.135	13.13	13.13	2300
9/14/2016	3:34 PM	13.13	13.13	13.13	13.13	200
9/14/2016	3:36 PM	13.115	13.12	13.115	13.12	400
9/14/2016	3:37 PM	13.15	13.15	13.13	13.13	17200
9/14/2016	3:38 PM	13.15	13.15	13.15	13.15	1500
9/14/2016	3:39 PM	13.14	13.14	13.135	13.14	4400
9/14/2016	3:40 PM	13.14	13.14	13.14	13.14	400
9/14/2016	3:41 PM	13.13	13.13	13.13	13.13	1700
9/14/2016	3:42 PM	13.12	13.12	13.12	13.12	12200
9/14/2016	3:44 PM	13.11	13.11	13.11	13.11	200
9/14/2016	3:45 PM	13.09	13.09	13.08	13.08	4100
9/14/2016	3:46 PM	13.08	13.09	13.08	13.09	3635
9/14/2016	3:47 PM	13.07	13.07	13.07	13.07	500
9/14/2016	3:48 PM	13.09	13.09	13.08	13.08	900
9/14/2016	3:49 PM	13.08	13.08	13.08	13.08	900
9/14/2016	3:50 PM	13.07	13.07	13.07	13.07	1400
9/14/2016	3:51 PM	13.08	13.08	13.069	13.069	3200
9/14/2016	3:52 PM	13.1	13.1	13.08	13.08	900
9/14/2016	3:53 PM	13.11	13.12	13.11	13.12	600
9/14/2016	3:54 PM	13.08	13.1	13.08	13.1	4900
9/14/2016	3:55 PM	13.06	13.08	13.06	13.08	10000
9/14/2016	3:56 PM	13.08	13.08	13.07	13.07	15000
9/14/2016	3:57 PM	13.07	13.08	13.07	13.08	11100
9/14/2016	3:58 PM	13.09	13.09	13.079	13.079	6696
9/14/2016	3:59 PM	13.11	13.11	13.1	13.1	10491
9/14/2016	4:00 PM	13.06	13.11	13.06	13.11	39496
9/15/2016	9:31 AM	13.1	13.12	13.1	13.12	11324
9/15/2016	9:32 AM	13.04	13.09	13.03	13.09	13875
9/15/2016	9:33 AM	13.08	13.08	13.06	13.06	4922
9/15/2016	9:34 AM	13.04	13.07	13.04	13.07	15212
9/15/2016	9:35 AM	13.03	13.05	13.03	13.05	1400
9/15/2016	9:36 AM	13.01	13.03	13.01	13.03	14702
9/15/2016	9:37 AM	13.03	13.03	13.02	13.02	1100
9/15/2016	9:38 AM	13.11	13.11	13.05	13.05	12289
9/15/2016	9:39 AM	13.08	13.1	13.075	13.1	4500
9/15/2016	9:40 AM	13.11	13.127	13.1	13.1	35533
9/15/2016	9:41 AM	13.08	13.1	13.07	13.1	8400
9/15/2016	9:42 AM	13.08	13.11	13.08	13.1	16900
9/15/2016	9:43 AM	13.05	13.05	13.05	13.05	400
9/15/2016	9:44 AM	13.07	13.07	13.07	13.07	800
9/15/2016	9:45 AM	13.09	13.11	13.09	13.11	7200
9/15/2016	9:46 AM	13.14	13.14	13.08	13.09	5600
9/15/2016	9:47 AM	13.11	13.11	13.11	13.11	952
9/15/2016	9:48 AM	13.11	13.11	13.11	13.11	2100
9/15/2016	9:49 AM	13.06	13.1	13.06	13.1	8300
9/15/2016	9:50 AM	13.06	13.07	13.06	13.07	12300
9/15/2016	9:52 AM	13.02	13.05	13.01	13.05	22725
9/15/2016	9:53 AM	13	13.03	13	13.03	5965
9/15/2016	9:54 AM	13	13	12.99	12.99	600
9/15/2016	9:55 AM	13.01	13.01	13	13.01	14800
9/15/2016	9:56 AM	13.005	13.005	13.005	13.005	700
9/15/2016	9:57 AM	13	13.01	13	13.01	8200
9/15/2016	9:58 AM	13.005	13.005	13	13	6700
9/15/2016	9:59 AM	13.03	13.03	13.03	13.03	5800
9/15/2016	10:00 AM	13.04	13.04	13.04	13.04	1800
9/15/2016	10:01 AM	13.03	13.03	13.03	13.03	200
9/15/2016	10:02 AM	13.05	13.05	13.05	13.05	1100
9/15/2016	10:03 AM	13.06	13.06	13.06	13.06	1100
9/15/2016	10:04 AM	13	13.03	13	13.03	4000
9/15/2016	10:05 AM	13.02	13.02	13.01	13.01	638
9/15/2016	10:06 AM	12.99	13	12.99	13	8900
9/15/2016	10:07 AM	13	13	12.99	12.99	11000
9/15/2016	10:08 AM	12.98	12.98	12.98	12.98	1000
9/15/2016	10:09 AM	12.96	12.965	12.955	12.96	7708
9/15/2016	10:10 AM	12.98	12.98	12.98	12.98	10210
9/15/2016	10:11 AM	12.98	12.98	12.98	12.98	400
9/15/2016	10:12 AM	12.94	12.94	12.94	12.94	600
9/15/2016	10:13 AM	12.94	12.94	12.94	12.94	9054
9/15/2016	10:14 AM	12.945	12.945	12.94	12.94	1000
9/15/2016	10:15 AM	12.935	12.95	12.935	12.95	13849
9/15/2016	10:16 AM	12.91	12.91	12.9	12.91	2100
9/15/2016	10:17 AM	12.91	12.91	12.91	12.91	1600
9/15/2016	10:19 AM	12.9	12.9	12.9	12.9	4700
9/15/2016	10:21 AM	12.92	12.92	12.91	12.91	1800
9/15/2016	10:22 AM	12.92	12.92	12.92	12.92	900
9/15/2016	10:23 AM	12.92	12.92	12.92	12.92	200
9/15/2016	10:25 AM	12.93	12.93	12.93	12.93	800
9/15/2016	10:26 AM	12.93	12.93	12.93	12.93	914
9/15/2016	10:28 AM	12.92	12.92	12.92	12.92	3900
9/15/2016	10:32 AM	12.92	12.92	12.92	12.92	558
9/15/2016	10:33 AM	12.92	12.94	12.92	12.94	4440
9/15/2016	10:35 AM	12.94	12.94	12.94	12.94	400
9/15/2016	10:36 AM	12.94	12.94	12.94	12.94	11500
9/15/2016	10:37 AM	12.93	12.93	12.93	12.93	1000
9/15/2016	10:38 AM	12.92	12.92	12.92	12.92	300
9/15/2016	10:39 AM	12.92	12.92	12.92	12.92	500
9/15/2016	10:40 AM	12.9	12.91	12.9	12.91	11270
9/15/2016	10:41 AM	12.93	12.93	12.91	12.91	1000
9/15/2016	10:42 AM	12.96	12.96	12.95	12.95	24000
9/15/2016	10:43 AM	12.96	12.96	12.96	12.96	400
9/15/2016	10:45 AM	12.95	12.95	12.95	12.95	3500
9/15/2016	10:46 AM	12.93	12.94	12.92	12.94	1100
9/15/2016	10:47 AM	12.92	12.93	12.92	12.93	10800
9/15/2016	10:48 AM	12.93	12.93	12.93	12.93	500
9/15/2016	10:49 AM	12.92	12.92	12.92	12.92	700
9/15/2016	10:50 AM	12.9	12.91	12.9	12.91	12410
9/15/2016	10:51 AM	12.88	12.89	12.88	12.89	2900
9/15/2016	10:52 AM	12.86	12.87	12.86	12.87	2225
9/15/2016	10:53 AM	12.85	12.85	12.85	12.85	9775
9/15/2016	10:54 AM	12.85	12.85	12.85	12.85	1200
9/15/2016	10:55 AM	12.86	12.86	12.86	12.86	1400
9/15/2016	10:56 AM	12.86	12.86	12.86	12.86	2200
9/15/2016	10:57 AM	12.845	12.845	12.845	12.845	400
9/15/2016	10:58 AM	12.845	12.85	12.845	12.85	6750
9/15/2016	11:00 AM	12.84	12.85	12.84	12.85	4200
9/15/2016	11:02 AM	12.82	12.82	12.805	12.81	4898
9/15/2016	11:03 AM	12.83	12.835	12.83	12.83	700
9/15/2016	11:05 AM	12.83	12.83	12.825	12.825	1400
9/15/2016	11:06 AM	12.82	12.82	12.82	12.82	6200
9/15/2016	11:07 AM	12.83	12.83	12.82	12.82	13398
9/15/2016	11:08 AM	12.82	12.83	12.82	12.83	5200
9/15/2016	11:09 AM	12.8	12.82	12.8	12.82	4200
9/15/2016	11:10 AM	12.81	12.81	12.81	12.81	3200
9/15/2016	11:12 AM	12.82	12.82	12.81	12.81	2599
9/15/2016	11:13 AM	12.82	12.82	12.82	12.82	800
9/15/2016	11:15 AM	12.82	12.82	12.82	12.82	2500
9/15/2016	11:18 AM	12.81	12.81	12.81	12.81	2700
9/15/2016	11:19 AM	12.805	12.805	12.805	12.805	400
9/15/2016	11:20 AM	12.81	12.81	12.81	12.81	900
9/15/2016	11:21 AM	12.82	12.82	12.82	12.82	800
9/15/2016	11:22 AM	12.82	12.82	12.82	12.82	200
9/15/2016	11:24 AM	12.81	12.81	12.81	12.81	1292
9/15/2016	11:25 AM	12.81	12.81	12.81	12.81	400
9/15/2016	11:26 AM	12.81	12.81	12.81	12.81	300
9/15/2016	11:27 AM	12.79	12.8	12.79	12.8	1500
9/15/2016	11:29 AM	12.75	12.79	12.75	12.79	7240
9/15/2016	11:31 AM	12.73	12.74	12.73	12.74	4300
9/15/2016	11:32 AM	12.73	12.73	12.73	12.73	1400
9/15/2016	11:33 AM	12.73	12.73	12.73	12.73	1000
9/15/2016	11:34 AM	12.72	12.72	12.72	12.72	200
9/15/2016	11:37 AM	12.73	12.73	12.73	12.73	2800
9/15/2016	11:38 AM	12.74	12.74	12.74	12.74	100
9/15/2016	11:41 AM	12.74	12.74	12.74	12.74	100
9/15/2016	11:43 AM	12.74	12.74	12.74	12.74	700
9/15/2016	11:44 AM	12.75	12.75	12.75	12.75	200
9/15/2016	11:45 AM	12.76	12.76	12.76	12.76	1300
9/15/2016	11:47 AM	12.76	12.76	12.76	12.76	1100
9/15/2016	11:48 AM	12.77	12.77	12.765	12.765	6491
9/15/2016	11:49 AM	12.775	12.775	12.765	12.765	8900
9/15/2016	11:51 AM	12.77	12.78	12.77	12.78	2900
9/15/2016	11:54 AM	12.75	12.75	12.745	12.75	7700
9/15/2016	11:55 AM	12.74	12.74	12.74	12.74	10818
9/15/2016	11:56 AM	12.75	12.75	12.75	12.75	200
9/15/2016	11:57 AM	12.75	12.75	12.75	12.75	400
9/15/2016	12:01 PM	12.78	12.78	12.78	12.78	2624
9/15/2016	12:04 PM	12.77	12.77	12.77	12.77	572
9/15/2016	12:07 PM	12.76	12.77	12.76	12.77	1300
9/15/2016	12:09 PM	12.75	12.75	12.75	12.75	2676
9/15/2016	12:10 PM	12.75	12.75	12.75	12.75	900
9/15/2016	12:13 PM	12.76	12.76	12.76	12.76	200
9/15/2016	12:14 PM	12.77	12.77	12.77	12.77	500
9/15/2016	12:16 PM	12.79	12.79	12.78	12.78	3450
9/15/2016	12:18 PM	12.76	12.76	12.755	12.76	4000
9/15/2016	12:19 PM	12.76	12.76	12.76	12.76	1300
9/15/2016	12:21 PM	12.75	12.76	12.75	12.76	3100
9/15/2016	12:25 PM	12.75	12.75	12.75	12.75	400
9/15/2016	12:28 PM	12.77	12.77	12.77	12.77	200
9/15/2016	12:31 PM	12.78	12.78	12.78	12.78	1037
9/15/2016	12:33 PM	12.78	12.78	12.78	12.78	1200
9/15/2016	12:34 PM	12.79	12.79	12.79	12.79	300
9/15/2016	12:35 PM	12.79	12.79	12.79	12.79	100
9/15/2016	12:36 PM	12.81	12.81	12.81	12.81	900
9/15/2016	12:37 PM	12.82	12.82	12.82	12.82	100
9/15/2016	12:39 PM	12.83	12.83	12.83	12.83	400
9/15/2016	12:41 PM	12.82	12.82	12.82	12.82	200
9/15/2016	12:42 PM	12.83	12.83	12.82	12.82	1700
9/15/2016	12:43 PM	12.84	12.84	12.84	12.84	1800
9/15/2016	12:44 PM	12.85	12.85	12.85	12.85	2430
9/15/2016	12:45 PM	12.85	12.85	12.85	12.85	700
9/15/2016	12:46 PM	12.835	12.835	12.835	12.835	300
9/15/2016	12:47 PM	12.84	12.84	12.84	12.84	1200
9/15/2016	12:48 PM	12.84	12.84	12.84	12.84	9166
9/15/2016	12:49 PM	12.84	12.84	12.84	12.84	200
9/15/2016	12:50 PM	12.83	12.83	12.83	12.83	300
9/15/2016	12:51 PM	12.83	12.84	12.83	12.84	1400
9/15/2016	12:53 PM	12.83	12.83	12.83	12.83	300
9/15/2016	12:54 PM	12.83	12.83	12.83	12.83	1000
9/15/2016	12:57 PM	12.82	12.82	12.82	12.82	300
9/15/2016	12:58 PM	12.82	12.82	12.82	12.82	1100
9/15/2016	1:01 PM	12.82	12.82	12.82	12.82	329
9/15/2016	1:02 PM	12.79	12.79	12.79	12.79	6400
9/15/2016	1:04 PM	12.77	12.78	12.77	12.78	3000
9/15/2016	1:05 PM	12.78	12.78	12.77	12.77	2600
9/15/2016	1:07 PM	12.78	12.78	12.78	12.78	600
9/15/2016	1:10 PM	12.8	12.8	12.8	12.8	1000
9/15/2016	1:11 PM	12.8	12.8	12.795	12.795	7500
9/15/2016	1:15 PM	12.82	12.82	12.82	12.82	400
9/15/2016	1:16 PM	12.82	12.82	12.82	12.82	1900
9/15/2016	1:17 PM	12.82	12.82	12.82	12.82	700
9/15/2016	1:18 PM	12.81	12.81	12.81	12.81	200
9/15/2016	1:19 PM	12.78	12.81	12.78	12.81	5300
9/15/2016	1:21 PM	12.78	12.78	12.78	12.78	200
9/15/2016	1:22 PM	12.79	12.79	12.79	12.79	2245
9/15/2016	1:26 PM	12.78	12.78	12.78	12.78	900
9/15/2016	1:28 PM	12.78	12.78	12.78	12.78	2800
9/15/2016	1:29 PM	12.8	12.8	12.77	12.77	11800
9/15/2016	1:30 PM	12.79	12.8	12.79	12.8	2500
9/15/2016	1:31 PM	12.78	12.78	12.78	12.78	2200
9/15/2016	1:32 PM	12.77	12.77	12.77	12.77	1000
9/15/2016	1:33 PM	12.76	12.76	12.76	12.76	1600
9/15/2016	1:34 PM	12.75	12.759	12.75	12.759	750
9/15/2016	1:35 PM	12.745	12.75	12.745	12.75	3400
9/15/2016	1:41 PM	12.75	12.75	12.75	12.75	1000
9/15/2016	1:42 PM	12.73	12.74	12.73	12.74	11300
9/15/2016	1:43 PM	12.72	12.73	12.72	12.73	15650
9/15/2016	1:44 PM	12.7	12.71	12.695	12.71	16030
9/15/2016	1:45 PM	12.69	12.7	12.69	12.7	4966
9/15/2016	1:46 PM	12.685	12.685	12.685	12.685	500
9/15/2016	1:48 PM	12.69	12.69	12.69	12.69	1900
9/15/2016	1:49 PM	12.68	12.68	12.68	12.68	610
9/15/2016	1:51 PM	12.68	12.68	12.68	12.68	152
9/15/2016	1:52 PM	12.68	12.68	12.68	12.68	248
9/15/2016	1:53 PM	12.7	12.7	12.69	12.69	1923
9/15/2016	1:54 PM	12.69	12.69	12.69	12.69	1666
9/15/2016	1:57 PM	12.68	12.68	12.68	12.68	100
9/15/2016	2:00 PM	12.67	12.675	12.67	12.675	900
9/15/2016	2:01 PM	12.675	12.675	12.67	12.67	900
9/15/2016	2:04 PM	12.675	12.675	12.67	12.67	2200
9/15/2016	2:06 PM	12.665	12.67	12.665	12.67	4499
9/15/2016	2:07 PM	12.67	12.67	12.67	12.67	800
9/15/2016	2:10 PM	12.67	12.67	12.67	12.67	2049
9/15/2016	2:16 PM	12.65	12.66	12.65	12.66	755
9/15/2016	2:17 PM	12.63	12.63	12.63	12.63	8000
9/15/2016	2:18 PM	12.63	12.63	12.63	12.63	1100
9/15/2016	2:20 PM	12.61	12.62	12.61	12.62	3090
9/15/2016	2:21 PM	12.61	12.61	12.61	12.61	600
9/15/2016	2:23 PM	12.61	12.61	12.61	12.61	100
9/15/2016	2:24 PM	12.601	12.603	12.601	12.603	8000
9/15/2016	2:26 PM	12.61	12.61	12.61	12.61	400
9/15/2016	2:30 PM	12.63	12.63	12.63	12.63	1500
9/15/2016	2:31 PM	12.62	12.62	12.62	12.62	3100
9/15/2016	2:32 PM	12.625	12.625	12.625	12.625	300
9/15/2016	2:33 PM	12.625	12.625	12.625	12.625	500
9/15/2016	2:34 PM	12.63	12.63	12.63	12.63	1000
9/15/2016	2:37 PM	12.62	12.62	12.62	12.62	400
9/15/2016	2:38 PM	12.63	12.63	12.625	12.625	2715
9/15/2016	2:39 PM	12.635	12.635	12.635	12.635	1100
9/15/2016	2:45 PM	12.64	12.64	12.64	12.64	5900
9/15/2016	2:47 PM	12.64	12.64	12.64	12.64	200
9/15/2016	2:48 PM	12.65	12.65	12.65	12.65	600
9/15/2016	2:49 PM	12.65	12.651	12.65	12.65	2800
9/15/2016	2:53 PM	12.65	12.65	12.65	12.65	2200
9/15/2016	2:56 PM	12.64	12.64	12.64	12.64	100
9/15/2016	2:58 PM	12.63	12.63	12.63	12.63	3400
9/15/2016	2:59 PM	12.635	12.635	12.63	12.63	450
9/15/2016	3:00 PM	12.64	12.64	12.64	12.64	1200
9/15/2016	3:01 PM	12.63	12.63	12.63	12.63	1200
9/15/2016	3:02 PM	12.62	12.63	12.62	12.63	4100
9/15/2016	3:04 PM	12.61	12.61	12.61	12.61	1100
9/15/2016	3:08 PM	12.61	12.61	12.609	12.609	3350
9/15/2016	3:09 PM	12.625	12.625	12.625	12.625	500
9/15/2016	3:14 PM	12.65	12.65	12.65	12.65	200
9/15/2016	3:18 PM	12.679	12.679	12.66	12.66	3900
9/15/2016	3:20 PM	12.69	12.69	12.69	12.69	111
9/15/2016	3:21 PM	12.69	12.69	12.69	12.69	1000
9/15/2016	3:22 PM	12.685	12.685	12.685	12.685	200
9/15/2016	3:24 PM	12.68	12.68	12.68	12.68	662
9/15/2016	3:26 PM	12.69	12.69	12.69	12.69	300
9/15/2016	3:29 PM	12.675	12.68	12.675	12.68	5050
9/15/2016	3:32 PM	12.67	12.68	12.67	12.67	900
9/15/2016	3:33 PM	12.66	12.66	12.66	12.66	1400
9/15/2016	3:34 PM	12.67	12.67	12.67	12.67	9500
9/15/2016	3:35 PM	12.67	12.67	12.67	12.67	600
9/15/2016	3:38 PM	12.67	12.67	12.67	12.67	300
9/15/2016	3:39 PM	12.67	12.67	12.67	12.67	200
9/15/2016	3:40 PM	12.65	12.67	12.65	12.67	2416
9/15/2016	3:41 PM	12.65	12.65	12.65	12.65	7000
9/15/2016	3:43 PM	12.64	12.64	12.64	12.64	500
9/15/2016	3:46 PM	12.63	12.63	12.63	12.63	1071
9/15/2016	3:47 PM	12.65	12.65	12.63	12.63	2600
9/15/2016	3:48 PM	12.645	12.65	12.645	12.65	1900
9/15/2016	3:49 PM	12.65	12.65	12.65	12.65	6000
9/15/2016	3:50 PM	12.66	12.66	12.66	12.66	300
9/15/2016	3:51 PM	12.67	12.67	12.67	12.67	750
9/15/2016	3:53 PM	12.69	12.69	12.68	12.68	2700
9/15/2016	3:55 PM	12.69	12.69	12.69	12.69	4902
9/15/2016	3:57 PM	12.68	12.68	12.68	12.68	5000
9/15/2016	3:58 PM	12.67	12.67	12.67	12.67	100
9/15/2016	3:59 PM	12.67	12.67	12.67	12.67	13707
9/15/2016	4:00 PM	12.69	12.69	12.67	12.68	28973
9/16/2016	9:31 AM	12.81	12.83	12.81	12.81	10900
9/16/2016	9:33 AM	12.855	12.86	12.855	12.86	5300
9/16/2016	9:34 AM	12.85	12.85	12.84	12.85	4110
9/16/2016	9:35 AM	12.86	12.86	12.86	12.86	10272
9/16/2016	9:36 AM	12.895	12.895	12.88	12.885	1765
9/16/2016	9:37 AM	12.88	12.88	12.88	12.88	2400
9/16/2016	9:38 AM	12.87	12.88	12.87	12.87	12445
9/16/2016	9:39 AM	12.87	12.87	12.87	12.87	500
9/16/2016	9:40 AM	12.87	12.87	12.85	12.85	1200
9/16/2016	9:42 AM	12.87	12.87	12.87	12.87	18500
9/16/2016	9:43 AM	12.89	12.89	12.88	12.88	1475
9/16/2016	9:44 AM	12.88	12.88	12.88	12.88	450
9/16/2016	9:45 AM	12.84	12.87	12.84	12.87	1197
9/16/2016	9:46 AM	12.86	12.86	12.85	12.855	1100
9/16/2016	9:49 AM	12.85	12.85	12.85	12.85	300
9/16/2016	9:50 AM	12.85	12.85	12.83	12.83	2600
9/16/2016	9:51 AM	12.87	12.87	12.86	12.86	11100
9/16/2016	9:53 AM	12.87	12.87	12.87	12.87	2000
9/16/2016	9:54 AM	12.88	12.88	12.87	12.87	33100
9/16/2016	9:55 AM	12.88	12.88	12.88	12.88	9732
9/16/2016	9:56 AM	12.88	12.88	12.88	12.88	150
9/16/2016	9:57 AM	12.87	12.87	12.87	12.87	4400
9/16/2016	9:58 AM	12.85	12.85	12.85	12.85	2300
9/16/2016	10:01 AM	12.86	12.86	12.85	12.85	400
9/16/2016	10:02 AM	12.9	12.9	12.89	12.89	2800
9/16/2016	10:03 AM	12.9	12.915	12.9	12.9	9600
9/16/2016	10:04 AM	12.9	12.9	12.9	12.9	1505
9/16/2016	10:05 AM	12.9	12.9	12.9	12.9	3000
9/16/2016	10:06 AM	12.91	12.91	12.91	12.91	100
9/16/2016	10:07 AM	12.94	12.94	12.92	12.92	3300
9/16/2016	10:08 AM	12.945	12.945	12.945	12.945	500
9/16/2016	10:09 AM	12.95	12.95	12.95	12.95	1800
9/16/2016	10:10 AM	12.94	12.94	12.94	12.94	2704
9/16/2016	10:11 AM	12.93	12.93	12.925	12.925	600
9/16/2016	10:15 AM	12.95	12.95	12.95	12.95	8600
9/16/2016	10:16 AM	12.95	12.95	12.95	12.95	1900
9/16/2016	10:17 AM	12.94	12.94	12.94	12.94	400
9/16/2016	10:18 AM	12.9	12.9	12.9	12.9	300
9/16/2016	10:19 AM	12.89	12.895	12.89	12.895	700
9/16/2016	10:22 AM	12.92	12.92	12.92	12.92	400
9/16/2016	10:24 AM	12.92	12.92	12.92	12.92	100
9/16/2016	10:26 AM	12.95	12.95	12.92	12.92	2750
9/16/2016	10:28 AM	12.94	12.94	12.94	12.94	3700
9/16/2016	10:30 AM	12.93	12.95	12.93	12.95	3566
9/16/2016	10:31 AM	12.91	12.92	12.91	12.915	960
9/16/2016	10:32 AM	12.92	12.92	12.91	12.91	900
9/16/2016	10:34 AM	12.9	12.9	12.9	12.9	700
9/16/2016	10:38 AM	12.91	12.91	12.91	12.91	400
9/16/2016	10:39 AM	12.9	12.91	12.9	12.91	2241
9/16/2016	10:40 AM	12.86	12.89	12.86	12.89	7279
9/16/2016	10:41 AM	12.87	12.87	12.86	12.86	5600
9/16/2016	10:42 AM	12.85	12.87	12.85	12.87	3100
9/16/2016	10:43 AM	12.825	12.84	12.825	12.84	900
9/16/2016	10:45 AM	12.83	12.84	12.83	12.84	9600
9/16/2016	10:46 AM	12.811	12.811	12.811	12.811	384
9/16/2016	10:47 AM	12.82	12.82	12.82	12.82	100
9/16/2016	10:48 AM	12.81	12.82	12.81	12.82	3600
9/16/2016	10:49 AM	12.82	12.82	12.82	12.82	2800
9/16/2016	10:50 AM	12.82	12.82	12.82	12.82	300
9/16/2016	10:51 AM	12.83	12.83	12.83	12.83	300
9/16/2016	10:52 AM	12.84	12.84	12.84	12.84	300
9/16/2016	10:54 AM	12.83	12.83	12.83	12.83	200
9/16/2016	10:58 AM	12.85	12.85	12.85	12.85	100
9/16/2016	10:59 AM	12.86	12.86	12.86	12.86	1000
9/16/2016	11:00 AM	12.88	12.88	12.88	12.88	300
9/16/2016	11:02 AM	12.88	12.88	12.88	12.88	2000
9/16/2016	11:04 AM	12.9	12.9	12.9	12.9	15000
9/16/2016	11:06 AM	12.9	12.905	12.9	12.905	1206
9/16/2016	11:07 AM	12.9	12.9	12.9	12.9	2100
9/16/2016	11:09 AM	12.89	12.89	12.89	12.89	100
9/16/2016	11:10 AM	12.91	12.91	12.89	12.89	7106
9/16/2016	11:15 AM	12.88	12.88	12.88	12.88	400
9/16/2016	11:16 AM	12.88	12.89	12.88	12.89	1100
9/16/2016	11:18 AM	12.89	12.89	12.89	12.89	100
9/16/2016	11:20 AM	12.91	12.91	12.91	12.91	900
9/16/2016	11:21 AM	12.89	12.89	12.89	12.89	200
9/16/2016	11:22 AM	12.88	12.88	12.88	12.88	300
9/16/2016	11:24 AM	12.88	12.88	12.87	12.87	3500
9/16/2016	11:26 AM	12.9	12.9	12.9	12.9	2285
9/16/2016	11:30 AM	12.9	12.91	12.9	12.91	4300
9/16/2016	11:32 AM	12.89	12.89	12.89	12.89	1099
9/16/2016	11:35 AM	12.91	12.91	12.91	12.91	2800
9/16/2016	11:36 AM	12.89	12.89	12.89	12.89	400
9/16/2016	11:37 AM	12.87	12.87	12.87	12.87	2400
9/16/2016	11:38 AM	12.86	12.87	12.86	12.86	2900
9/16/2016	11:39 AM	12.86	12.86	12.86	12.86	500
9/16/2016	11:40 AM	12.87	12.87	12.87	12.87	1000
9/16/2016	11:41 AM	12.87	12.87	12.87	12.87	900
9/16/2016	11:43 AM	12.86	12.87	12.86	12.87	8900
9/16/2016	11:44 AM	12.86	12.86	12.86	12.86	3200
9/16/2016	11:45 AM	12.85	12.85	12.85	12.85	6800
9/16/2016	11:46 AM	12.86	12.86	12.86	12.86	300
9/16/2016	11:47 AM	12.82	12.85	12.82	12.85	2540
9/16/2016	11:48 AM	12.84	12.84	12.83	12.83	1700
9/16/2016	11:49 AM	12.84	12.84	12.84	12.84	1900
9/16/2016	11:51 AM	12.86	12.86	12.86	12.86	1248
9/16/2016	11:54 AM	12.86	12.86	12.86	12.86	200
9/16/2016	11:56 AM	12.87	12.87	12.86	12.86	2500
9/16/2016	11:59 AM	12.86	12.86	12.86	12.86	500
9/16/2016	12:02 PM	12.86	12.86	12.86	12.86	800
9/16/2016	12:03 PM	12.85	12.85	12.85	12.85	2000
9/16/2016	12:05 PM	12.85	12.85	12.85	12.85	893
9/16/2016	12:07 PM	12.83	12.83	12.83	12.83	100
9/16/2016	12:08 PM	12.83	12.83	12.83	12.83	200
9/16/2016	12:09 PM	12.82	12.82	12.82	12.82	7110
9/16/2016	12:10 PM	12.82	12.82	12.82	12.82	400
9/16/2016	12:12 PM	12.82	12.82	12.82	12.82	1000
9/16/2016	12:13 PM	12.83	12.83	12.83	12.83	800
9/16/2016	12:14 PM	12.83	12.83	12.83	12.83	396
9/16/2016	12:15 PM	12.84	12.84	12.84	12.84	400
9/16/2016	12:16 PM	12.84	12.84	12.84	12.84	1666
9/16/2016	12:17 PM	12.84	12.84	12.84	12.84	300
9/16/2016	12:23 PM	12.83	12.83	12.83	12.83	1200
9/16/2016	12:29 PM	12.82	12.82	12.82	12.82	1000
9/16/2016	12:30 PM	12.83	12.83	12.83	12.83	6426
9/16/2016	12:35 PM	12.84	12.84	12.84	12.84	1300
9/16/2016	12:36 PM	12.84	12.84	12.84	12.84	2100
9/16/2016	12:38 PM	12.83	12.83	12.83	12.83	300
9/16/2016	12:39 PM	12.84	12.84	12.84	12.84	700
9/16/2016	12:49 PM	12.85	12.86	12.85	12.86	12271
9/16/2016	12:50 PM	12.85	12.85	12.85	12.85	396
9/16/2016	12:51 PM	12.87	12.87	12.87	12.87	600
9/16/2016	12:53 PM	12.85	12.85	12.85	12.85	1000
9/16/2016	12:56 PM	12.85	12.85	12.85	12.85	1400
9/16/2016	1:02 PM	12.87	12.87	12.87	12.87	500
9/16/2016	1:04 PM	12.86	12.86	12.86	12.86	400
9/16/2016	1:10 PM	12.88	12.88	12.88	12.88	400
9/16/2016	1:12 PM	12.87	12.87	12.87	12.87	1400
9/16/2016	1:13 PM	12.87	12.87	12.86	12.87	12400
9/16/2016	1:16 PM	12.9	12.9	12.9	12.9	15500
9/16/2016	1:17 PM	12.89	12.89	12.89	12.89	500
9/16/2016	1:19 PM	12.89	12.89	12.89	12.89	210
9/16/2016	1:21 PM	12.89	12.9	12.89	12.9	400
9/16/2016	1:22 PM	12.89	12.89	12.89	12.89	400
9/16/2016	1:23 PM	12.89	12.89	12.89	12.89	500
9/16/2016	1:26 PM	12.88	12.88	12.88	12.88	700
9/16/2016	1:31 PM	12.9	12.9	12.9	12.9	400
9/16/2016	1:32 PM	12.89	12.89	12.89	12.89	100
9/16/2016	1:35 PM	12.91	12.91	12.91	12.91	125
9/16/2016	1:36 PM	12.92	12.92	12.92	12.92	1100
9/16/2016	1:38 PM	12.92	12.92	12.92	12.92	1508
9/16/2016	1:39 PM	12.91	12.91	12.91	12.91	300
9/16/2016	1:44 PM	12.93	12.93	12.93	12.93	1800
9/16/2016	1:45 PM	12.94	12.94	12.93	12.93	1500
9/16/2016	1:46 PM	12.96	12.96	12.95	12.95	400
9/16/2016	1:47 PM	12.96	12.96	12.96	12.96	1000
9/16/2016	1:50 PM	12.95	12.95	12.95	12.95	2000
9/16/2016	1:55 PM	12.93	12.93	12.93	12.93	1500
9/16/2016	1:56 PM	12.93	12.93	12.93	12.93	800
9/16/2016	2:00 PM	12.93	12.93	12.93	12.93	900
9/16/2016	2:01 PM	12.94	12.94	12.935	12.935	3000
9/16/2016	2:02 PM	12.95	12.95	12.95	12.95	2118
9/16/2016	2:03 PM	12.94	12.94	12.94	12.94	1000
9/16/2016	2:04 PM	12.94	12.94	12.94	12.94	2700
9/16/2016	2:05 PM	12.94	12.94	12.94	12.94	300
9/16/2016	2:06 PM	12.93	12.93	12.93	12.93	200
9/16/2016	2:10 PM	12.89	12.89	12.89	12.89	400
9/16/2016	2:11 PM	12.89	12.89	12.89	12.89	400
9/16/2016	2:14 PM	12.87	12.87	12.87	12.87	1966
9/16/2016	2:17 PM	12.89	12.89	12.89	12.89	800
9/16/2016	2:19 PM	12.89	12.89	12.89	12.89	300
9/16/2016	2:21 PM	12.89	12.89	12.89	12.89	300
9/16/2016	2:23 PM	12.89	12.89	12.89	12.89	3400
9/16/2016	2:31 PM	12.86	12.87	12.86	12.87	1100
9/16/2016	2:32 PM	12.87	12.87	12.87	12.87	300
9/16/2016	2:33 PM	12.86	12.86	12.86	12.86	300
9/16/2016	2:35 PM	12.86	12.86	12.86	12.86	400
9/16/2016	2:39 PM	12.86	12.86	12.86	12.86	700
9/16/2016	2:43 PM	12.84	12.84	12.84	12.84	2100
9/16/2016	2:44 PM	12.84	12.84	12.84	12.84	782
9/16/2016	2:45 PM	12.84	12.84	12.84	12.84	3000
9/16/2016	2:47 PM	12.839	12.839	12.839	12.839	4000
9/16/2016	2:49 PM	12.835	12.835	12.835	12.835	1200
9/16/2016	2:50 PM	12.84	12.84	12.84	12.84	5100
9/16/2016	2:53 PM	12.845	12.845	12.845	12.845	300
9/16/2016	2:55 PM	12.84	12.84	12.84	12.84	3300
9/16/2016	2:57 PM	12.87	12.87	12.87	12.87	400
9/16/2016	2:58 PM	12.87	12.87	12.87	12.87	800
9/16/2016	2:59 PM	12.87	12.87	12.87	12.87	8700
9/16/2016	3:01 PM	12.88	12.88	12.88	12.88	600
9/16/2016	3:03 PM	12.86	12.86	12.86	12.86	800
9/16/2016	3:06 PM	12.85	12.85	12.85	12.85	1700
9/16/2016	3:10 PM	12.85	12.855	12.85	12.85	9000
9/16/2016	3:13 PM	12.87	12.87	12.87	12.87	2614
9/16/2016	3:14 PM	12.86	12.86	12.86	12.86	300
9/16/2016	3:20 PM	12.85	12.85	12.85	12.85	400
9/16/2016	3:21 PM	12.85	12.85	12.85	12.85	400
9/16/2016	3:22 PM	12.83	12.83	12.83	12.83	200
9/16/2016	3:24 PM	12.84	12.84	12.84	12.84	950
9/16/2016	3:25 PM	12.85	12.85	12.85	12.85	1180
9/16/2016	3:26 PM	12.84	12.84	12.84	12.84	700
9/16/2016	3:28 PM	12.84	12.84	12.84	12.84	2400
9/16/2016	3:29 PM	12.84	12.84	12.84	12.84	300
9/16/2016	3:30 PM	12.84	12.84	12.84	12.84	3900
9/16/2016	3:31 PM	12.83	12.83	12.83	12.83	3200
9/16/2016	3:32 PM	12.801	12.82	12.801	12.82	500
9/16/2016	3:33 PM	12.79	12.8	12.785	12.8	4581
9/16/2016	3:34 PM	12.78	12.78	12.78	12.78	500
9/16/2016	3:35 PM	12.78	12.785	12.78	12.78	1400
9/16/2016	3:36 PM	12.79	12.79	12.79	12.79	19375
9/16/2016	3:37 PM	12.785	12.785	12.785	12.785	700
9/16/2016	3:40 PM	12.79	12.79	12.79	12.79	400
9/16/2016	3:43 PM	12.8	12.8	12.799	12.799	450
9/16/2016	3:44 PM	12.8	12.8	12.8	12.8	400
9/16/2016	3:46 PM	12.8	12.8	12.8	12.8	800
9/16/2016	3:48 PM	12.79	12.79	12.79	12.79	800
9/16/2016	3:49 PM	12.775	12.78	12.775	12.78	1533
9/16/2016	3:50 PM	12.78	12.78	12.78	12.78	3190
9/16/2016	3:51 PM	12.78	12.78	12.78	12.78	251
9/16/2016	3:52 PM	12.785	12.785	12.785	12.785	328
9/16/2016	3:53 PM	12.795	12.795	12.79	12.79	1816
9/16/2016	3:55 PM	12.8	12.8	12.8	12.8	3400
9/16/2016	3:56 PM	12.8	12.805	12.8	12.8	3042
9/16/2016	3:58 PM	12.81	12.81	12.795	12.795	12262
9/16/2016	3:59 PM	12.83	12.83	12.815	12.815	6272
9/16/2016	4:00 PM	12.82	12.835	12.82	12.835	31190
9/19/2016	9:31 AM	12.67	12.68	12.66	12.68	28500
9/19/2016	9:33 AM	12.68	12.68	12.67	12.67	5800
9/19/2016	9:34 AM	12.66	12.67	12.66	12.67	2287
9/19/2016	9:37 AM	12.65	12.66	12.65	12.66	3816
9/19/2016	9:39 AM	12.64	12.64	12.64	12.64	1900
9/19/2016	9:41 AM	12.65	12.65	12.65	12.65	2400
9/19/2016	9:43 AM	12.65	12.65	12.65	12.65	500
9/19/2016	9:44 AM	12.66	12.66	12.66	12.66	700
9/19/2016	9:47 AM	12.65	12.65	12.65	12.65	1100
9/19/2016	9:49 AM	12.64	12.64	12.64	12.64	972
9/19/2016	9:50 AM	12.63	12.63	12.63	12.63	400
9/19/2016	9:51 AM	12.62	12.62	12.62	12.62	200
9/19/2016	9:53 AM	12.605	12.605	12.605	12.605	100
9/19/2016	9:54 AM	12.61	12.61	12.61	12.61	1700
9/19/2016	9:56 AM	12.6	12.6	12.6	12.6	2000
9/19/2016	9:57 AM	12.59	12.59	12.59	12.59	3000
9/19/2016	9:59 AM	12.57	12.58	12.57	12.58	6400
9/19/2016	10:01 AM	12.57	12.57	12.57	12.57	1000
9/19/2016	10:02 AM	12.56	12.56	12.56	12.56	500
9/19/2016	10:05 AM	12.56	12.56	12.56	12.56	14800
9/19/2016	10:07 AM	12.57	12.57	12.57	12.57	200
9/19/2016	10:08 AM	12.58	12.58	12.58	12.58	1600
9/19/2016	10:15 AM	12.59	12.59	12.59	12.59	400
9/19/2016	10:16 AM	12.59	12.59	12.59	12.59	800
9/19/2016	10:21 AM	12.58	12.58	12.58	12.58	1000
9/19/2016	10:23 AM	12.59	12.59	12.59	12.59	400
9/19/2016	10:25 AM	12.61	12.61	12.61	12.61	700
9/19/2016	10:26 AM	12.6	12.6	12.6	12.6	2800
9/19/2016	10:30 AM	12.61	12.61	12.61	12.61	2400
9/19/2016	10:31 AM	12.6	12.6	12.6	12.6	1500
9/19/2016	10:32 AM	12.6	12.6	12.6	12.6	1600
9/19/2016	10:33 AM	12.6	12.6	12.6	12.6	500
9/19/2016	10:35 AM	12.6	12.6	12.6	12.6	202
9/19/2016	10:36 AM	12.609	12.609	12.609	12.609	2000
9/19/2016	10:37 AM	12.62	12.62	12.62	12.62	2000
9/19/2016	10:38 AM	12.64	12.64	12.64	12.64	4200
9/19/2016	10:47 AM	12.63	12.63	12.63	12.63	900
9/19/2016	10:50 AM	12.64	12.64	12.64	12.64	1100
9/19/2016	10:51 AM	12.64	12.64	12.64	12.64	400
9/19/2016	10:53 AM	12.64	12.64	12.64	12.64	300
9/19/2016	10:54 AM	12.64	12.64	12.64	12.64	100
9/19/2016	10:55 AM	12.64	12.64	12.64	12.64	800
9/19/2016	10:56 AM	12.64	12.64	12.64	12.64	900
9/19/2016	10:59 AM	12.66	12.66	12.66	12.66	400
9/19/2016	11:00 AM	12.65	12.65	12.65	12.65	801
9/19/2016	11:01 AM	12.64	12.64	12.64	12.64	400
9/19/2016	11:04 AM	12.65	12.65	12.65	12.65	1000
9/19/2016	11:05 AM	12.65	12.65	12.65	12.65	299
9/19/2016	11:06 AM	12.65	12.65	12.65	12.65	100
9/19/2016	11:07 AM	12.64	12.64	12.64	12.64	300
9/19/2016	11:10 AM	12.63	12.63	12.63	12.63	900
9/19/2016	11:14 AM	12.63	12.63	12.63	12.63	400
9/19/2016	11:15 AM	12.63	12.63	12.63	12.63	400
9/19/2016	11:16 AM	12.64	12.64	12.64	12.64	200
9/19/2016	11:17 AM	12.635	12.635	12.635	12.635	500
9/19/2016	11:19 AM	12.63	12.63	12.63	12.63	400
9/19/2016	11:22 AM	12.63	12.63	12.63	12.63	600
9/19/2016	11:27 AM	12.64	12.64	12.64	12.64	200
9/19/2016	11:28 AM	12.64	12.64	12.64	12.64	700
9/19/2016	11:29 AM	12.64	12.64	12.64	12.64	300
9/19/2016	11:30 AM	12.64	12.64	12.64	12.64	500
9/19/2016	11:31 AM	12.64	12.64	12.64	12.64	591
9/19/2016	11:32 AM	12.65	12.65	12.65	12.65	400
9/19/2016	11:33 AM	12.65	12.65	12.65	12.65	200
9/19/2016	11:36 AM	12.62	12.62	12.62	12.62	400
9/19/2016	11:37 AM	12.61	12.61	12.61	12.61	800
9/19/2016	11:38 AM	12.62	12.62	12.62	12.62	400
9/19/2016	11:39 AM	12.62	12.62	12.62	12.62	1600
9/19/2016	11:41 AM	12.62	12.62	12.62	12.62	800
9/19/2016	11:43 AM	12.62	12.62	12.62	12.62	600
9/19/2016	11:46 AM	12.63	12.63	12.63	12.63	600
9/19/2016	11:48 AM	12.62	12.62	12.62	12.62	200
9/19/2016	11:49 AM	12.63	12.63	12.63	12.63	900
9/19/2016	11:50 AM	12.63	12.63	12.63	12.63	200
9/19/2016	11:52 AM	12.63	12.63	12.63	12.63	250
9/19/2016	11:53 AM	12.62	12.62	12.62	12.62	3100
9/19/2016	12:00 PM	12.62	12.62	12.62	12.62	3500
9/19/2016	12:01 PM	12.61	12.61	12.61	12.61	500
9/19/2016	12:06 PM	12.61	12.61	12.61	12.61	1400
9/19/2016	12:08 PM	12.62	12.62	12.62	12.62	3000
9/19/2016	12:09 PM	12.62	12.62	12.62	12.62	300
9/19/2016	12:13 PM	12.68	12.68	12.66	12.66	3745
9/19/2016	12:14 PM	12.68	12.68	12.68	12.68	950
9/19/2016	12:15 PM	12.71	12.71	12.7	12.7	3400
9/19/2016	12:16 PM	12.717	12.72	12.715	12.72	2300
9/19/2016	12:18 PM	12.735	12.735	12.735	12.735	500
9/19/2016	12:19 PM	12.75	12.75	12.749	12.749	3601
9/19/2016	12:20 PM	12.74	12.75	12.74	12.75	1400
9/19/2016	12:21 PM	12.75	12.75	12.74	12.74	600
9/19/2016	12:23 PM	12.74	12.74	12.74	12.74	2600
9/19/2016	12:24 PM	12.74	12.74	12.74	12.74	2500
9/19/2016	12:25 PM	12.76	12.76	12.76	12.76	1100
9/19/2016	12:26 PM	12.74	12.75	12.74	12.75	11700
9/19/2016	12:28 PM	12.735	12.735	12.735	12.735	1500
9/19/2016	12:30 PM	12.73	12.73	12.73	12.73	1337
9/19/2016	12:31 PM	12.73	12.73	12.73	12.73	1200
9/19/2016	12:32 PM	12.73	12.73	12.73	12.73	200
9/19/2016	12:33 PM	12.72	12.72	12.72	12.72	300
9/19/2016	12:35 PM	12.72	12.72	12.72	12.72	300
9/19/2016	12:36 PM	12.73	12.73	12.73	12.73	1000
9/19/2016	12:51 PM	12.73	12.73	12.73	12.73	300
9/19/2016	12:56 PM	12.73	12.73	12.73	12.73	700
9/19/2016	12:59 PM	12.77	12.77	12.75	12.75	4066
9/19/2016	1:00 PM	12.77	12.77	12.77	12.77	400
9/19/2016	1:01 PM	12.79	12.79	12.79	12.79	600
9/19/2016	1:05 PM	12.785	12.785	12.785	12.785	269
9/19/2016	1:06 PM	12.78	12.78	12.78	12.78	1800
9/19/2016	1:07 PM	12.75	12.77	12.75	12.77	1300
9/19/2016	1:08 PM	12.75	12.75	12.75	12.75	1800
9/19/2016	1:12 PM	12.75	12.75	12.75	12.75	400
9/19/2016	1:14 PM	12.75	12.75	12.75	12.75	640
9/19/2016	1:17 PM	12.75	12.75	12.75	12.75	300
9/19/2016	1:19 PM	12.75	12.75	12.75	12.75	410
9/19/2016	1:24 PM	12.77	12.77	12.77	12.77	400
9/19/2016	1:30 PM	12.78	12.78	12.78	12.78	300
9/19/2016	1:31 PM	12.79	12.79	12.79	12.79	100
9/19/2016	1:32 PM	12.82	12.82	12.81	12.81	900
9/19/2016	1:34 PM	12.835	12.84	12.835	12.84	1000
9/19/2016	1:35 PM	12.85	12.85	12.85	12.85	425
9/19/2016	1:36 PM	12.88	12.88	12.87	12.87	9320
9/19/2016	1:38 PM	12.865	12.865	12.86	12.86	2000
9/19/2016	1:39 PM	12.87	12.87	12.87	12.87	400
9/19/2016	1:40 PM	12.87	12.87	12.87	12.87	100
9/19/2016	1:41 PM	12.865	12.865	12.865	12.865	500
9/19/2016	1:44 PM	12.86	12.86	12.86	12.86	800
9/19/2016	1:45 PM	12.86	12.86	12.86	12.86	1966
9/19/2016	1:46 PM	12.87	12.87	12.87	12.87	200
9/19/2016	1:53 PM	12.84	12.84	12.84	12.84	100
9/19/2016	1:56 PM	12.81	12.81	12.81	12.81	2300
9/19/2016	1:57 PM	12.82	12.82	12.82	12.82	1000
9/19/2016	1:58 PM	12.81	12.825	12.81	12.825	2400
9/19/2016	1:59 PM	12.8	12.8	12.8	12.8	300
9/19/2016	2:00 PM	12.8	12.8	12.8	12.8	700
9/19/2016	2:01 PM	12.8	12.8	12.8	12.8	625
9/19/2016	2:02 PM	12.78	12.78	12.78	12.78	500
9/19/2016	2:05 PM	12.77	12.77	12.77	12.77	12672
9/19/2016	2:06 PM	12.77	12.77	12.77	12.77	1400
9/19/2016	2:08 PM	12.77	12.77	12.77	12.77	3200
9/19/2016	2:09 PM	12.77	12.77	12.77	12.77	900
9/19/2016	2:11 PM	12.76	12.76	12.76	12.76	700
9/19/2016	2:12 PM	12.765	12.765	12.765	12.765	2500
9/19/2016	2:13 PM	12.75	12.76	12.75	12.76	1600
9/19/2016	2:17 PM	12.74	12.74	12.74	12.74	413
9/19/2016	2:18 PM	12.74	12.74	12.74	12.74	150
9/19/2016	2:21 PM	12.75	12.75	12.75	12.75	200
9/19/2016	2:25 PM	12.75	12.75	12.75	12.75	500
9/19/2016	2:30 PM	12.75	12.75	12.75	12.75	300
9/19/2016	2:31 PM	12.74	12.74	12.74	12.74	1100
9/19/2016	2:32 PM	12.73	12.73	12.73	12.73	7300
9/19/2016	2:36 PM	12.73	12.73	12.73	12.73	500
9/19/2016	2:39 PM	12.73	12.73	12.73	12.73	300
9/19/2016	2:43 PM	12.73	12.73	12.73	12.73	1100
9/19/2016	2:44 PM	12.74	12.74	12.73	12.73	4332
9/19/2016	2:46 PM	12.73	12.73	12.73	12.73	300
9/19/2016	2:48 PM	12.7	12.71	12.7	12.71	10873
9/19/2016	2:50 PM	12.71	12.71	12.71	12.71	7300
9/19/2016	2:53 PM	12.7	12.7	12.7	12.7	2000
9/19/2016	3:00 PM	12.69	12.69	12.69	12.69	900
9/19/2016	3:01 PM	12.7	12.7	12.69	12.69	900
9/19/2016	3:03 PM	12.7	12.7	12.7	12.7	2000
9/19/2016	3:04 PM	12.69	12.69	12.69	12.69	700
9/19/2016	3:05 PM	12.7	12.7	12.7	12.7	5100
9/19/2016	3:07 PM	12.7	12.7	12.7	12.7	200
9/19/2016	3:08 PM	12.7	12.7	12.7	12.7	300
9/19/2016	3:09 PM	12.72	12.72	12.71	12.71	1700
9/19/2016	3:10 PM	12.73	12.73	12.73	12.73	1200
9/19/2016	3:12 PM	12.73	12.73	12.73	12.73	300
9/19/2016	3:15 PM	12.74	12.74	12.74	12.74	300
9/19/2016	3:17 PM	12.77	12.77	12.75	12.75	980
9/19/2016	3:18 PM	12.79	12.79	12.78	12.78	1300
9/19/2016	3:21 PM	12.77	12.77	12.77	12.77	2400
9/19/2016	3:24 PM	12.76	12.76	12.76	12.76	1400
9/19/2016	3:25 PM	12.76	12.76	12.76	12.76	300
9/19/2016	3:26 PM	12.75	12.75	12.75	12.75	800
9/19/2016	3:27 PM	12.75	12.75	12.75	12.75	800
9/19/2016	3:28 PM	12.73	12.73	12.73	12.73	8000
9/19/2016	3:29 PM	12.735	12.735	12.735	12.735	200
9/19/2016	3:30 PM	12.77	12.77	12.77	12.77	200
9/19/2016	3:31 PM	12.78	12.78	12.78	12.78	1600
9/19/2016	3:33 PM	12.82	12.82	12.79	12.79	2150
9/19/2016	3:37 PM	12.82	12.82	12.81	12.81	10500
9/19/2016	3:38 PM	12.8	12.8	12.8	12.8	300
9/19/2016	3:39 PM	12.79	12.79	12.79	12.79	700
9/19/2016	3:40 PM	12.79	12.79	12.79	12.79	600
9/19/2016	3:41 PM	12.8	12.8	12.8	12.8	300
9/19/2016	3:42 PM	12.8	12.8	12.8	12.8	300
9/19/2016	3:44 PM	12.77	12.77	12.77	12.77	1200
9/19/2016	3:45 PM	12.78	12.78	12.78	12.78	700
9/19/2016	3:46 PM	12.78	12.78	12.78	12.78	2300
9/19/2016	3:47 PM	12.77	12.78	12.77	12.78	1046
9/19/2016	3:48 PM	12.77	12.775	12.765	12.775	906
9/19/2016	3:50 PM	12.78	12.78	12.775	12.775	700
9/19/2016	3:51 PM	12.78	12.78	12.78	12.78	1694
9/19/2016	3:52 PM	12.8	12.8	12.79	12.79	11030
9/19/2016	3:53 PM	12.8	12.8	12.8	12.8	100
9/19/2016	3:54 PM	12.8	12.8	12.8	12.8	2750
9/19/2016	3:55 PM	12.79	12.79	12.79	12.79	300
9/19/2016	3:56 PM	12.8	12.8	12.78	12.78	7289
9/19/2016	3:57 PM	12.8	12.805	12.8	12.805	3200
9/19/2016	3:58 PM	12.8	12.8	12.8	12.8	2200
9/19/2016	3:59 PM	12.8	12.8	12.8	12.8	800
9/19/2016	4:00 PM	12.83	12.83	12.79	12.79	31590
9/20/2016	9:31 AM	12.65	12.65	12.65	12.65	2700
9/20/2016	9:32 AM	12.645	12.65	12.64	12.64	1900
9/20/2016	9:33 AM	12.66	12.66	12.66	12.66	1047
9/20/2016	9:34 AM	12.63	12.64	12.63	12.64	400
9/20/2016	9:35 AM	12.62	12.62	12.62	12.62	700
9/20/2016	9:36 AM	12.63	12.63	12.63	12.63	300
9/20/2016	9:38 AM	12.67	12.67	12.67	12.67	1400
9/20/2016	9:39 AM	12.66	12.66	12.66	12.66	100
9/20/2016	9:42 AM	12.68	12.68	12.68	12.68	100
9/20/2016	9:43 AM	12.68	12.68	12.68	12.68	3109
9/20/2016	9:45 AM	12.679	12.68	12.679	12.679	12700
9/20/2016	9:47 AM	12.7	12.7	12.69	12.69	1000
9/20/2016	9:48 AM	12.69	12.7	12.69	12.7	1550
9/20/2016	9:49 AM	12.69	12.69	12.69	12.69	500
9/20/2016	9:51 AM	12.66	12.66	12.66	12.66	900
9/20/2016	9:53 AM	12.66	12.66	12.66	12.66	500
9/20/2016	9:54 AM	12.65	12.65	12.64	12.65	2600
9/20/2016	9:55 AM	12.64	12.64	12.64	12.64	1500
9/20/2016	9:57 AM	12.64	12.645	12.64	12.645	400
9/20/2016	10:01 AM	12.62	12.62	12.62	12.62	180
9/20/2016	10:04 AM	12.619	12.619	12.619	12.619	100
9/20/2016	10:05 AM	12.62	12.62	12.62	12.62	231
9/20/2016	10:08 AM	12.63	12.63	12.63	12.63	100
9/20/2016	10:09 AM	12.64	12.64	12.64	12.64	3200
9/20/2016	10:10 AM	12.65	12.65	12.65	12.65	400
9/20/2016	10:11 AM	12.65	12.65	12.65	12.65	200
9/20/2016	10:12 AM	12.66	12.66	12.66	12.66	200
9/20/2016	10:15 AM	12.67	12.67	12.67	12.67	200
9/20/2016	10:17 AM	12.68	12.68	12.68	12.68	1100
9/20/2016	10:18 AM	12.67	12.67	12.67	12.67	1200
9/20/2016	10:20 AM	12.65	12.65	12.65	12.65	400
9/20/2016	10:22 AM	12.67	12.67	12.67	12.67	550
9/20/2016	10:24 AM	12.68	12.68	12.67	12.67	2100
9/20/2016	10:25 AM	12.67	12.67	12.67	12.67	500
9/20/2016	10:34 AM	12.68	12.68	12.66	12.66	2700
9/20/2016	10:35 AM	12.69	12.69	12.69	12.69	270
9/20/2016	10:36 AM	12.72	12.72	12.72	12.72	400
9/20/2016	10:37 AM	12.72	12.72	12.72	12.72	1000
9/20/2016	10:38 AM	12.73	12.73	12.725	12.725	1200
9/20/2016	10:39 AM	12.71	12.71	12.71	12.71	14396
9/20/2016	10:40 AM	12.74	12.74	12.72	12.72	2358
9/20/2016	10:41 AM	12.74	12.75	12.74	12.75	4990
9/20/2016	10:46 AM	12.73	12.73	12.73	12.73	300
9/20/2016	10:48 AM	12.72	12.72	12.72	12.72	1812
9/20/2016	10:50 AM	12.72	12.72	12.72	12.72	300
9/20/2016	10:51 AM	12.71	12.71	12.7	12.7	1000
9/20/2016	10:52 AM	12.71	12.71	12.71	12.71	2500
9/20/2016	10:55 AM	12.72	12.72	12.72	12.72	300
9/20/2016	10:59 AM	12.71	12.71	12.71	12.71	2300
9/20/2016	11:01 AM	12.72	12.72	12.72	12.72	400
9/20/2016	11:05 AM	12.7	12.7	12.7	12.7	1100
9/20/2016	11:07 AM	12.69	12.7	12.69	12.7	3700
9/20/2016	11:08 AM	12.68	12.69	12.68	12.69	6400
9/20/2016	11:09 AM	12.68	12.68	12.68	12.68	700
9/20/2016	11:14 AM	12.69	12.69	12.69	12.69	300
9/20/2016	11:16 AM	12.68	12.68	12.68	12.68	300
9/20/2016	11:21 AM	12.68	12.68	12.68	12.68	600
9/20/2016	11:22 AM	12.685	12.685	12.685	12.685	1700
9/20/2016	11:23 AM	12.69	12.69	12.69	12.69	400
9/20/2016	11:25 AM	12.7	12.7	12.69	12.691	3600
9/20/2016	11:28 AM	12.69	12.69	12.69	12.69	300
9/20/2016	11:29 AM	12.7	12.7	12.7	12.7	800
9/20/2016	11:30 AM	12.72	12.72	12.72	12.72	10224
9/20/2016	11:31 AM	12.7	12.71	12.7	12.71	1200
9/20/2016	11:32 AM	12.7	12.7	12.7	12.7	300
9/20/2016	11:35 AM	12.72	12.72	12.72	12.72	3900
9/20/2016	11:37 AM	12.72	12.72	12.72	12.72	1300
9/20/2016	11:40 AM	12.73	12.73	12.73	12.73	400
9/20/2016	11:42 AM	12.72	12.72	12.72	12.72	400
9/20/2016	11:46 AM	12.71	12.71	12.71	12.71	300
9/20/2016	11:47 AM	12.71	12.71	12.71	12.71	300
9/20/2016	11:55 AM	12.71	12.71	12.71	12.71	400
9/20/2016	11:56 AM	12.71	12.71	12.71	12.71	400
9/20/2016	11:57 AM	12.7	12.7	12.7	12.7	150
9/20/2016	11:58 AM	12.7	12.7	12.7	12.7	150
9/20/2016	12:00 PM	12.74	12.74	12.72	12.72	800
9/20/2016	12:01 PM	12.75	12.75	12.75	12.75	100
9/20/2016	12:03 PM	12.73	12.73	12.73	12.73	900
9/20/2016	12:06 PM	12.74	12.74	12.74	12.74	400
9/20/2016	12:10 PM	12.75	12.75	12.75	12.75	400
9/20/2016	12:11 PM	12.75	12.75	12.75	12.75	100
9/20/2016	12:14 PM	12.75	12.75	12.75	12.75	180
9/20/2016	12:15 PM	12.76	12.76	12.75	12.75	800
9/20/2016	12:16 PM	12.76	12.76	12.76	12.76	400
9/20/2016	12:17 PM	12.76	12.76	12.76	12.76	500
9/20/2016	12:21 PM	12.75	12.75	12.75	12.75	1568
9/20/2016	12:22 PM	12.74	12.74	12.74	12.74	100
9/20/2016	12:30 PM	12.71	12.71	12.71	12.71	1800
9/20/2016	12:31 PM	12.72	12.72	12.72	12.72	100
9/20/2016	12:35 PM	12.74	12.74	12.74	12.74	100
9/20/2016	12:38 PM	12.75	12.76	12.75	12.76	4900
9/20/2016	12:42 PM	12.74	12.74	12.74	12.74	3539
9/20/2016	12:46 PM	12.75	12.75	12.74	12.74	1000
9/20/2016	12:47 PM	12.76	12.76	12.76	12.76	700
9/20/2016	12:49 PM	12.76	12.76	12.76	12.76	400
9/20/2016	12:51 PM	12.78	12.78	12.78	12.78	100
9/20/2016	12:59 PM	12.77	12.77	12.76	12.76	500
9/20/2016	1:00 PM	12.8	12.81	12.77	12.77	24993
9/20/2016	1:02 PM	12.81	12.81	12.8	12.8	5700
9/20/2016	1:03 PM	12.81	12.82	12.81	12.82	3200
9/20/2016	1:05 PM	12.805	12.805	12.805	12.805	500
9/20/2016	1:06 PM	12.8	12.8	12.8	12.8	3500
9/20/2016	1:07 PM	12.8	12.8	12.8	12.8	400
9/20/2016	1:08 PM	12.79	12.79	12.79	12.79	500
9/20/2016	1:09 PM	12.79	12.79	12.79	12.79	1200
9/20/2016	1:12 PM	12.79	12.79	12.79	12.79	1400
9/20/2016	1:15 PM	12.78	12.78	12.78	12.78	200
9/20/2016	1:17 PM	12.78	12.78	12.78	12.78	200
9/20/2016	1:19 PM	12.77	12.77	12.77	12.77	400
9/20/2016	1:21 PM	12.78	12.78	12.77	12.77	1300
9/20/2016	1:24 PM	12.78	12.79	12.78	12.79	600
9/20/2016	1:30 PM	12.77	12.77	12.77	12.77	1500
9/20/2016	1:33 PM	12.78	12.78	12.78	12.78	100
9/20/2016	1:35 PM	12.78	12.78	12.78	12.78	883
9/20/2016	1:38 PM	12.77	12.77	12.77	12.77	200
9/20/2016	1:47 PM	12.76	12.77	12.76	12.77	534
9/20/2016	1:48 PM	12.76	12.76	12.76	12.76	10800
9/20/2016	1:50 PM	12.76	12.76	12.76	12.76	300
9/20/2016	1:54 PM	12.77	12.77	12.77	12.77	1300
9/20/2016	1:56 PM	12.75	12.75	12.75	12.75	5000
9/20/2016	1:58 PM	12.73	12.73	12.73	12.73	300
9/20/2016	2:02 PM	12.73	12.73	12.73	12.73	300
9/20/2016	2:03 PM	12.73	12.73	12.73	12.73	300
9/20/2016	2:04 PM	12.74	12.74	12.74	12.74	800
9/20/2016	2:06 PM	12.72	12.72	12.72	12.72	1666
9/20/2016	2:07 PM	12.72	12.72	12.72	12.72	2000
9/20/2016	2:08 PM	12.71	12.71	12.71	12.71	100
9/20/2016	2:09 PM	12.72	12.72	12.72	12.72	300
9/20/2016	2:16 PM	12.73	12.73	12.73	12.73	200
9/20/2016	2:25 PM	12.74	12.74	12.74	12.74	200
9/20/2016	2:28 PM	12.75	12.75	12.75	12.75	700
9/20/2016	2:30 PM	12.74	12.74	12.74	12.74	900
9/20/2016	2:31 PM	12.74	12.74	12.74	12.74	300
9/20/2016	2:34 PM	12.73	12.73	12.73	12.73	200
9/20/2016	2:40 PM	12.72	12.72	12.72	12.72	100
9/20/2016	2:43 PM	12.72	12.72	12.72	12.72	300
9/20/2016	2:44 PM	12.73	12.73	12.73	12.73	600
9/20/2016	2:47 PM	12.74	12.74	12.74	12.74	1300
9/20/2016	2:49 PM	12.73	12.73	12.73	12.73	400
9/20/2016	2:57 PM	12.71	12.72	12.71	12.72	3700
9/20/2016	2:58 PM	12.7	12.7	12.7	12.7	1100
9/20/2016	3:00 PM	12.71	12.71	12.71	12.71	700
9/20/2016	3:01 PM	12.72	12.72	12.71	12.71	500
9/20/2016	3:02 PM	12.72	12.72	12.72	12.72	3000
9/20/2016	3:03 PM	12.71	12.71	12.71	12.71	600
9/20/2016	3:05 PM	12.72	12.72	12.72	12.72	1300
9/20/2016	3:07 PM	12.73	12.73	12.73	12.73	1200
9/20/2016	3:08 PM	12.73	12.73	12.73	12.73	1500
9/20/2016	3:13 PM	12.72	12.72	12.72	12.72	1400
9/20/2016	3:15 PM	12.7	12.7	12.7	12.7	800
9/20/2016	3:20 PM	12.7	12.7	12.7	12.7	400
9/20/2016	3:21 PM	12.7	12.7	12.7	12.7	1500
9/20/2016	3:27 PM	12.7	12.7	12.7	12.7	431
9/20/2016	3:28 PM	12.7	12.7	12.7	12.7	1500
9/20/2016	3:29 PM	12.7	12.7	12.7	12.7	3100
9/20/2016	3:31 PM	12.71	12.71	12.71	12.71	3166
9/20/2016	3:36 PM	12.73	12.73	12.73	12.73	12500
9/20/2016	3:39 PM	12.73	12.73	12.73	12.73	200
9/20/2016	3:42 PM	12.73	12.73	12.73	12.73	1700
9/20/2016	3:43 PM	12.74	12.74	12.74	12.74	300
9/20/2016	3:44 PM	12.74	12.74	12.74	12.74	100
9/20/2016	3:45 PM	12.75	12.75	12.75	12.75	3800
9/20/2016	3:46 PM	12.74	12.74	12.74	12.74	900
9/20/2016	3:47 PM	12.74	12.74	12.74	12.74	264
9/20/2016	3:51 PM	12.74	12.74	12.74	12.74	8100
9/20/2016	3:53 PM	12.75	12.75	12.75	12.75	2115
9/20/2016	3:54 PM	12.75	12.75	12.75	12.75	7200
9/20/2016	3:56 PM	12.745	12.75	12.745	12.75	3065
9/20/2016	3:57 PM	12.75	12.75	12.75	12.75	22300
9/20/2016	3:58 PM	12.76	12.76	12.755	12.755	5600
9/20/2016	3:59 PM	12.78	12.78	12.77	12.77	791
9/20/2016	4:00 PM	12.81	12.81	12.76	12.77	66866
9/21/2016	9:31 AM	12.65	12.66	12.65	12.66	540
9/21/2016	9:32 AM	12.63	12.63	12.63	12.63	200
9/21/2016	9:35 AM	12.63	12.63	12.63	12.63	669
9/21/2016	9:37 AM	12.63	12.63	12.625	12.63	5500
9/21/2016	9:38 AM	12.64	12.64	12.64	12.64	1200
9/21/2016	9:39 AM	12.64	12.65	12.64	12.65	1700
9/21/2016	9:40 AM	12.64	12.64	12.64	12.64	500
9/21/2016	9:41 AM	12.625	12.64	12.625	12.64	1300
9/21/2016	9:42 AM	12.63	12.63	12.63	12.63	3900
9/21/2016	9:43 AM	12.64	12.64	12.64	12.64	800
9/21/2016	9:44 AM	12.63	12.635	12.63	12.635	3900
9/21/2016	9:46 AM	12.65	12.66	12.65	12.66	4100
9/21/2016	9:47 AM	12.65	12.65	12.65	12.65	4400
9/21/2016	9:48 AM	12.65	12.65	12.65	12.65	900
9/21/2016	9:49 AM	12.65	12.65	12.65	12.65	1100
9/21/2016	9:51 AM	12.64	12.64	12.64	12.64	700
9/21/2016	9:52 AM	12.63	12.63	12.63	12.63	650
9/21/2016	9:54 AM	12.62	12.62	12.62	12.62	640
9/21/2016	9:55 AM	12.62	12.62	12.62	12.62	1900
9/21/2016	9:56 AM	12.615	12.615	12.615	12.615	600
9/21/2016	9:58 AM	12.62	12.62	12.62	12.62	700
9/21/2016	9:59 AM	12.62	12.625	12.62	12.625	702
9/21/2016	10:03 AM	12.615	12.615	12.615	12.615	400
9/21/2016	10:05 AM	12.61	12.61	12.61	12.61	2100
9/21/2016	10:06 AM	12.59	12.6	12.59	12.6	10470
9/21/2016	10:07 AM	12.59	12.59	12.59	12.59	1600
9/21/2016	10:09 AM	12.61	12.61	12.61	12.61	700
9/21/2016	10:10 AM	12.62	12.62	12.62	12.62	1300
9/21/2016	10:11 AM	12.62	12.62	12.62	12.62	220
9/21/2016	10:16 AM	12.61	12.61	12.61	12.61	8201
9/21/2016	10:17 AM	12.61	12.61	12.61	12.61	300
9/21/2016	10:19 AM	12.61	12.61	12.61	12.61	100
9/21/2016	10:21 AM	12.61	12.61	12.61	12.61	300
9/21/2016	10:24 AM	12.61	12.61	12.61	12.61	8275
9/21/2016	10:30 AM	12.62	12.62	12.62	12.62	900
9/21/2016	10:31 AM	12.61	12.61	12.61	12.61	200
9/21/2016	10:32 AM	12.62	12.62	12.62	12.62	2000
9/21/2016	10:34 AM	12.62	12.62	12.62	12.62	700
9/21/2016	10:36 AM	12.62	12.62	12.62	12.62	200
9/21/2016	10:39 AM	12.62	12.62	12.62	12.62	5300
9/21/2016	10:40 AM	12.62	12.62	12.62	12.62	300
9/21/2016	10:45 AM	12.6	12.6	12.6	12.6	6775
9/21/2016	10:46 AM	12.615	12.615	12.6	12.6	1100
9/21/2016	10:47 AM	12.65	12.65	12.64	12.64	2200
9/21/2016	10:49 AM	12.64	12.65	12.64	12.65	744
9/21/2016	10:51 AM	12.641	12.641	12.641	12.641	600
9/21/2016	10:52 AM	12.64	12.64	12.64	12.64	5800
9/21/2016	10:57 AM	12.66	12.665	12.66	12.665	1617
9/21/2016	10:59 AM	12.66	12.66	12.66	12.66	300
9/21/2016	11:04 AM	12.665	12.665	12.665	12.665	500
9/21/2016	11:06 AM	12.66	12.66	12.655	12.655	800
9/21/2016	11:07 AM	12.66	12.66	12.66	12.66	500
9/21/2016	11:09 AM	12.665	12.665	12.665	12.665	358
9/21/2016	11:10 AM	12.68	12.68	12.68	12.68	650
9/21/2016	11:11 AM	12.69	12.69	12.69	12.69	800
9/21/2016	11:12 AM	12.69	12.69	12.69	12.69	800
9/21/2016	11:14 AM	12.7	12.7	12.7	12.7	100
9/21/2016	11:18 AM	12.69	12.69	12.69	12.69	500
9/21/2016	11:22 AM	12.68	12.68	12.68	12.68	100
9/21/2016	11:26 AM	12.68	12.68	12.68	12.68	2200
9/21/2016	11:28 AM	12.675	12.675	12.675	12.675	300
9/21/2016	11:30 AM	12.67	12.67	12.67	12.67	1000
9/21/2016	11:33 AM	12.68	12.68	12.68	12.68	700
9/21/2016	11:38 AM	12.69	12.69	12.69	12.69	1000
9/21/2016	11:39 AM	12.69	12.69	12.69	12.69	100
9/21/2016	11:40 AM	12.68	12.68	12.68	12.68	8387
9/21/2016	11:41 AM	12.68	12.68	12.68	12.68	2500
9/21/2016	11:42 AM	12.68	12.68	12.68	12.68	500
9/21/2016	11:43 AM	12.69	12.69	12.69	12.69	2900
9/21/2016	11:44 AM	12.7	12.7	12.7	12.7	400
9/21/2016	11:48 AM	12.7	12.7	12.7	12.7	1037
9/21/2016	11:49 AM	12.685	12.69	12.685	12.69	1937
9/21/2016	11:50 AM	12.69	12.69	12.69	12.69	500
9/21/2016	11:51 AM	12.685	12.685	12.685	12.685	300
9/21/2016	11:53 AM	12.685	12.685	12.685	12.685	500
9/21/2016	11:55 AM	12.7	12.7	12.7	12.7	2200
9/21/2016	11:58 AM	12.695	12.695	12.69	12.69	1300
9/21/2016	11:59 AM	12.69	12.69	12.69	12.69	300
9/21/2016	12:07 PM	12.69	12.69	12.69	12.69	1702
9/21/2016	12:08 PM	12.68	12.68	12.68	12.68	3300
9/21/2016	12:09 PM	12.68	12.68	12.68	12.68	300
9/21/2016	12:15 PM	12.72	12.72	12.72	12.72	1500
9/21/2016	12:16 PM	12.75	12.75	12.73	12.73	800
9/21/2016	12:17 PM	12.76	12.76	12.76	12.76	3000
9/21/2016	12:20 PM	12.78	12.79	12.78	12.79	2800
9/21/2016	12:26 PM	12.79	12.79	12.79	12.79	1000
9/21/2016	12:27 PM	12.79	12.79	12.79	12.79	100
9/21/2016	12:29 PM	12.78	12.78	12.78	12.78	2000
9/21/2016	12:32 PM	12.77	12.775	12.77	12.775	4000
9/21/2016	12:33 PM	12.78	12.78	12.78	12.78	1184
9/21/2016	12:34 PM	12.79	12.79	12.79	12.79	1550
9/21/2016	12:35 PM	12.79	12.79	12.785	12.785	800
9/21/2016	12:36 PM	12.8	12.8	12.8	12.8	300
9/21/2016	12:39 PM	12.79	12.79	12.79	12.79	200
9/21/2016	12:43 PM	12.8	12.81	12.8	12.81	1400
9/21/2016	12:45 PM	12.79	12.79	12.79	12.79	200
9/21/2016	12:47 PM	12.78	12.78	12.78	12.78	3500
9/21/2016	12:48 PM	12.78	12.78	12.78	12.78	3200
9/21/2016	12:49 PM	12.78	12.78	12.78	12.78	400
9/21/2016	12:50 PM	12.785	12.785	12.785	12.785	1000
9/21/2016	12:51 PM	12.78	12.78	12.78	12.78	102
9/21/2016	12:55 PM	12.755	12.755	12.755	12.755	500
9/21/2016	12:59 PM	12.735	12.735	12.735	12.735	500
9/21/2016	1:00 PM	12.73	12.73	12.73	12.73	400
9/21/2016	1:03 PM	12.72	12.72	12.72	12.72	2400
9/21/2016	1:05 PM	12.71	12.71	12.71	12.71	800
9/21/2016	1:07 PM	12.72	12.72	12.72	12.72	200
9/21/2016	1:08 PM	12.73	12.73	12.73	12.73	700
9/21/2016	1:09 PM	12.73	12.73	12.73	12.73	400
9/21/2016	1:10 PM	12.73	12.73	12.73	12.73	400
9/21/2016	1:11 PM	12.73	12.73	12.73	12.73	300
9/21/2016	1:16 PM	12.74	12.74	12.74	12.74	1400
9/21/2016	1:18 PM	12.75	12.75	12.75	12.75	1300
9/21/2016	1:20 PM	12.75	12.75	12.75	12.75	800
9/21/2016	1:21 PM	12.75	12.75	12.75	12.75	100
9/21/2016	1:22 PM	12.75	12.75	12.75	12.75	100
9/21/2016	1:24 PM	12.75	12.75	12.75	12.75	400
9/21/2016	1:26 PM	12.77	12.77	12.77	12.77	1200
9/21/2016	1:29 PM	12.76	12.76	12.76	12.76	1727
9/21/2016	1:30 PM	12.76	12.76	12.76	12.76	3000
9/21/2016	1:33 PM	12.76	12.76	12.76	12.76	3500
9/21/2016	1:34 PM	12.76	12.76	12.76	12.76	1100
9/21/2016	1:36 PM	12.745	12.75	12.745	12.75	500
9/21/2016	1:39 PM	12.75	12.75	12.75	12.75	1800
9/21/2016	1:41 PM	12.76	12.76	12.76	12.76	300
9/21/2016	1:42 PM	12.77	12.77	12.77	12.77	400
9/21/2016	1:45 PM	12.76	12.76	12.76	12.76	400
9/21/2016	1:48 PM	12.74	12.74	12.74	12.74	1250
9/21/2016	1:49 PM	12.715	12.74	12.715	12.74	8000
9/21/2016	1:50 PM	12.72	12.72	12.72	12.72	1000
9/21/2016	1:51 PM	12.74	12.74	12.74	12.74	3775
9/21/2016	1:52 PM	12.75	12.75	12.75	12.75	400
9/21/2016	1:54 PM	12.75	12.75	12.75	12.75	2682
9/21/2016	1:55 PM	12.75	12.75	12.75	12.75	300
9/21/2016	1:56 PM	12.745	12.75	12.743	12.75	7600
9/21/2016	1:57 PM	12.74	12.74	12.74	12.74	276
9/21/2016	1:58 PM	12.705	12.71	12.705	12.71	3200
9/21/2016	1:59 PM	12.72	12.73	12.71	12.71	12982
9/21/2016	2:00 PM	12.73	12.74	12.725	12.725	6360
9/21/2016	2:01 PM	12.68	12.78	12.67	12.7	36536
9/21/2016	2:02 PM	12.68	12.69	12.621	12.69	17985
9/21/2016	2:03 PM	12.65	12.69	12.65	12.68	8656
9/21/2016	2:04 PM	12.67	12.69	12.65	12.66	6275
9/21/2016	2:05 PM	12.66	12.68	12.65	12.68	7277
9/21/2016	2:06 PM	12.66	12.66	12.66	12.66	600
9/21/2016	2:07 PM	12.62	12.64	12.6	12.64	19980
9/21/2016	2:08 PM	12.63	12.63	12.63	12.63	4200
9/21/2016	2:09 PM	12.62	12.63	12.62	12.63	5300
9/21/2016	2:10 PM	12.63	12.63	12.63	12.63	4800
9/21/2016	2:11 PM	12.56	12.62	12.56	12.62	18500
9/21/2016	2:12 PM	12.57	12.57	12.55	12.55	8350
9/21/2016	2:13 PM	12.56	12.57	12.56	12.56	3180
9/21/2016	2:14 PM	12.56	12.56	12.56	12.56	2400
9/21/2016	2:15 PM	12.61	12.61	12.59	12.59	8400
9/21/2016	2:16 PM	12.59	12.59	12.57	12.58	9700
9/21/2016	2:17 PM	12.61	12.61	12.59	12.59	8214
9/21/2016	2:18 PM	12.63	12.63	12.63	12.63	2500
9/21/2016	2:19 PM	12.64	12.64	12.63	12.63	9400
9/21/2016	2:20 PM	12.63	12.63	12.62	12.63	3200
9/21/2016	2:21 PM	12.63	12.64	12.63	12.64	2100
9/21/2016	2:22 PM	12.64	12.64	12.63	12.63	4400
9/21/2016	2:23 PM	12.635	12.64	12.63	12.64	2500
9/21/2016	2:24 PM	12.61	12.63	12.61	12.63	8700
9/21/2016	2:25 PM	12.67	12.67	12.61	12.61	16600
9/21/2016	2:26 PM	12.68	12.69	12.67	12.69	4200
9/21/2016	2:27 PM	12.72	12.72	12.7	12.7	5426
9/21/2016	2:28 PM	12.72	12.72	12.71	12.72	4200
9/21/2016	2:29 PM	12.73	12.73	12.73	12.73	926
9/21/2016	2:31 PM	12.7	12.7	12.7	12.7	1600
9/21/2016	2:32 PM	12.71	12.71	12.69	12.7	2235
9/21/2016	2:33 PM	12.7	12.72	12.7	12.72	2500
9/21/2016	2:34 PM	12.71	12.71	12.7	12.7	1300
9/21/2016	2:35 PM	12.675	12.68	12.675	12.68	1400
9/21/2016	2:36 PM	12.66	12.69	12.66	12.69	6569
9/21/2016	2:37 PM	12.65	12.65	12.65	12.65	1100
9/21/2016	2:39 PM	12.64	12.65	12.64	12.64	17650
9/21/2016	2:40 PM	12.61	12.625	12.61	12.625	5900
9/21/2016	2:41 PM	12.64	12.64	12.63	12.64	5187
9/21/2016	2:42 PM	12.63	12.64	12.63	12.64	3614
9/21/2016	2:43 PM	12.595	12.62	12.595	12.62	1750
9/21/2016	2:44 PM	12.61	12.61	12.6	12.6	4500
9/21/2016	2:45 PM	12.6	12.6	12.6	12.6	4300
9/21/2016	2:46 PM	12.6	12.6	12.6	12.6	3600
9/21/2016	2:47 PM	12.575	12.58	12.575	12.58	1500
9/21/2016	2:48 PM	12.62	12.62	12.6	12.6	1714
9/21/2016	2:49 PM	12.64	12.64	12.63	12.63	3939
9/21/2016	2:50 PM	12.62	12.64	12.62	12.64	2700
9/21/2016	2:51 PM	12.62	12.62	12.62	12.62	2200
9/21/2016	2:52 PM	12.63	12.63	12.63	12.63	300
9/21/2016	2:53 PM	12.62	12.62	12.62	12.62	200
9/21/2016	2:54 PM	12.62	12.62	12.62	12.62	1900
9/21/2016	2:57 PM	12.59	12.62	12.59	12.615	19800
9/21/2016	2:58 PM	12.55	12.59	12.545	12.59	13002
9/21/2016	2:59 PM	12.55	12.56	12.55	12.56	7002
9/21/2016	3:00 PM	12.55	12.55	12.53	12.54	30604
9/21/2016	3:01 PM	12.57	12.57	12.56	12.56	1900
9/21/2016	3:02 PM	12.56	12.56	12.55	12.56	6749
9/21/2016	3:03 PM	12.56	12.56	12.56	12.56	300
9/21/2016	3:04 PM	12.55	12.55	12.55	12.55	250
9/21/2016	3:05 PM	12.53	12.54	12.53	12.54	2500
9/21/2016	3:06 PM	12.491	12.52	12.491	12.52	35048
9/21/2016	3:07 PM	12.51	12.51	12.5	12.5	2300
9/21/2016	3:08 PM	12.53	12.53	12.52	12.52	221
9/21/2016	3:10 PM	12.52	12.53	12.515	12.53	3710
9/21/2016	3:11 PM	12.51	12.51	12.51	12.51	400
9/21/2016	3:12 PM	12.5	12.5	12.5	12.5	5200
9/21/2016	3:13 PM	12.5	12.5	12.5	12.5	1400
9/21/2016	3:14 PM	12.49	12.49	12.48	12.49	7570
9/21/2016	3:15 PM	12.48	12.48	12.48	12.48	230
9/21/2016	3:16 PM	12.47	12.47	12.47	12.47	380
9/21/2016	3:17 PM	12.46	12.46	12.46	12.46	600
9/21/2016	3:18 PM	12.46	12.46	12.45	12.45	4075
9/21/2016	3:20 PM	12.47	12.47	12.47	12.47	300
9/21/2016	3:21 PM	12.47	12.47	12.47	12.47	200
9/21/2016	3:22 PM	12.47	12.47	12.47	12.47	1200
9/21/2016	3:24 PM	12.44	12.46	12.44	12.46	5640
9/21/2016	3:25 PM	12.46	12.46	12.44	12.445	2400
9/21/2016	3:26 PM	12.47	12.47	12.47	12.47	2300
9/21/2016	3:27 PM	12.47	12.47	12.47	12.47	1000
9/21/2016	3:28 PM	12.47	12.47	12.46	12.47	3462
9/21/2016	3:29 PM	12.46	12.46	12.46	12.46	134
9/21/2016	3:30 PM	12.46	12.46	12.46	12.46	2000
9/21/2016	3:31 PM	12.45	12.46	12.45	12.46	848
9/21/2016	3:32 PM	12.45	12.45	12.45	12.45	4171
9/21/2016	3:34 PM	12.415	12.44	12.415	12.44	2900
9/21/2016	3:35 PM	12.42	12.42	12.42	12.42	4400
9/21/2016	3:36 PM	12.41	12.41	12.41	12.41	3930
9/21/2016	3:37 PM	12.43	12.43	12.41	12.41	1800
9/21/2016	3:38 PM	12.42	12.43	12.42	12.43	3100
9/21/2016	3:40 PM	12.42	12.42	12.42	12.42	3700
9/21/2016	3:41 PM	12.405	12.41	12.405	12.41	1500
9/21/2016	3:42 PM	12.4	12.4	12.395	12.4	1665
9/21/2016	3:43 PM	12.4	12.4	12.4	12.4	8040
9/21/2016	3:45 PM	12.38	12.38	12.379	12.38	2715
9/21/2016	3:46 PM	12.36	12.37	12.36	12.37	6151
9/21/2016	3:47 PM	12.37	12.37	12.37	12.37	4100
9/21/2016	3:48 PM	12.36	12.36	12.36	12.36	100
9/21/2016	3:49 PM	12.35	12.351	12.35	12.35	7646
9/21/2016	3:50 PM	12.36	12.36	12.36	12.36	1000
9/21/2016	3:51 PM	12.36	12.36	12.36	12.36	4350
9/21/2016	3:54 PM	12.37	12.37	12.37	12.37	8037
9/21/2016	3:55 PM	12.38	12.38	12.37	12.37	3200
9/21/2016	3:56 PM	12.38	12.385	12.38	12.385	2871
9/21/2016	3:57 PM	12.39	12.39	12.39	12.39	5400
9/21/2016	3:58 PM	12.37	12.39	12.37	12.39	27261
9/21/2016	3:59 PM	12.37	12.38	12.37	12.38	5659
9/21/2016	4:00 PM	12.39	12.39	12.38	12.38	13245
9/22/2016	9:31 AM	12.18	12.19	12.17	12.18	28102
9/22/2016	9:32 AM	12.17	12.18	12.17	12.18	6970
9/22/2016	9:33 AM	12.14	12.16	12.14	12.16	19722
9/22/2016	9:34 AM	12.14	12.14	12.14	12.14	3200
9/22/2016	9:35 AM	12.13	12.14	12.13	12.14	2822
9/22/2016	9:36 AM	12.12	12.13	12.11	12.13	5961
9/22/2016	9:37 AM	12.125	12.125	12.125	12.125	1200
9/22/2016	9:38 AM	12.13	12.13	12.13	12.13	1100
9/22/2016	9:39 AM	12.14	12.14	12.135	12.135	700
9/22/2016	9:40 AM	12.14	12.14	12.13	12.14	11533
9/22/2016	9:41 AM	12.14	12.14	12.14	12.14	769
9/22/2016	9:42 AM	12.15	12.15	12.15	12.15	6500
9/22/2016	9:44 AM	12.15	12.15	12.15	12.15	1840
9/22/2016	9:45 AM	12.145	12.15	12.145	12.15	1400
9/22/2016	9:46 AM	12.14	12.15	12.14	12.15	4000
9/22/2016	9:47 AM	12.12	12.13	12.12	12.13	1840
9/22/2016	9:48 AM	12.12	12.12	12.12	12.12	3867
9/22/2016	9:49 AM	12.12	12.12	12.12	12.12	4033
9/22/2016	9:50 AM	12.12	12.13	12.12	12.13	500
9/22/2016	9:51 AM	12.13	12.13	12.13	12.13	300
9/22/2016	9:52 AM	12.135	12.135	12.13	12.13	600
9/22/2016	9:53 AM	12.13	12.13	12.13	12.13	400
9/22/2016	9:54 AM	12.12	12.121	12.12	12.121	1600
9/22/2016	9:55 AM	12.12	12.12	12.12	12.12	300
9/22/2016	9:56 AM	12.11	12.12	12.11	12.12	400
9/22/2016	9:57 AM	12.12	12.12	12.12	12.12	800
9/22/2016	9:58 AM	12.13	12.13	12.13	12.13	2000
9/22/2016	9:59 AM	12.13	12.13	12.13	12.13	10600
9/22/2016	10:01 AM	12.13	12.13	12.13	12.13	1000
9/22/2016	10:02 AM	12.13	12.14	12.13	12.13	7440
9/22/2016	10:04 AM	12.147	12.147	12.14	12.14	1150
9/22/2016	10:05 AM	12.14	12.14	12.14	12.14	1000
9/22/2016	10:06 AM	12.15	12.15	12.14	12.14	2100
9/22/2016	10:07 AM	12.155	12.155	12.155	12.155	500
9/22/2016	10:08 AM	12.15	12.15	12.15	12.15	800
9/22/2016	10:10 AM	12.16	12.16	12.16	12.16	2200
9/22/2016	10:11 AM	12.17	12.17	12.17	12.17	1500
9/22/2016	10:12 AM	12.165	12.17	12.165	12.17	3500
9/22/2016	10:14 AM	12.16	12.16	12.16	12.16	4200
9/22/2016	10:15 AM	12.16	12.16	12.16	12.16	1800
9/22/2016	10:16 AM	12.16	12.16	12.16	12.16	1300
9/22/2016	10:18 AM	12.16	12.16	12.16	12.16	2300
9/22/2016	10:19 AM	12.16	12.16	12.16	12.16	800
9/22/2016	10:20 AM	12.16	12.16	12.16	12.16	150
9/22/2016	10:21 AM	12.16	12.165	12.16	12.16	6900
9/22/2016	10:22 AM	12.17	12.17	12.17	12.17	800
9/22/2016	10:23 AM	12.16	12.16	12.16	12.16	400
9/22/2016	10:24 AM	12.16	12.16	12.16	12.16	3000
9/22/2016	10:26 AM	12.14	12.15	12.14	12.15	7300
9/22/2016	10:32 AM	12.12	12.12	12.12	12.12	15898
9/22/2016	10:33 AM	12.115	12.115	12.115	12.115	800
9/22/2016	10:34 AM	12.105	12.11	12.105	12.11	8844
9/22/2016	10:35 AM	12.095	12.1	12.095	12.1	8250
9/22/2016	10:37 AM	12.105	12.105	12.105	12.105	300
9/22/2016	10:39 AM	12.125	12.125	12.115	12.115	1600
9/22/2016	10:40 AM	12.115	12.12	12.115	12.12	300
9/22/2016	10:41 AM	12.115	12.115	12.11	12.11	700
9/22/2016	10:42 AM	12.12	12.12	12.12	12.12	900
9/22/2016	10:45 AM	12.13	12.13	12.13	12.13	100
9/22/2016	10:46 AM	12.13	12.13	12.13	12.13	2409
9/22/2016	10:50 AM	12.13	12.13	12.13	12.13	5502
9/22/2016	10:51 AM	12.13	12.13	12.13	12.13	400
9/22/2016	10:54 AM	12.15	12.15	12.15	12.15	402
9/22/2016	10:55 AM	12.15	12.15	12.15	12.15	760
9/22/2016	10:56 AM	12.145	12.145	12.145	12.145	300
9/22/2016	10:59 AM	12.15	12.15	12.15	12.15	540
9/22/2016	11:01 AM	12.15	12.15	12.15	12.15	600
9/22/2016	11:02 AM	12.15	12.15	12.15	12.15	1200
9/22/2016	11:03 AM	12.165	12.165	12.16	12.16	510
9/22/2016	11:06 AM	12.17	12.17	12.17	12.17	25000
9/22/2016	11:07 AM	12.17	12.17	12.17	12.17	900
9/22/2016	11:08 AM	12.17	12.17	12.17	12.17	100
9/22/2016	11:11 AM	12.19	12.19	12.175	12.175	1150
9/22/2016	11:12 AM	12.19	12.19	12.19	12.19	1200
9/22/2016	11:17 AM	12.19	12.19	12.19	12.19	4700
9/22/2016	11:18 AM	12.19	12.19	12.19	12.19	300
9/22/2016	11:19 AM	12.18	12.18	12.18	12.18	100
9/22/2016	11:21 AM	12.18	12.18	12.17	12.175	5800
9/22/2016	11:24 AM	12.19	12.19	12.19	12.19	500
9/22/2016	11:25 AM	12.19	12.19	12.19	12.19	900
9/22/2016	11:27 AM	12.19	12.19	12.19	12.19	100
9/22/2016	11:28 AM	12.2	12.2	12.195	12.195	950
9/22/2016	11:29 AM	12.2	12.2	12.2	12.2	2400
9/22/2016	11:30 AM	12.2	12.2	12.2	12.2	500
9/22/2016	11:32 AM	12.2	12.2	12.2	12.2	200
9/22/2016	11:34 AM	12.19	12.19	12.19	12.19	300
9/22/2016	11:35 AM	12.18	12.18	12.18	12.18	500
9/22/2016	11:36 AM	12.17	12.17	12.17	12.17	2592
9/22/2016	11:37 AM	12.18	12.18	12.18	12.18	300
9/22/2016	11:43 AM	12.19	12.19	12.19	12.19	300
9/22/2016	11:44 AM	12.19	12.19	12.19	12.19	200
9/22/2016	11:47 AM	12.18	12.18	12.18	12.18	1444
9/22/2016	11:48 AM	12.18	12.18	12.18	12.18	913
9/22/2016	11:58 AM	12.2	12.2	12.2	12.2	400
9/22/2016	12:03 PM	12.18	12.18	12.18	12.18	1000
9/22/2016	12:05 PM	12.17	12.17	12.17	12.17	1585
9/22/2016	12:06 PM	12.17	12.17	12.17	12.17	1400
9/22/2016	12:07 PM	12.18	12.18	12.18	12.18	500
9/22/2016	12:09 PM	12.18	12.18	12.18	12.18	1900
9/22/2016	12:12 PM	12.19	12.19	12.19	12.19	100
9/22/2016	12:21 PM	12.19	12.19	12.19	12.19	700
9/22/2016	12:23 PM	12.195	12.195	12.195	12.195	100
9/22/2016	12:24 PM	12.19	12.19	12.19	12.19	500
9/22/2016	12:26 PM	12.19	12.19	12.19	12.19	181
9/22/2016	12:27 PM	12.19	12.19	12.19	12.19	494
9/22/2016	12:28 PM	12.19	12.19	12.19	12.19	4322
9/22/2016	12:29 PM	12.17	12.18	12.17	12.18	1400
9/22/2016	12:32 PM	12.16	12.16	12.16	12.16	250
9/22/2016	12:33 PM	12.16	12.16	12.16	12.16	700
9/22/2016	12:38 PM	12.17	12.17	12.17	12.17	3900
9/22/2016	12:41 PM	12.17	12.17	12.17	12.17	400
9/22/2016	12:43 PM	12.17	12.17	12.17	12.17	300
9/22/2016	12:46 PM	12.17	12.17	12.17	12.17	2000
9/22/2016	12:48 PM	12.16	12.16	12.155	12.16	10800
9/22/2016	12:51 PM	12.16	12.16	12.16	12.16	300
9/22/2016	12:55 PM	12.15	12.15	12.15	12.15	5700
9/22/2016	1:00 PM	12.15	12.15	12.15	12.15	300
9/22/2016	1:02 PM	12.15	12.15	12.15	12.15	700
9/22/2016	1:03 PM	12.14	12.14	12.14	12.14	1580
9/22/2016	1:06 PM	12.13	12.13	12.13	12.13	500
9/22/2016	1:10 PM	12.12	12.12	12.12	12.12	2900
9/22/2016	1:13 PM	12.12	12.12	12.12	12.12	300
9/22/2016	1:14 PM	12.125	12.125	12.125	12.125	1100
9/22/2016	1:16 PM	12.12	12.12	12.12	12.12	200
9/22/2016	1:17 PM	12.12	12.12	12.12	12.12	200
9/22/2016	1:28 PM	12.13	12.13	12.13	12.13	100
9/22/2016	1:33 PM	12.13	12.13	12.13	12.13	1050
9/22/2016	1:38 PM	12.12	12.12	12.12	12.12	3650
9/22/2016	1:42 PM	12.12	12.12	12.12	12.12	100
9/22/2016	1:47 PM	12.14	12.14	12.13	12.13	1141
9/22/2016	1:48 PM	12.14	12.14	12.14	12.14	259
9/22/2016	1:49 PM	12.14	12.14	12.14	12.14	3900
9/22/2016	1:55 PM	12.14	12.14	12.14	12.14	400
9/22/2016	1:57 PM	12.14	12.14	12.14	12.14	1200
9/22/2016	1:59 PM	12.14	12.14	12.14	12.14	785
9/22/2016	2:00 PM	12.14	12.14	12.14	12.14	300
9/22/2016	2:02 PM	12.14	12.14	12.14	12.14	400
9/22/2016	2:06 PM	12.13	12.13	12.13	12.13	1350
9/22/2016	2:11 PM	12.13	12.13	12.13	12.13	900
9/22/2016	2:13 PM	12.17	12.17	12.15	12.15	9407
9/22/2016	2:14 PM	12.19	12.19	12.18	12.18	1800
9/22/2016	2:15 PM	12.215	12.215	12.2	12.2	6860
9/22/2016	2:16 PM	12.22	12.22	12.22	12.22	8000
9/22/2016	2:17 PM	12.2	12.21	12.2	12.21	1000
9/22/2016	2:20 PM	12.21	12.21	12.21	12.21	200
9/22/2016	2:21 PM	12.21	12.21	12.21	12.21	400
9/22/2016	2:22 PM	12.21	12.21	12.21	12.21	700
9/22/2016	2:23 PM	12.21	12.21	12.21	12.21	1000
9/22/2016	2:24 PM	12.23	12.23	12.23	12.23	1210
9/22/2016	2:25 PM	12.22	12.22	12.22	12.22	3400
9/22/2016	2:28 PM	12.2	12.2	12.2	12.2	2719
9/22/2016	2:29 PM	12.19	12.19	12.19	12.19	900
9/22/2016	2:30 PM	12.2	12.2	12.2	12.2	300
9/22/2016	2:31 PM	12.2	12.2	12.2	12.2	500
9/22/2016	2:33 PM	12.2	12.2	12.2	12.2	100
9/22/2016	2:34 PM	12.22	12.22	12.22	12.22	1866
9/22/2016	2:37 PM	12.2	12.21	12.2	12.21	2300
9/22/2016	2:38 PM	12.2	12.2	12.2	12.2	3366
9/22/2016	2:40 PM	12.19	12.2	12.19	12.2	600
9/22/2016	2:43 PM	12.18	12.18	12.18	12.18	500
9/22/2016	2:44 PM	12.19	12.19	12.19	12.19	1400
9/22/2016	2:45 PM	12.19	12.19	12.19	12.19	700
9/22/2016	2:47 PM	12.18	12.18	12.18	12.18	1800
9/22/2016	2:50 PM	12.18	12.18	12.18	12.18	300
9/22/2016	2:51 PM	12.18	12.18	12.18	12.18	900
9/22/2016	2:53 PM	12.18	12.18	12.18	12.18	4150
9/22/2016	2:54 PM	12.17	12.17	12.17	12.17	1600
9/22/2016	2:55 PM	12.14	12.15	12.14	12.15	2500
9/22/2016	2:59 PM	12.135	12.15	12.135	12.15	6400
9/22/2016	3:00 PM	12.135	12.135	12.135	12.135	100
9/22/2016	3:01 PM	12.13	12.13	12.13	12.13	400
9/22/2016	3:02 PM	12.135	12.135	12.135	12.135	500
9/22/2016	3:03 PM	12.12	12.13	12.12	12.13	5500
9/22/2016	3:04 PM	12.13	12.13	12.13	12.13	1200
9/22/2016	3:07 PM	12.13	12.13	12.13	12.13	1255
9/22/2016	3:09 PM	12.14	12.14	12.14	12.14	300
9/22/2016	3:11 PM	12.15	12.15	12.15	12.15	3035
9/22/2016	3:12 PM	12.15	12.15	12.15	12.15	5665
9/22/2016	3:17 PM	12.15	12.15	12.15	12.15	1200
9/22/2016	3:18 PM	12.15	12.15	12.15	12.15	800
9/22/2016	3:20 PM	12.15	12.15	12.15	12.15	2835
9/22/2016	3:21 PM	12.15	12.15	12.15	12.15	20900
9/22/2016	3:24 PM	12.15	12.15	12.135	12.135	800
9/22/2016	3:28 PM	12.14	12.14	12.14	12.14	400
9/22/2016	3:29 PM	12.14	12.14	12.14	12.14	1200
9/22/2016	3:32 PM	12.13	12.13	12.13	12.13	800
9/22/2016	3:34 PM	12.13	12.13	12.13	12.13	4982
9/22/2016	3:35 PM	12.125	12.125	12.125	12.125	1600
9/22/2016	3:37 PM	12.12	12.12	12.12	12.12	22505
9/22/2016	3:38 PM	12.11	12.11	12.11	12.11	2200
9/22/2016	3:40 PM	12.11	12.11	12.11	12.11	100
9/22/2016	3:42 PM	12.12	12.12	12.12	12.12	1951
9/22/2016	3:45 PM	12.12	12.12	12.12	12.12	1100
9/22/2016	3:47 PM	12.12	12.12	12.12	12.12	500
9/22/2016	3:49 PM	12.14	12.14	12.14	12.14	100
9/22/2016	3:50 PM	12.14	12.14	12.14	12.14	12779
9/22/2016	3:51 PM	12.14	12.14	12.135	12.135	200
9/22/2016	3:53 PM	12.15	12.15	12.15	12.15	1959
9/22/2016	3:54 PM	12.14	12.15	12.14	12.15	3100
9/22/2016	3:55 PM	12.14	12.14	12.14	12.14	1800
9/22/2016	3:56 PM	12.14	12.14	12.14	12.14	6400
9/22/2016	3:57 PM	12.13	12.14	12.13	12.14	30600
9/22/2016	3:58 PM	12.13	12.13	12.125	12.13	4152
9/22/2016	3:59 PM	12.14	12.14	12.135	12.135	6858
9/22/2016	4:00 PM	12.15	12.155	12.14	12.14	10560
9/23/2016	9:31 AM	12.24	12.24	12.24	12.24	2400
9/23/2016	9:32 AM	12.24	12.24	12.24	12.24	4400
9/23/2016	9:33 AM	12.22	12.22	12.22	12.22	4400
9/23/2016	9:34 AM	12.23	12.23	12.23	12.23	10075
9/23/2016	9:35 AM	12.22	12.22	12.22	12.22	1800
9/23/2016	9:36 AM	12.21	12.22	12.21	12.22	6996
9/23/2016	9:38 AM	12.23	12.23	12.23	12.23	1000
9/23/2016	9:39 AM	12.23	12.23	12.22	12.22	1725
9/23/2016	9:40 AM	12.22	12.22	12.22	12.22	1000
9/23/2016	9:41 AM	12.22	12.22	12.22	12.22	900
9/23/2016	9:43 AM	12.245	12.245	12.24	12.24	3183
9/23/2016	9:44 AM	12.23	12.24	12.23	12.24	800
9/23/2016	9:45 AM	12.245	12.245	12.24	12.24	710
9/23/2016	9:46 AM	12.26	12.26	12.25	12.25	8700
9/23/2016	9:47 AM	12.25	12.25	12.25	12.25	400
9/23/2016	9:48 AM	12.265	12.265	12.26	12.26	2511
9/23/2016	9:49 AM	12.26	12.26	12.26	12.26	300
9/23/2016	9:50 AM	12.26	12.26	12.26	12.26	300
9/23/2016	9:52 AM	12.26	12.26	12.26	12.26	100
9/23/2016	9:53 AM	12.27	12.27	12.27	12.27	100
9/23/2016	9:54 AM	12.27	12.27	12.27	12.27	2400
9/23/2016	9:56 AM	12.25	12.25	12.25	12.25	2000
9/23/2016	9:57 AM	12.25	12.25	12.25	12.25	100
9/23/2016	9:58 AM	12.25	12.25	12.25	12.25	200
9/23/2016	9:59 AM	12.24	12.25	12.24	12.25	2400
9/23/2016	10:00 AM	12.24	12.24	12.24	12.24	100
9/23/2016	10:01 AM	12.25	12.26	12.25	12.26	2400
9/23/2016	10:03 AM	12.25	12.25	12.25	12.25	605
9/23/2016	10:05 AM	12.24	12.24	12.24	12.24	3200
9/23/2016	10:06 AM	12.24	12.24	12.24	12.24	1400
9/23/2016	10:07 AM	12.25	12.25	12.25	12.25	2000
9/23/2016	10:08 AM	12.26	12.26	12.26	12.26	400
9/23/2016	10:09 AM	12.25	12.25	12.25	12.25	4300
9/23/2016	10:10 AM	12.25	12.25	12.25	12.25	2226
9/23/2016	10:11 AM	12.27	12.27	12.26	12.26	2166
9/23/2016	10:12 AM	12.26	12.26	12.26	12.26	2000
9/23/2016	10:13 AM	12.27	12.27	12.27	12.27	600
9/23/2016	10:15 AM	12.25	12.25	12.25	12.25	2300
9/23/2016	10:16 AM	12.23	12.23	12.23	12.23	1093
9/23/2016	10:17 AM	12.25	12.25	12.25	12.25	500
9/23/2016	10:20 AM	12.25	12.25	12.25	12.25	4150
9/23/2016	10:21 AM	12.25	12.25	12.25	12.25	600
9/23/2016	10:24 AM	12.25	12.25	12.25	12.25	1632
9/23/2016	10:25 AM	12.23	12.23	12.23	12.23	1014
9/23/2016	10:26 AM	12.23	12.23	12.23	12.23	110
9/23/2016	10:31 AM	12.23	12.24	12.23	12.24	2400
9/23/2016	10:33 AM	12.23	12.23	12.23	12.23	1666
9/23/2016	10:36 AM	12.24	12.25	12.24	12.25	10900
9/23/2016	10:40 AM	12.25	12.25	12.25	12.25	300
9/23/2016	10:41 AM	12.25	12.25	12.25	12.25	7000
9/23/2016	10:44 AM	12.23	12.23	12.23	12.23	300
9/23/2016	10:45 AM	12.22	12.23	12.22	12.23	1200
9/23/2016	10:46 AM	12.22	12.22	12.22	12.22	400
9/23/2016	10:51 AM	12.23	12.23	12.23	12.23	900
9/23/2016	10:52 AM	12.23	12.23	12.23	12.23	300
9/23/2016	10:53 AM	12.23	12.23	12.23	12.23	500
9/23/2016	10:56 AM	12.23	12.23	12.23	12.23	1090
9/23/2016	10:58 AM	12.24	12.24	12.24	12.24	400
9/23/2016	11:00 AM	12.23	12.23	12.23	12.23	1400
9/23/2016	11:02 AM	12.23	12.23	12.23	12.23	700
9/23/2016	11:08 AM	12.22	12.22	12.215	12.22	1700
9/23/2016	11:10 AM	12.23	12.23	12.23	12.23	700
9/23/2016	11:11 AM	12.23	12.23	12.23	12.23	600
9/23/2016	11:14 AM	12.24	12.24	12.24	12.24	4100
9/23/2016	11:15 AM	12.23	12.23	12.23	12.23	100
9/23/2016	11:21 AM	12.24	12.24	12.24	12.24	1200
9/23/2016	11:24 AM	12.25	12.25	12.25	12.25	1506
9/23/2016	11:25 AM	12.26	12.26	12.26	12.26	7946
9/23/2016	11:26 AM	12.25	12.25	12.25	12.25	500
9/23/2016	11:27 AM	12.25	12.25	12.25	12.25	400
9/23/2016	11:28 AM	12.25	12.25	12.25	12.25	297
9/23/2016	11:30 AM	12.24	12.24	12.24	12.24	4200
9/23/2016	11:31 AM	12.24	12.24	12.24	12.24	1000
9/23/2016	11:34 AM	12.23	12.23	12.23	12.23	767
9/23/2016	11:36 AM	12.23	12.23	12.23	12.23	6000
9/23/2016	11:38 AM	12.22	12.22	12.22	12.22	7600
9/23/2016	11:45 AM	12.22	12.22	12.22	12.22	500
9/23/2016	11:46 AM	12.22	12.22	12.22	12.22	400
9/23/2016	11:52 AM	12.255	12.255	12.25	12.25	700
9/23/2016	11:53 AM	12.26	12.26	12.26	12.26	800
9/23/2016	11:55 AM	12.26	12.26	12.26	12.26	300
9/23/2016	11:56 AM	12.26	12.26	12.26	12.26	4413
9/23/2016	11:57 AM	12.27	12.27	12.265	12.265	8206
9/23/2016	12:00 PM	12.27	12.27	12.27	12.27	928
9/23/2016	12:01 PM	12.27	12.27	12.27	12.27	1900
9/23/2016	12:02 PM	12.27	12.27	12.27	12.27	400
9/23/2016	12:04 PM	12.27	12.27	12.27	12.27	1600
9/23/2016	12:07 PM	12.26	12.26	12.26	12.26	500
9/23/2016	12:08 PM	12.27	12.27	12.27	12.27	100
9/23/2016	12:09 PM	12.27	12.27	12.27	12.27	250
9/23/2016	12:10 PM	12.275	12.275	12.275	12.275	500
9/23/2016	12:12 PM	12.26	12.26	12.26	12.26	4200
9/23/2016	12:14 PM	12.26	12.26	12.26	12.26	231
9/23/2016	12:16 PM	12.27	12.27	12.27	12.27	1400
9/23/2016	12:19 PM	12.26	12.26	12.26	12.26	670
9/23/2016	12:21 PM	12.26	12.26	12.26	12.26	800
9/23/2016	12:22 PM	12.26	12.26	12.26	12.26	300
9/23/2016	12:24 PM	12.26	12.26	12.26	12.26	304
9/23/2016	12:25 PM	12.25	12.25	12.25	12.25	582
9/23/2016	12:31 PM	12.25	12.25	12.25	12.25	800
9/23/2016	12:36 PM	12.25	12.25	12.25	12.25	100
9/23/2016	12:37 PM	12.25	12.25	12.25	12.25	300
9/23/2016	12:38 PM	12.26	12.26	12.26	12.26	800
9/23/2016	12:41 PM	12.26	12.26	12.26	12.26	300
9/23/2016	12:49 PM	12.27	12.27	12.27	12.27	400
9/23/2016	12:52 PM	12.27	12.27	12.27	12.27	500
9/23/2016	1:02 PM	12.28	12.28	12.27	12.27	1390
9/23/2016	1:03 PM	12.27	12.27	12.27	12.27	100
9/23/2016	1:04 PM	12.27	12.27	12.27	12.27	300
9/23/2016	1:06 PM	12.28	12.28	12.28	12.28	600
9/23/2016	1:09 PM	12.29	12.29	12.29	12.29	3100
9/23/2016	1:12 PM	12.305	12.305	12.3	12.3	8099
9/23/2016	1:13 PM	12.3	12.3	12.3	12.3	600
9/23/2016	1:16 PM	12.3	12.3	12.3	12.3	200
9/23/2016	1:21 PM	12.29	12.29	12.29	12.29	400
9/23/2016	1:22 PM	12.29	12.29	12.29	12.29	1500
9/23/2016	1:27 PM	12.29	12.29	12.29	12.29	1200
9/23/2016	1:29 PM	12.28	12.28	12.28	12.28	33269
9/23/2016	1:30 PM	12.29	12.29	12.29	12.29	300
9/23/2016	1:31 PM	12.29	12.29	12.29	12.29	200
9/23/2016	1:32 PM	12.29	12.29	12.29	12.29	17400
9/23/2016	1:33 PM	12.29	12.29	12.29	12.29	19900
9/23/2016	1:42 PM	12.31	12.31	12.31	12.31	4200
9/23/2016	1:45 PM	12.31	12.31	12.31	12.31	700
9/23/2016	1:47 PM	12.31	12.31	12.31	12.31	1100
9/23/2016	1:48 PM	12.32	12.32	12.32	12.32	5700
9/23/2016	1:49 PM	12.32	12.32	12.32	12.32	400
9/23/2016	1:50 PM	12.33	12.33	12.33	12.33	5200
9/23/2016	1:51 PM	12.34	12.34	12.34	12.34	300
9/23/2016	1:52 PM	12.35	12.36	12.35	12.35	3593
9/23/2016	1:53 PM	12.35	12.35	12.35	12.35	2200
9/23/2016	1:54 PM	12.341	12.341	12.341	12.341	1000
9/23/2016	1:55 PM	12.34	12.34	12.34	12.34	1400
9/23/2016	1:57 PM	12.34	12.34	12.34	12.34	14700
9/23/2016	1:58 PM	12.34	12.34	12.34	12.34	400
9/23/2016	2:00 PM	12.36	12.36	12.35	12.35	7620
9/23/2016	2:01 PM	12.355	12.36	12.355	12.36	1900
9/23/2016	2:04 PM	12.35	12.35	12.35	12.35	7500
9/23/2016	2:06 PM	12.335	12.335	12.335	12.335	500
9/23/2016	2:09 PM	12.33	12.33	12.33	12.33	9120
9/23/2016	2:10 PM	12.33	12.33	12.33	12.33	1800
9/23/2016	2:12 PM	12.33	12.33	12.33	12.33	300
9/23/2016	2:14 PM	12.33	12.33	12.33	12.33	1300
9/23/2016	2:17 PM	12.32	12.32	12.32	12.32	200
9/23/2016	2:18 PM	12.32	12.32	12.32	12.32	300
9/23/2016	2:20 PM	12.32	12.32	12.32	12.32	300
9/23/2016	2:21 PM	12.32	12.32	12.32	12.32	729
9/23/2016	2:23 PM	12.33	12.33	12.33	12.33	300
9/23/2016	2:24 PM	12.329	12.329	12.329	12.329	486
9/23/2016	2:28 PM	12.32	12.32	12.32	12.32	232
9/23/2016	2:29 PM	12.31	12.31	12.31	12.31	100
9/23/2016	2:31 PM	12.32	12.32	12.32	12.32	300
9/23/2016	2:34 PM	12.32	12.32	12.32	12.32	300
9/23/2016	2:36 PM	12.31	12.31	12.31	12.31	200
9/23/2016	2:37 PM	12.31	12.31	12.31	12.31	300
9/23/2016	2:38 PM	12.31	12.31	12.31	12.31	550
9/23/2016	2:40 PM	12.31	12.31	12.31	12.31	200
9/23/2016	2:41 PM	12.32	12.32	12.32	12.32	300
9/23/2016	2:49 PM	12.32	12.32	12.32	12.32	1200
9/23/2016	2:56 PM	12.3	12.3	12.3	12.3	7800
9/23/2016	2:58 PM	12.3	12.3	12.3	12.3	100
9/23/2016	3:02 PM	12.3	12.3	12.3	12.3	1100
9/23/2016	3:03 PM	12.3	12.3	12.3	12.3	134
9/23/2016	3:06 PM	12.3	12.3	12.3	12.3	300
9/23/2016	3:09 PM	12.28	12.28	12.28	12.28	2605
9/23/2016	3:13 PM	12.3	12.3	12.3	12.3	7100
9/23/2016	3:20 PM	12.315	12.32	12.315	12.32	2200
9/23/2016	3:21 PM	12.32	12.32	12.32	12.32	300
9/23/2016	3:23 PM	12.329	12.329	12.329	12.329	2600
9/23/2016	3:28 PM	12.31	12.31	12.31	12.31	300
9/23/2016	3:29 PM	12.3	12.3	12.3	12.3	700
9/23/2016	3:30 PM	12.28	12.29	12.28	12.29	2447
9/23/2016	3:32 PM	12.251	12.28	12.251	12.28	10200
9/23/2016	3:33 PM	12.26	12.26	12.26	12.26	2100
9/23/2016	3:35 PM	12.27	12.27	12.27	12.27	2000
9/23/2016	3:36 PM	12.28	12.28	12.28	12.28	800
9/23/2016	3:37 PM	12.29	12.29	12.28	12.28	1700
9/23/2016	3:38 PM	12.31	12.31	12.3	12.3	400
9/23/2016	3:39 PM	12.305	12.31	12.305	12.31	8900
9/23/2016	3:40 PM	12.31	12.31	12.31	12.31	500
9/23/2016	3:41 PM	12.32	12.32	12.32	12.32	2300
9/23/2016	3:42 PM	12.32	12.32	12.32	12.32	400
9/23/2016	3:44 PM	12.31	12.31	12.31	12.31	100
9/23/2016	3:45 PM	12.32	12.32	12.32	12.32	1200
9/23/2016	3:47 PM	12.32	12.32	12.32	12.32	1400
9/23/2016	3:48 PM	12.33	12.33	12.33	12.33	8000
9/23/2016	3:49 PM	12.325	12.33	12.325	12.33	7250
9/23/2016	3:50 PM	12.325	12.33	12.325	12.325	1124
9/23/2016	3:51 PM	12.33	12.33	12.33	12.33	300
9/23/2016	3:52 PM	12.325	12.33	12.325	12.33	470
9/23/2016	3:53 PM	12.315	12.315	12.315	12.315	263
9/23/2016	3:54 PM	12.31	12.31	12.31	12.31	300
9/23/2016	3:55 PM	12.3	12.3	12.3	12.3	500
9/23/2016	3:56 PM	12.305	12.305	12.305	12.305	500
9/23/2016	3:57 PM	12.31	12.31	12.31	12.31	3805
9/23/2016	3:58 PM	12.31	12.31	12.31	12.31	420
9/23/2016	3:59 PM	12.33	12.33	12.32	12.32	31430
9/23/2016	4:00 PM	12.35	12.35	12.33	12.33	28608
9/26/2016	9:31 AM	12.49	12.51	12.49	12.51	41029
9/26/2016	9:32 AM	12.53	12.53	12.53	12.53	8000
9/26/2016	9:33 AM	12.55	12.55	12.54	12.54	6657
9/26/2016	9:34 AM	12.54	12.55	12.54	12.55	3880
9/26/2016	9:35 AM	12.54	12.54	12.535	12.54	3500
9/26/2016	9:37 AM	12.55	12.55	12.55	12.55	3000
9/26/2016	9:38 AM	12.57	12.57	12.57	12.57	1800
9/26/2016	9:39 AM	12.59	12.59	12.58	12.58	7029
9/26/2016	9:40 AM	12.6	12.6	12.59	12.59	1100
9/26/2016	9:41 AM	12.6	12.6	12.6	12.6	1300
9/26/2016	9:42 AM	12.59	12.59	12.59	12.59	1000
9/26/2016	9:43 AM	12.59	12.59	12.59	12.59	1006
9/26/2016	9:44 AM	12.59	12.59	12.59	12.59	1394
9/26/2016	9:45 AM	12.6	12.6	12.59	12.59	5400
9/26/2016	9:46 AM	12.6	12.61	12.6	12.61	2600
9/26/2016	9:47 AM	12.59	12.59	12.59	12.59	400
9/26/2016	9:48 AM	12.59	12.59	12.59	12.59	2600
9/26/2016	9:49 AM	12.585	12.585	12.585	12.585	500
9/26/2016	9:51 AM	12.58	12.58	12.58	12.58	2400
9/26/2016	9:52 AM	12.575	12.575	12.575	12.575	400
9/26/2016	9:53 AM	12.57	12.57	12.57	12.57	200
9/26/2016	9:54 AM	12.57	12.57	12.57	12.57	1921
9/26/2016	9:59 AM	12.59	12.59	12.59	12.59	645
9/26/2016	10:00 AM	12.59	12.59	12.59	12.59	7500
9/26/2016	10:01 AM	12.59	12.59	12.59	12.59	1280
9/26/2016	10:02 AM	12.6	12.6	12.59	12.59	5300
9/26/2016	10:03 AM	12.6	12.6	12.6	12.6	12800
9/26/2016	10:04 AM	12.59	12.59	12.59	12.59	550
9/26/2016	10:05 AM	12.58	12.58	12.58	12.58	10119
9/26/2016	10:06 AM	12.57	12.57	12.57	12.57	100
9/26/2016	10:07 AM	12.56	12.56	12.56	12.56	4000
9/26/2016	10:08 AM	12.55	12.551	12.55	12.551	2200
9/26/2016	10:13 AM	12.54	12.54	12.54	12.54	100
9/26/2016	10:14 AM	12.52	12.525	12.52	12.525	600
9/26/2016	10:15 AM	12.5	12.51	12.5	12.51	1200
9/26/2016	10:21 AM	12.52	12.52	12.52	12.52	400
9/26/2016	10:22 AM	12.53	12.53	12.53	12.53	286
9/26/2016	10:27 AM	12.54	12.54	12.54	12.54	700
9/26/2016	10:31 AM	12.54	12.54	12.54	12.54	300
9/26/2016	10:32 AM	12.53	12.53	12.53	12.53	2000
9/26/2016	10:34 AM	12.52	12.52	12.52	12.52	800
9/26/2016	10:37 AM	12.5	12.51	12.5	12.51	400
9/26/2016	10:38 AM	12.48	12.48	12.48	12.48	1000
9/26/2016	10:41 AM	12.52	12.52	12.52	12.52	1477
9/26/2016	10:43 AM	12.52	12.52	12.52	12.52	200
9/26/2016	10:44 AM	12.51	12.51	12.51	12.51	400
9/26/2016	10:48 AM	12.53	12.53	12.53	12.53	257
9/26/2016	10:50 AM	12.53	12.53	12.53	12.53	300
9/26/2016	10:51 AM	12.51	12.52	12.51	12.52	1000
9/26/2016	10:53 AM	12.52	12.52	12.52	12.52	2700
9/26/2016	10:57 AM	12.51	12.51	12.51	12.51	855
9/26/2016	10:59 AM	12.53	12.53	12.53	12.53	800
9/26/2016	11:01 AM	12.53	12.53	12.53	12.53	300
9/26/2016	11:02 AM	12.53	12.53	12.53	12.53	700
9/26/2016	11:03 AM	12.54	12.54	12.54	12.54	400
9/26/2016	11:04 AM	12.55	12.55	12.55	12.55	300
9/26/2016	11:06 AM	12.56	12.56	12.56	12.56	400
9/26/2016	11:09 AM	12.55	12.55	12.55	12.55	400
9/26/2016	11:10 AM	12.54	12.54	12.54	12.54	405
9/26/2016	11:11 AM	12.55	12.55	12.55	12.55	100
9/26/2016	11:14 AM	12.55	12.55	12.55	12.55	1100
9/26/2016	11:15 AM	12.58	12.58	12.57	12.57	1200
9/26/2016	11:16 AM	12.57	12.58	12.57	12.58	1000
9/26/2016	11:17 AM	12.57	12.57	12.57	12.57	2000
9/26/2016	11:22 AM	12.55	12.56	12.55	12.56	471
9/26/2016	11:23 AM	12.55	12.55	12.55	12.55	400
9/26/2016	11:24 AM	12.56	12.56	12.56	12.56	1853
9/26/2016	11:25 AM	12.59	12.59	12.58	12.58	3000
9/26/2016	11:26 AM	12.6	12.6	12.6	12.6	400
9/26/2016	11:28 AM	12.59	12.59	12.59	12.59	2238
9/26/2016	11:29 AM	12.59	12.59	12.59	12.59	300
9/26/2016	11:30 AM	12.6	12.6	12.6	12.6	1300
9/26/2016	11:34 AM	12.63	12.63	12.62	12.62	2000
9/26/2016	11:35 AM	12.61	12.61	12.61	12.61	100
9/26/2016	11:37 AM	12.6	12.6	12.6	12.6	1700
9/26/2016	11:38 AM	12.6	12.6	12.6	12.6	200
9/26/2016	11:41 AM	12.59	12.59	12.59	12.59	900
9/26/2016	11:43 AM	12.59	12.59	12.59	12.59	400
9/26/2016	11:46 AM	12.595	12.595	12.595	12.595	600
9/26/2016	11:47 AM	12.58	12.59	12.58	12.59	2091
9/26/2016	11:48 AM	12.59	12.59	12.59	12.59	4725
9/26/2016	11:50 AM	12.6	12.6	12.6	12.6	1055
9/26/2016	11:52 AM	12.61	12.61	12.6	12.6	1500
9/26/2016	11:54 AM	12.62	12.62	12.62	12.62	300
9/26/2016	11:55 AM	12.62	12.62	12.62	12.62	713
9/26/2016	11:56 AM	12.605	12.61	12.605	12.61	200
9/26/2016	11:57 AM	12.611	12.611	12.611	12.611	340
9/26/2016	11:59 AM	12.6	12.6	12.6	12.6	300
9/26/2016	12:03 PM	12.6	12.6	12.6	12.6	800
9/26/2016	12:05 PM	12.61	12.61	12.61	12.61	350
9/26/2016	12:07 PM	12.6	12.61	12.6	12.61	1300
9/26/2016	12:11 PM	12.6	12.6	12.6	12.6	300
9/26/2016	12:14 PM	12.59	12.6	12.59	12.6	1400
9/26/2016	12:17 PM	12.58	12.58	12.58	12.58	3300
9/26/2016	12:19 PM	12.58	12.58	12.58	12.58	200
9/26/2016	12:22 PM	12.59	12.59	12.59	12.59	1700
9/26/2016	12:26 PM	12.58	12.58	12.575	12.575	1000
9/26/2016	12:29 PM	12.59	12.59	12.59	12.59	300
9/26/2016	12:32 PM	12.58	12.58	12.58	12.58	1195
9/26/2016	12:33 PM	12.59	12.59	12.59	12.59	2000
9/26/2016	12:38 PM	12.58	12.58	12.58	12.58	300
9/26/2016	12:40 PM	12.59	12.59	12.59	12.59	900
9/26/2016	12:41 PM	12.6	12.6	12.6	12.6	500
9/26/2016	12:42 PM	12.61	12.61	12.61	12.61	400
9/26/2016	12:43 PM	12.6	12.6	12.6	12.6	1200
9/26/2016	12:46 PM	12.58	12.58	12.58	12.58	200
9/26/2016	12:47 PM	12.57	12.57	12.57	12.57	5243
9/26/2016	12:48 PM	12.58	12.58	12.58	12.58	300
9/26/2016	12:50 PM	12.58	12.58	12.58	12.58	300
9/26/2016	12:52 PM	12.57	12.57	12.57	12.57	200
9/26/2016	12:53 PM	12.569	12.569	12.569	12.569	700
9/26/2016	12:54 PM	12.57	12.57	12.57	12.57	400
9/26/2016	12:56 PM	12.57	12.57	12.57	12.57	600
9/26/2016	12:57 PM	12.56	12.57	12.56	12.57	1221
9/26/2016	1:02 PM	12.58	12.58	12.58	12.58	500
9/26/2016	1:04 PM	12.58	12.58	12.58	12.58	1200
9/26/2016	1:06 PM	12.58	12.58	12.58	12.58	400
9/26/2016	1:07 PM	12.59	12.59	12.59	12.59	300
9/26/2016	1:11 PM	12.61	12.61	12.61	12.61	4960
9/26/2016	1:13 PM	12.61	12.61	12.61	12.61	200
9/26/2016	1:19 PM	12.609	12.61	12.609	12.61	4100
9/26/2016	1:20 PM	12.61	12.61	12.61	12.61	2460
9/26/2016	1:21 PM	12.62	12.62	12.62	12.62	100
9/26/2016	1:23 PM	12.61	12.61	12.61	12.61	400
9/26/2016	1:25 PM	12.62	12.62	12.62	12.62	100
9/26/2016	1:26 PM	12.63	12.63	12.63	12.63	800
9/26/2016	1:27 PM	12.635	12.635	12.635	12.635	300
9/26/2016	1:28 PM	12.63	12.63	12.63	12.63	529
9/26/2016	1:29 PM	12.649	12.649	12.64	12.64	10300
9/26/2016	1:30 PM	12.64	12.64	12.64	12.64	1718
9/26/2016	1:34 PM	12.645	12.645	12.645	12.645	100
9/26/2016	1:36 PM	12.63	12.63	12.63	12.63	200
9/26/2016	1:37 PM	12.66	12.66	12.65	12.65	4050
9/26/2016	1:41 PM	12.66	12.66	12.66	12.66	1200
9/26/2016	1:42 PM	12.65	12.655	12.65	12.655	2100
9/26/2016	1:44 PM	12.665	12.665	12.66	12.66	700
9/26/2016	1:45 PM	12.669	12.669	12.669	12.669	500
9/26/2016	1:46 PM	12.67	12.67	12.67	12.67	450
9/26/2016	1:47 PM	12.659	12.66	12.659	12.66	2200
9/26/2016	1:50 PM	12.659	12.659	12.659	12.659	1000
9/26/2016	1:51 PM	12.65	12.65	12.65	12.65	41300
9/26/2016	1:52 PM	12.65	12.65	12.65	12.65	100
9/26/2016	1:54 PM	12.64	12.64	12.64	12.64	250
9/26/2016	1:56 PM	12.64	12.64	12.64	12.64	900
9/26/2016	2:01 PM	12.64	12.64	12.64	12.64	200
9/26/2016	2:02 PM	12.63	12.63	12.63	12.63	7664
9/26/2016	2:03 PM	12.63	12.63	12.63	12.63	100
9/26/2016	2:06 PM	12.63	12.63	12.63	12.63	1478
9/26/2016	2:11 PM	12.63	12.63	12.63	12.63	400
9/26/2016	2:12 PM	12.64	12.64	12.63	12.63	3100
9/26/2016	2:13 PM	12.64	12.64	12.64	12.64	700
9/26/2016	2:16 PM	12.64	12.64	12.64	12.64	400
9/26/2016	2:19 PM	12.63	12.63	12.63	12.63	1100
9/26/2016	2:20 PM	12.61	12.62	12.61	12.62	15000
9/26/2016	2:21 PM	12.63	12.63	12.63	12.63	1500
9/26/2016	2:23 PM	12.629	12.629	12.629	12.629	200
9/26/2016	2:24 PM	12.62	12.62	12.62	12.62	1145
9/26/2016	2:26 PM	12.61	12.61	12.61	12.61	1200
9/26/2016	2:28 PM	12.62	12.62	12.62	12.62	200
9/26/2016	2:30 PM	12.62	12.62	12.62	12.62	140
9/26/2016	2:31 PM	12.62	12.62	12.62	12.62	700
9/26/2016	2:34 PM	12.62	12.62	12.62	12.62	500
9/26/2016	2:36 PM	12.63	12.63	12.63	12.63	2350
9/26/2016	2:38 PM	12.65	12.65	12.65	12.65	1400
9/26/2016	2:44 PM	12.66	12.66	12.66	12.66	3100
9/26/2016	2:45 PM	12.655	12.655	12.655	12.655	1000
9/26/2016	2:46 PM	12.66	12.66	12.66	12.66	2300
9/26/2016	2:47 PM	12.65	12.65	12.65	12.65	7674
9/26/2016	2:48 PM	12.65	12.65	12.65	12.65	100
9/26/2016	2:56 PM	12.64	12.64	12.64	12.64	1100
9/26/2016	2:57 PM	12.64	12.64	12.64	12.64	400
9/26/2016	3:00 PM	12.65	12.65	12.65	12.65	300
9/26/2016	3:04 PM	12.65	12.65	12.65	12.65	300
9/26/2016	3:05 PM	12.66	12.66	12.66	12.66	200
9/26/2016	3:06 PM	12.65	12.66	12.65	12.66	4200
9/26/2016	3:07 PM	12.645	12.645	12.645	12.645	100
9/26/2016	3:08 PM	12.62	12.62	12.62	12.62	100
9/26/2016	3:10 PM	12.63	12.63	12.62	12.62	11500
9/26/2016	3:15 PM	12.63	12.63	12.63	12.63	300
9/26/2016	3:16 PM	12.63	12.63	12.63	12.63	1200
9/26/2016	3:17 PM	12.62	12.62	12.62	12.62	1400
9/26/2016	3:18 PM	12.64	12.64	12.63	12.63	1347
9/26/2016	3:19 PM	12.64	12.64	12.64	12.64	4600
9/26/2016	3:20 PM	12.64	12.64	12.64	12.64	700
9/26/2016	3:22 PM	12.64	12.64	12.64	12.64	347
9/26/2016	3:23 PM	12.64	12.64	12.64	12.64	1100
9/26/2016	3:26 PM	12.635	12.635	12.635	12.635	200
9/26/2016	3:27 PM	12.63	12.63	12.63	12.63	2100
9/26/2016	3:29 PM	12.62	12.62	12.62	12.62	200
9/26/2016	3:30 PM	12.62	12.62	12.62	12.62	638
9/26/2016	3:31 PM	12.62	12.62	12.62	12.62	436
9/26/2016	3:32 PM	12.61	12.61	12.61	12.61	500
9/26/2016	3:35 PM	12.61	12.61	12.61	12.61	100
9/26/2016	3:37 PM	12.64	12.64	12.62	12.62	3398
9/26/2016	3:38 PM	12.64	12.64	12.64	12.64	13500
9/26/2016	3:39 PM	12.639	12.64	12.639	12.64	2000
9/26/2016	3:40 PM	12.65	12.65	12.65	12.65	767
9/26/2016	3:41 PM	12.625	12.63	12.625	12.63	600
9/26/2016	3:42 PM	12.64	12.64	12.63	12.63	1000
9/26/2016	3:43 PM	12.65	12.65	12.64	12.64	5700
9/26/2016	3:44 PM	12.66	12.66	12.66	12.66	700
9/26/2016	3:46 PM	12.66	12.66	12.66	12.66	400
9/26/2016	3:48 PM	12.645	12.645	12.645	12.645	800
9/26/2016	3:49 PM	12.64	12.64	12.64	12.64	1280
9/26/2016	3:50 PM	12.64	12.64	12.64	12.64	4602
9/26/2016	3:51 PM	12.64	12.64	12.64	12.64	200
9/26/2016	3:52 PM	12.64	12.64	12.64	12.64	4000
9/26/2016	3:53 PM	12.64	12.64	12.64	12.64	2889
9/26/2016	3:54 PM	12.65	12.65	12.65	12.65	300
9/26/2016	3:55 PM	12.65	12.65	12.65	12.65	990
9/26/2016	3:56 PM	12.66	12.665	12.66	12.66	2000
9/26/2016	3:57 PM	12.65	12.65	12.65	12.65	1200
9/26/2016	3:58 PM	12.65	12.65	12.65	12.65	2103
9/26/2016	3:59 PM	12.65	12.66	12.65	12.65	1391
9/26/2016	4:00 PM	12.64	12.68	12.64	12.65	44835
9/27/2016	9:31 AM	12.73	12.75	12.69	12.69	14804
9/27/2016	9:32 AM	12.72	12.73	12.72	12.72	15732
9/27/2016	9:33 AM	12.73	12.73	12.73	12.73	8700
9/27/2016	9:34 AM	12.72	12.74	12.72	12.74	11800
9/27/2016	9:35 AM	12.72	12.72	12.72	12.72	300
9/27/2016	9:36 AM	12.66	12.69	12.66	12.69	8900
9/27/2016	9:37 AM	12.66	12.66	12.66	12.66	4400
9/27/2016	9:38 AM	12.66	12.66	12.66	12.66	1200
9/27/2016	9:39 AM	12.65	12.65	12.65	12.65	2500
9/27/2016	9:40 AM	12.65	12.65	12.65	12.65	400
9/27/2016	9:41 AM	12.61	12.645	12.61	12.64	9495
9/27/2016	9:42 AM	12.6	12.62	12.6	12.61	15355
9/27/2016	9:43 AM	12.62	12.62	12.62	12.62	300
9/27/2016	9:46 AM	12.65	12.65	12.65	12.65	3400
9/27/2016	9:47 AM	12.66	12.66	12.66	12.66	100
9/27/2016	9:48 AM	12.63	12.63	12.625	12.625	600
9/27/2016	9:50 AM	12.62	12.62	12.62	12.62	1560
9/27/2016	9:51 AM	12.63	12.63	12.63	12.63	1300
9/27/2016	9:52 AM	12.63	12.63	12.63	12.63	295
9/27/2016	9:53 AM	12.63	12.63	12.63	12.63	900
9/27/2016	9:54 AM	12.59	12.61	12.585	12.61	9800
9/27/2016	9:55 AM	12.6	12.6	12.6	12.6	800
9/27/2016	9:56 AM	12.58	12.6	12.58	12.6	19300
9/27/2016	9:57 AM	12.58	12.59	12.58	12.59	8900
9/27/2016	9:58 AM	12.58	12.58	12.58	12.58	300
9/27/2016	10:00 AM	12.57	12.57	12.57	12.57	10085
9/27/2016	10:01 AM	12.53	12.55	12.53	12.55	11100
9/27/2016	10:02 AM	12.53	12.54	12.53	12.54	1400
9/27/2016	10:03 AM	12.501	12.51	12.5	12.51	13151
9/27/2016	10:04 AM	12.5	12.51	12.5	12.51	6489
9/27/2016	10:07 AM	12.5	12.51	12.5	12.51	613
9/27/2016	10:08 AM	12.52	12.52	12.51	12.51	1981
9/27/2016	10:09 AM	12.51	12.51	12.51	12.51	400
9/27/2016	10:10 AM	12.52	12.52	12.52	12.52	1000
9/27/2016	10:14 AM	12.55	12.55	12.55	12.55	1100
9/27/2016	10:15 AM	12.55	12.55	12.55	12.55	1100
9/27/2016	10:16 AM	12.53	12.54	12.53	12.54	6288
9/27/2016	10:17 AM	12.53	12.53	12.53	12.53	600
9/27/2016	10:19 AM	12.53	12.53	12.53	12.53	800
9/27/2016	10:21 AM	12.54	12.54	12.54	12.54	2000
9/27/2016	10:22 AM	12.55	12.55	12.55	12.55	3300
9/27/2016	10:25 AM	12.53	12.54	12.53	12.54	1350
9/27/2016	10:26 AM	12.54	12.54	12.54	12.54	400
9/27/2016	10:27 AM	12.52	12.53	12.52	12.53	1000
9/27/2016	10:29 AM	12.53	12.53	12.53	12.53	400
9/27/2016	10:30 AM	12.54	12.54	12.54	12.54	400
9/27/2016	10:32 AM	12.55	12.55	12.55	12.55	250
9/27/2016	10:33 AM	12.54	12.54	12.54	12.54	4400
9/27/2016	10:34 AM	12.57	12.57	12.56	12.56	1200
9/27/2016	10:37 AM	12.59	12.59	12.59	12.59	100
9/27/2016	10:38 AM	12.6	12.6	12.6	12.6	2222
9/27/2016	10:41 AM	12.61	12.61	12.61	12.61	100
9/27/2016	10:42 AM	12.6	12.6	12.6	12.6	700
9/27/2016	10:49 AM	12.58	12.59	12.58	12.59	1300
9/27/2016	10:50 AM	12.59	12.59	12.58	12.58	6389
9/27/2016	10:51 AM	12.6	12.6	12.6	12.6	100
9/27/2016	10:55 AM	12.59	12.59	12.59	12.59	2415
9/27/2016	10:57 AM	12.59	12.59	12.59	12.59	300
9/27/2016	10:58 AM	12.63	12.63	12.61	12.61	687
9/27/2016	10:59 AM	12.64	12.64	12.63	12.63	900
9/27/2016	11:02 AM	12.63	12.63	12.63	12.63	100
9/27/2016	11:03 AM	12.62	12.62	12.62	12.62	1666
9/27/2016	11:04 AM	12.62	12.62	12.62	12.62	1300
9/27/2016	11:05 AM	12.63	12.63	12.62	12.62	1375
9/27/2016	11:09 AM	12.63	12.63	12.63	12.63	1300
9/27/2016	11:10 AM	12.61	12.61	12.61	12.61	1000
9/27/2016	11:11 AM	12.595	12.61	12.595	12.61	1230
9/27/2016	11:13 AM	12.6	12.6	12.6	12.6	5000
9/27/2016	11:14 AM	12.6	12.6	12.6	12.6	700
9/27/2016	11:16 AM	12.59	12.59	12.59	12.59	400
9/27/2016	11:17 AM	12.6	12.6	12.6	12.6	300
9/27/2016	11:18 AM	12.61	12.61	12.61	12.61	100
9/27/2016	11:20 AM	12.6	12.6	12.6	12.6	300
9/27/2016	11:21 AM	12.58	12.58	12.58	12.58	100
9/27/2016	11:24 AM	12.58	12.58	12.58	12.58	300
9/27/2016	11:25 AM	12.56	12.58	12.56	12.58	3000
9/27/2016	11:28 AM	12.57	12.57	12.57	12.57	500
9/27/2016	11:30 AM	12.53	12.55	12.53	12.55	11300
9/27/2016	11:31 AM	12.52	12.53	12.52	12.53	1200
9/27/2016	11:32 AM	12.51	12.51	12.51	12.51	1600
9/27/2016	11:34 AM	12.51	12.51	12.51	12.51	1666
9/27/2016	11:35 AM	12.51	12.51	12.51	12.51	900
9/27/2016	11:37 AM	12.51	12.51	12.51	12.51	400
9/27/2016	11:39 AM	12.51	12.51	12.51	12.51	200
9/27/2016	11:40 AM	12.5	12.5	12.5	12.5	3300
9/27/2016	11:41 AM	12.5	12.5	12.5	12.5	200
9/27/2016	11:42 AM	12.515	12.515	12.51	12.51	200
9/27/2016	11:43 AM	12.51	12.51	12.51	12.51	2778
9/27/2016	11:44 AM	12.51	12.51	12.51	12.51	200
9/27/2016	11:46 AM	12.51	12.51	12.51	12.51	1100
9/27/2016	11:48 AM	12.53	12.53	12.53	12.53	900
9/27/2016	11:49 AM	12.52	12.52	12.52	12.52	6000
9/27/2016	11:50 AM	12.52	12.52	12.52	12.52	300
9/27/2016	11:51 AM	12.53	12.53	12.53	12.53	100
9/27/2016	11:52 AM	12.53	12.53	12.53	12.53	100
9/27/2016	11:54 AM	12.52	12.52	12.52	12.52	100
9/27/2016	11:56 AM	12.53	12.53	12.53	12.53	100
9/27/2016	11:57 AM	12.51	12.52	12.51	12.52	800
9/27/2016	11:58 AM	12.51	12.51	12.51	12.51	1700
9/27/2016	11:59 AM	12.51	12.51	12.51	12.51	1800
9/27/2016	12:01 PM	12.51	12.51	12.51	12.51	2777
9/27/2016	12:03 PM	12.51	12.51	12.51	12.51	100
9/27/2016	12:07 PM	12.51	12.51	12.51	12.51	10000
9/27/2016	12:08 PM	12.51	12.51	12.51	12.51	400
9/27/2016	12:09 PM	12.51	12.51	12.51	12.51	300
9/27/2016	12:10 PM	12.51	12.51	12.51	12.51	400
9/27/2016	12:11 PM	12.52	12.52	12.52	12.52	100
9/27/2016	12:14 PM	12.52	12.52	12.52	12.52	100
9/27/2016	12:17 PM	12.52	12.52	12.52	12.52	1400
9/27/2016	12:18 PM	12.52	12.525	12.52	12.525	8300
9/27/2016	12:20 PM	12.505	12.51	12.505	12.51	800
9/27/2016	12:21 PM	12.5	12.5	12.5	12.5	1800
9/27/2016	12:22 PM	12.47	12.49	12.47	12.49	13300
9/27/2016	12:23 PM	12.45	12.46	12.45	12.46	8200
9/27/2016	12:24 PM	12.43	12.44	12.43	12.44	2066
9/27/2016	12:26 PM	12.42	12.42	12.42	12.42	3100
9/27/2016	12:27 PM	12.415	12.415	12.41	12.415	2581
9/27/2016	12:28 PM	12.42	12.42	12.42	12.42	100
9/27/2016	12:31 PM	12.43	12.43	12.43	12.43	100
9/27/2016	12:37 PM	12.44	12.44	12.44	12.44	100
9/27/2016	12:39 PM	12.45	12.45	12.44	12.44	4466
9/27/2016	12:40 PM	12.45	12.45	12.45	12.45	400
9/27/2016	12:42 PM	12.44	12.44	12.44	12.44	500
9/27/2016	12:45 PM	12.44	12.44	12.44	12.44	100
9/27/2016	12:47 PM	12.439	12.439	12.439	12.439	3215
9/27/2016	12:50 PM	12.45	12.45	12.45	12.45	400
9/27/2016	12:52 PM	12.45	12.45	12.45	12.45	400
9/27/2016	12:53 PM	12.45	12.45	12.45	12.45	1100
9/27/2016	12:54 PM	12.45	12.45	12.45	12.45	800
9/27/2016	12:56 PM	12.43	12.43	12.43	12.43	3886
9/27/2016	12:58 PM	12.429	12.429	12.429	12.429	500
9/27/2016	1:00 PM	12.42	12.42	12.42	12.42	6644
9/27/2016	1:03 PM	12.42	12.42	12.42	12.42	100
9/27/2016	1:04 PM	12.41	12.41	12.41	12.41	1000
9/27/2016	1:05 PM	12.41	12.41	12.41	12.41	200
9/27/2016	1:09 PM	12.43	12.43	12.43	12.43	3700
9/27/2016	1:11 PM	12.43	12.43	12.43	12.43	400
9/27/2016	1:12 PM	12.43	12.43	12.43	12.43	300
9/27/2016	1:14 PM	12.44	12.44	12.44	12.44	2600
9/27/2016	1:15 PM	12.44	12.44	12.44	12.44	200
9/27/2016	1:19 PM	12.44	12.44	12.44	12.44	300
9/27/2016	1:20 PM	12.44	12.44	12.44	12.44	400
9/27/2016	1:25 PM	12.42	12.42	12.42	12.42	5100
9/27/2016	1:27 PM	12.42	12.42	12.415	12.415	200
9/27/2016	1:31 PM	12.395	12.41	12.395	12.41	6612
9/27/2016	1:32 PM	12.4	12.4	12.4	12.4	2500
9/27/2016	1:35 PM	12.41	12.41	12.41	12.41	100
9/27/2016	1:37 PM	12.41	12.41	12.41	12.41	600
9/27/2016	1:39 PM	12.42	12.42	12.42	12.42	1200
9/27/2016	1:41 PM	12.415	12.415	12.415	12.415	400
9/27/2016	1:42 PM	12.415	12.42	12.415	12.42	400
9/27/2016	1:45 PM	12.41	12.42	12.41	12.42	2600
9/27/2016	1:48 PM	12.41	12.41	12.41	12.41	100
9/27/2016	1:50 PM	12.42	12.42	12.41	12.41	200
9/27/2016	1:52 PM	12.41	12.41	12.41	12.41	300
9/27/2016	1:57 PM	12.42	12.42	12.42	12.42	1300
9/27/2016	1:58 PM	12.43	12.43	12.43	12.43	900
9/27/2016	1:59 PM	12.42	12.42	12.42	12.42	1200
9/27/2016	2:00 PM	12.425	12.425	12.42	12.425	1000
9/27/2016	2:02 PM	12.42	12.42	12.42	12.42	1190
9/27/2016	2:07 PM	12.43	12.43	12.43	12.43	100
9/27/2016	2:10 PM	12.44	12.44	12.44	12.44	100
9/27/2016	2:11 PM	12.44	12.44	12.44	12.44	1100
9/27/2016	2:12 PM	12.43	12.43	12.43	12.43	200
9/27/2016	2:14 PM	12.42	12.42	12.42	12.42	300
9/27/2016	2:18 PM	12.42	12.42	12.42	12.42	100
9/27/2016	2:22 PM	12.42	12.42	12.42	12.42	1600
9/27/2016	2:23 PM	12.42	12.42	12.42	12.42	400
9/27/2016	2:25 PM	12.42	12.42	12.42	12.42	100
9/27/2016	2:26 PM	12.42	12.42	12.42	12.42	100
9/27/2016	2:29 PM	12.415	12.415	12.415	12.415	100
9/27/2016	2:30 PM	12.42	12.42	12.42	12.42	100
9/27/2016	2:31 PM	12.42	12.42	12.42	12.42	2300
9/27/2016	2:32 PM	12.43	12.43	12.43	12.43	400
9/27/2016	2:33 PM	12.42	12.42	12.42	12.42	4741
9/27/2016	2:34 PM	12.42	12.42	12.42	12.42	245
9/27/2016	2:37 PM	12.41	12.41	12.41	12.41	100
9/27/2016	2:42 PM	12.42	12.42	12.42	12.42	1002
9/27/2016	2:46 PM	12.43	12.43	12.43	12.43	800
9/27/2016	2:49 PM	12.44	12.44	12.44	12.44	100
9/27/2016	2:52 PM	12.45	12.45	12.45	12.45	3895
9/27/2016	2:54 PM	12.45	12.45	12.45	12.45	800
9/27/2016	3:01 PM	12.44	12.44	12.44	12.44	400
9/27/2016	3:03 PM	12.435	12.435	12.435	12.435	200
9/27/2016	3:08 PM	12.43	12.43	12.43	12.43	300
9/27/2016	3:09 PM	12.42	12.42	12.42	12.42	400
9/27/2016	3:10 PM	12.42	12.42	12.42	12.42	800
9/27/2016	3:11 PM	12.43	12.43	12.43	12.43	100
9/27/2016	3:12 PM	12.43	12.43	12.43	12.43	1100
9/27/2016	3:13 PM	12.44	12.44	12.44	12.44	500
9/27/2016	3:15 PM	12.45	12.45	12.45	12.45	100
9/27/2016	3:18 PM	12.44	12.44	12.44	12.44	400
9/27/2016	3:21 PM	12.44	12.44	12.44	12.44	700
9/27/2016	3:25 PM	12.46	12.46	12.46	12.46	3400
9/27/2016	3:26 PM	12.46	12.46	12.46	12.46	800
9/27/2016	3:29 PM	12.46	12.46	12.46	12.46	800
9/27/2016	3:31 PM	12.47	12.47	12.45	12.45	4300
9/27/2016	3:32 PM	12.47	12.47	12.47	12.47	400
9/27/2016	3:34 PM	12.46	12.46	12.46	12.46	200
9/27/2016	3:35 PM	12.46	12.46	12.46	12.46	300
9/27/2016	3:36 PM	12.45	12.45	12.45	12.45	800
9/27/2016	3:37 PM	12.45	12.45	12.45	12.45	300
9/27/2016	3:38 PM	12.46	12.46	12.46	12.46	1556
9/27/2016	3:40 PM	12.44	12.45	12.44	12.45	4000
9/27/2016	3:44 PM	12.43	12.43	12.43	12.43	1658
9/27/2016	3:45 PM	12.42	12.42	12.42	12.42	300
9/27/2016	3:46 PM	12.42	12.42	12.42	12.42	300
9/27/2016	3:48 PM	12.44	12.44	12.43	12.43	500
9/27/2016	3:50 PM	12.44	12.44	12.44	12.44	100
9/27/2016	3:53 PM	12.44	12.44	12.44	12.44	500
9/27/2016	3:54 PM	12.44	12.44	12.44	12.44	300
9/27/2016	3:56 PM	12.43	12.43	12.43	12.43	5503
9/27/2016	3:59 PM	12.42	12.425	12.42	12.425	4806
9/27/2016	4:00 PM	12.41	12.42	12.41	12.42	18979
9/28/2016	9:31 AM	12.35	12.36	12.35	12.36	17800
9/28/2016	9:32 AM	12.34	12.34	12.34	12.34	400
9/28/2016	9:33 AM	12.37	12.37	12.37	12.37	500
9/28/2016	9:34 AM	12.35	12.35	12.34	12.34	3300
9/28/2016	9:35 AM	12.35	12.35	12.35	12.35	1134
9/28/2016	9:36 AM	12.35	12.35	12.35	12.35	2700
9/28/2016	9:38 AM	12.355	12.355	12.35	12.35	600
9/28/2016	9:39 AM	12.35	12.35	12.35	12.35	400
9/28/2016	9:40 AM	12.36	12.36	12.36	12.36	1400
9/28/2016	9:41 AM	12.38	12.38	12.38	12.38	1700
9/28/2016	9:44 AM	12.37	12.37	12.37	12.37	1000
9/28/2016	9:46 AM	12.36	12.36	12.36	12.36	400
9/28/2016	9:47 AM	12.35	12.35	12.35	12.35	400
9/28/2016	9:49 AM	12.36	12.36	12.36	12.36	200
9/28/2016	9:50 AM	12.365	12.37	12.365	12.37	997
9/28/2016	9:52 AM	12.37	12.37	12.37	12.37	400
9/28/2016	9:53 AM	12.38	12.38	12.38	12.38	450
9/28/2016	9:54 AM	12.38	12.38	12.38	12.38	317
9/28/2016	9:59 AM	12.39	12.39	12.39	12.39	2200
9/28/2016	10:00 AM	12.38	12.38	12.38	12.38	1000
9/28/2016	10:02 AM	12.35	12.35	12.35	12.35	200
9/28/2016	10:03 AM	12.36	12.36	12.35	12.35	1866
9/28/2016	10:04 AM	12.37	12.37	12.37	12.37	200
9/28/2016	10:05 AM	12.36	12.36	12.36	12.36	1200
9/28/2016	10:06 AM	12.36	12.36	12.36	12.36	460
9/28/2016	10:07 AM	12.38	12.38	12.38	12.38	2700
9/28/2016	10:08 AM	12.39	12.39	12.38	12.38	743
9/28/2016	10:09 AM	12.39	12.39	12.39	12.39	600
9/28/2016	10:10 AM	12.39	12.39	12.39	12.39	469
9/28/2016	10:13 AM	12.4	12.4	12.4	12.4	2000
9/28/2016	10:14 AM	12.42	12.42	12.42	12.42	2700
9/28/2016	10:15 AM	12.42	12.42	12.42	12.42	400
9/28/2016	10:24 AM	12.41	12.41	12.41	12.41	100
9/28/2016	10:26 AM	12.42	12.42	12.42	12.42	700
9/28/2016	10:31 AM	12.41	12.41	12.4	12.4	7809
9/28/2016	10:32 AM	12.4	12.4	12.4	12.4	2000
9/28/2016	10:33 AM	12.42	12.42	12.42	12.42	200
9/28/2016	10:34 AM	12.43	12.43	12.43	12.43	200
9/28/2016	10:35 AM	12.42	12.42	12.41	12.41	700
9/28/2016	10:36 AM	12.42	12.42	12.42	12.42	200
9/28/2016	10:38 AM	12.43	12.43	12.43	12.43	600
9/28/2016	10:40 AM	12.46	12.46	12.45	12.45	850
9/28/2016	10:42 AM	12.45	12.45	12.45	12.45	400
9/28/2016	10:43 AM	12.44	12.44	12.44	12.44	5000
9/28/2016	10:46 AM	12.45	12.45	12.45	12.45	100
9/28/2016	10:47 AM	12.46	12.46	12.46	12.46	7000
9/28/2016	10:48 AM	12.47	12.47	12.47	12.47	400
9/28/2016	10:49 AM	12.475	12.48	12.475	12.48	4363
9/28/2016	10:51 AM	12.48	12.48	12.48	12.48	2000
9/28/2016	10:52 AM	12.49	12.49	12.48	12.48	1837
9/28/2016	10:53 AM	12.505	12.505	12.495	12.495	1844
9/28/2016	10:55 AM	12.49	12.49	12.49	12.49	200
9/28/2016	10:58 AM	12.47	12.47	12.47	12.47	2700
9/28/2016	10:59 AM	12.495	12.5	12.49	12.49	2600
9/28/2016	11:01 AM	12.51	12.52	12.51	12.52	300
9/28/2016	11:02 AM	12.52	12.52	12.52	12.52	2400
9/28/2016	11:04 AM	12.51	12.51	12.51	12.51	500
9/28/2016	11:05 AM	12.54	12.54	12.52	12.52	4866
9/28/2016	11:06 AM	12.55	12.55	12.55	12.55	1700
9/28/2016	11:08 AM	12.55	12.55	12.55	12.55	1220
9/28/2016	11:16 AM	12.53	12.53	12.53	12.53	281
9/28/2016	11:21 AM	12.5	12.5	12.5	12.5	888
9/28/2016	11:26 AM	12.52	12.52	12.52	12.52	1000
9/28/2016	11:29 AM	12.51	12.52	12.51	12.52	600
9/28/2016	11:33 AM	12.54	12.54	12.54	12.54	200
9/28/2016	11:34 AM	12.54	12.54	12.54	12.54	400
9/28/2016	11:35 AM	12.53	12.53	12.53	12.53	100
9/28/2016	11:36 AM	12.52	12.53	12.52	12.53	700
9/28/2016	11:41 AM	12.5	12.5	12.5	12.5	1916
9/28/2016	11:46 AM	12.5	12.5	12.5	12.5	400
9/28/2016	11:47 AM	12.49	12.49	12.49	12.49	700
9/28/2016	11:51 AM	12.49	12.49	12.49	12.49	200
9/28/2016	11:52 AM	12.49	12.49	12.49	12.49	300
9/28/2016	11:53 AM	12.48	12.48	12.48	12.48	1801
9/28/2016	11:55 AM	12.48	12.48	12.48	12.48	400
9/28/2016	11:56 AM	12.465	12.465	12.465	12.465	500
9/28/2016	11:57 AM	12.47	12.47	12.47	12.47	600
9/28/2016	11:59 AM	12.48	12.48	12.48	12.48	200
9/28/2016	12:01 PM	12.48	12.48	12.48	12.48	3473
9/28/2016	12:04 PM	12.5	12.5	12.5	12.5	14900
9/28/2016	12:05 PM	12.5	12.5	12.5	12.5	3600
9/28/2016	12:06 PM	12.5	12.5	12.5	12.5	800
9/28/2016	12:07 PM	12.49	12.49	12.49	12.49	700
9/28/2016	12:13 PM	12.46	12.46	12.46	12.46	601
9/28/2016	12:14 PM	12.45	12.45	12.45	12.45	1100
9/28/2016	12:15 PM	12.44	12.44	12.44	12.44	400
9/28/2016	12:16 PM	12.45	12.45	12.45	12.45	1300
9/28/2016	12:17 PM	12.45	12.45	12.45	12.45	2754
9/28/2016	12:18 PM	12.46	12.46	12.46	12.46	300
9/28/2016	12:19 PM	12.46	12.46	12.46	12.46	700
9/28/2016	12:20 PM	12.48	12.48	12.47	12.47	7600
9/28/2016	12:21 PM	12.48	12.48	12.48	12.48	200
9/28/2016	12:22 PM	12.49	12.49	12.49	12.49	147
9/28/2016	12:23 PM	12.48	12.48	12.48	12.48	300
9/28/2016	12:25 PM	12.48	12.48	12.48	12.48	100
9/28/2016	12:28 PM	12.47	12.47	12.47	12.47	200
9/28/2016	12:31 PM	12.48	12.48	12.48	12.48	400
9/28/2016	12:35 PM	12.515	12.515	12.49	12.49	640
9/28/2016	12:40 PM	12.49	12.49	12.49	12.49	100
9/28/2016	12:44 PM	12.46	12.46	12.46	12.46	200
9/28/2016	12:52 PM	12.46	12.46	12.46	12.46	400
9/28/2016	12:54 PM	12.46	12.46	12.46	12.46	2000
9/28/2016	12:56 PM	12.45	12.45	12.45	12.45	200
9/28/2016	1:01 PM	12.48	12.48	12.48	12.48	100
9/28/2016	1:07 PM	12.48	12.48	12.48	12.48	400
9/28/2016	1:09 PM	12.49	12.49	12.49	12.49	400
9/28/2016	1:12 PM	12.49	12.49	12.49	12.49	248
9/28/2016	1:13 PM	12.49	12.49	12.49	12.49	200
9/28/2016	1:15 PM	12.5	12.5	12.5	12.5	6836
9/28/2016	1:16 PM	12.5	12.5	12.5	12.5	200
9/28/2016	1:22 PM	12.46	12.46	12.46	12.46	100
9/28/2016	1:27 PM	12.46	12.46	12.46	12.46	100
9/28/2016	1:31 PM	12.44	12.44	12.44	12.44	400
9/28/2016	1:33 PM	12.43	12.43	12.43	12.43	100
9/28/2016	1:35 PM	12.42	12.42	12.42	12.42	900
9/28/2016	1:40 PM	12.42	12.42	12.42	12.42	900
9/28/2016	1:42 PM	12.41	12.41	12.41	12.41	700
9/28/2016	1:46 PM	12.4	12.41	12.4	12.41	1938
9/28/2016	1:49 PM	12.41	12.41	12.41	12.41	400
9/28/2016	1:50 PM	12.42	12.42	12.42	12.42	1600
9/28/2016	1:55 PM	12.41	12.41	12.41	12.41	300
9/28/2016	1:58 PM	12.42	12.42	12.42	12.42	200
9/28/2016	2:02 PM	12.42	12.42	12.42	12.42	3500
9/28/2016	2:03 PM	12.42	12.42	12.42	12.42	1400
9/28/2016	2:06 PM	12.42	12.42	12.42	12.42	800
9/28/2016	2:10 PM	12.42	12.42	12.42	12.42	12500
9/28/2016	2:11 PM	12.38	12.4	12.38	12.4	4253
9/28/2016	2:12 PM	12.38	12.38	12.38	12.38	10900
9/28/2016	2:13 PM	12.37	12.37	12.37	12.37	1000
9/28/2016	2:14 PM	12.34	12.35	12.34	12.35	1000
9/28/2016	2:16 PM	12.305	12.32	12.305	12.32	40924
9/28/2016	2:17 PM	12.32	12.32	12.32	12.32	300
9/28/2016	2:18 PM	12.33	12.33	12.33	12.33	1500
9/28/2016	2:22 PM	12.32	12.32	12.32	12.32	100
9/28/2016	2:23 PM	12.31	12.31	12.31	12.31	100
9/28/2016	2:24 PM	12.295	12.3	12.295	12.3	4452
9/28/2016	2:26 PM	12.295	12.3	12.295	12.3	2100
9/28/2016	2:27 PM	12.26	12.29	12.26	12.29	5100
9/28/2016	2:28 PM	12.25	12.25	12.25	12.25	5350
9/28/2016	2:29 PM	12.27	12.27	12.27	12.27	6300
9/28/2016	2:30 PM	12.27	12.27	12.27	12.27	800
9/28/2016	2:31 PM	12.265	12.27	12.265	12.27	1100
9/28/2016	2:33 PM	12.26	12.26	12.26	12.26	2000
9/28/2016	2:34 PM	12.27	12.27	12.26	12.26	300
9/28/2016	2:35 PM	12.27	12.27	12.27	12.27	1500
9/28/2016	2:36 PM	12.26	12.26	12.26	12.26	700
9/28/2016	2:39 PM	12.28	12.28	12.28	12.28	500
9/28/2016	2:41 PM	12.27	12.28	12.27	12.28	1900
9/28/2016	2:42 PM	12.29	12.29	12.28	12.28	1998
9/28/2016	2:43 PM	12.29	12.29	12.29	12.29	26300
9/28/2016	2:44 PM	12.28	12.29	12.28	12.29	3000
9/28/2016	2:46 PM	12.27	12.28	12.27	12.28	10700
9/28/2016	2:48 PM	12.285	12.285	12.285	12.285	500
9/28/2016	2:49 PM	12.26	12.26	12.26	12.26	2000
9/28/2016	2:51 PM	12.26	12.26	12.26	12.26	1000
9/28/2016	2:54 PM	12.25	12.25	12.25	12.25	400
9/28/2016	2:55 PM	12.24	12.24	12.24	12.24	100
9/28/2016	2:57 PM	12.25	12.25	12.24	12.24	629
9/28/2016	3:02 PM	12.26	12.26	12.26	12.26	800
9/28/2016	3:05 PM	12.26	12.26	12.26	12.26	300
9/28/2016	3:06 PM	12.26	12.26	12.26	12.26	2000
9/28/2016	3:07 PM	12.26	12.26	12.26	12.26	200
9/28/2016	3:11 PM	12.28	12.28	12.28	12.28	1300
9/28/2016	3:13 PM	12.28	12.28	12.28	12.28	100
9/28/2016	3:14 PM	12.28	12.28	12.28	12.28	1850
9/28/2016	3:19 PM	12.28	12.28	12.28	12.28	300
9/28/2016	3:21 PM	12.28	12.28	12.28	12.28	100
9/28/2016	3:22 PM	12.27	12.27	12.27	12.27	100
9/28/2016	3:23 PM	12.27	12.27	12.27	12.27	5200
9/28/2016	3:25 PM	12.26	12.26	12.26	12.26	1600
9/28/2016	3:26 PM	12.26	12.26	12.26	12.26	1400
9/28/2016	3:27 PM	12.27	12.27	12.27	12.27	335
9/28/2016	3:28 PM	12.29	12.29	12.29	12.29	1300
9/28/2016	3:29 PM	12.29	12.29	12.29	12.29	900
9/28/2016	3:30 PM	12.295	12.295	12.295	12.295	2185
9/28/2016	3:32 PM	12.3	12.3	12.3	12.3	1500
9/28/2016	3:34 PM	12.3	12.3	12.3	12.3	300
9/28/2016	3:37 PM	12.29	12.29	12.29	12.29	1415
9/28/2016	3:39 PM	12.29	12.29	12.29	12.29	3650
9/28/2016	3:40 PM	12.28	12.29	12.28	12.29	1200
9/28/2016	3:42 PM	12.27	12.27	12.27	12.27	600
9/28/2016	3:43 PM	12.27	12.27	12.27	12.27	300
9/28/2016	3:46 PM	12.24	12.25	12.24	12.25	7164
9/28/2016	3:47 PM	12.23	12.23	12.23	12.23	3900
9/28/2016	3:48 PM	12.235	12.235	12.235	12.235	120
9/28/2016	3:52 PM	12.235	12.235	12.235	12.235	700
9/28/2016	3:53 PM	12.23	12.23	12.23	12.23	338
9/28/2016	3:54 PM	12.221	12.221	12.22	12.22	1000
9/28/2016	3:55 PM	12.215	12.215	12.215	12.215	925
9/28/2016	3:56 PM	12.22	12.22	12.22	12.22	200
9/28/2016	3:57 PM	12.22	12.22	12.22	12.22	8000
9/28/2016	3:58 PM	12.21	12.22	12.21	12.22	13244
9/28/2016	3:59 PM	12.205	12.21	12.205	12.21	3200
9/28/2016	4:00 PM	12.21	12.22	12.2	12.2	22469
9/29/2016	9:34 AM	12.26	12.26	12.26	12.26	400
9/29/2016	9:35 AM	12.28	12.28	12.28	12.28	400
9/29/2016	9:37 AM	12.27	12.27	12.27	12.27	400
9/29/2016	9:38 AM	12.26	12.26	12.26	12.26	400
9/29/2016	9:40 AM	12.26	12.26	12.26	12.26	700
9/29/2016	9:41 AM	12.28	12.28	12.27	12.27	511
9/29/2016	9:42 AM	12.26	12.26	12.26	12.26	600
9/29/2016	9:43 AM	12.28	12.28	12.28	12.28	900
9/29/2016	9:44 AM	12.27	12.27	12.27	12.27	500
9/29/2016	9:45 AM	12.27	12.27	12.27	12.27	1100
9/29/2016	9:46 AM	12.25	12.25	12.25	12.25	1000
9/29/2016	9:47 AM	12.25	12.25	12.25	12.25	200
9/29/2016	9:50 AM	12.26	12.26	12.25	12.25	600
9/29/2016	9:51 AM	12.25	12.26	12.25	12.26	1200
9/29/2016	9:53 AM	12.26	12.26	12.26	12.26	200
9/29/2016	9:54 AM	12.25	12.25	12.25	12.25	800
9/29/2016	9:55 AM	12.25	12.25	12.25	12.25	300
9/29/2016	9:59 AM	12.24	12.24	12.24	12.24	300
9/29/2016	10:00 AM	12.24	12.24	12.24	12.24	24000
9/29/2016	10:03 AM	12.2	12.21	12.2	12.21	11253
9/29/2016	10:05 AM	12.21	12.21	12.21	12.21	300
9/29/2016	10:06 AM	12.21	12.21	12.195	12.195	600
9/29/2016	10:08 AM	12.26	12.26	12.25	12.25	3200
9/29/2016	10:09 AM	12.26	12.26	12.26	12.26	200
9/29/2016	10:10 AM	12.26	12.26	12.25	12.25	1400
9/29/2016	10:12 AM	12.26	12.26	12.26	12.26	800
9/29/2016	10:13 AM	12.25	12.25	12.25	12.25	100
9/29/2016	10:15 AM	12.27	12.27	12.26	12.26	200
9/29/2016	10:16 AM	12.279	12.28	12.27	12.27	26541
9/29/2016	10:17 AM	12.26	12.27	12.26	12.27	1300
9/29/2016	10:18 AM	12.26	12.26	12.26	12.26	900
9/29/2016	10:20 AM	12.21	12.21	12.21	12.21	800
9/29/2016	10:22 AM	12.21	12.215	12.21	12.215	2273
9/29/2016	10:23 AM	12.2	12.2	12.2	12.2	300
9/29/2016	10:24 AM	12.21	12.21	12.21	12.21	200
9/29/2016	10:25 AM	12.21	12.21	12.21	12.21	1500
9/29/2016	10:26 AM	12.19	12.2	12.19	12.2	600
9/29/2016	10:27 AM	12.21	12.21	12.21	12.21	1200
9/29/2016	10:29 AM	12.22	12.22	12.22	12.22	900
9/29/2016	10:30 AM	12.21	12.21	12.21	12.21	1600
9/29/2016	10:31 AM	12.22	12.22	12.22	12.22	900
9/29/2016	10:32 AM	12.22	12.23	12.22	12.23	1900
9/29/2016	10:33 AM	12.21	12.21	12.21	12.21	1030
9/29/2016	10:36 AM	12.23	12.23	12.23	12.23	1100
9/29/2016	10:38 AM	12.23	12.23	12.23	12.23	500
9/29/2016	10:39 AM	12.23	12.23	12.23	12.23	800
9/29/2016	10:41 AM	12.23	12.23	12.23	12.23	300
9/29/2016	10:43 AM	12.24	12.24	12.23	12.23	600
9/29/2016	10:44 AM	12.25	12.25	12.25	12.25	600
9/29/2016	10:46 AM	12.26	12.26	12.26	12.26	100
9/29/2016	10:47 AM	12.26	12.26	12.26	12.26	500
9/29/2016	10:48 AM	12.27	12.27	12.27	12.27	100
9/29/2016	10:51 AM	12.26	12.26	12.26	12.26	800
9/29/2016	10:52 AM	12.27	12.27	12.27	12.27	300
9/29/2016	10:53 AM	12.26	12.27	12.26	12.27	1200
9/29/2016	10:54 AM	12.27	12.27	12.27	12.27	100
9/29/2016	10:55 AM	12.27	12.27	12.26	12.26	800
9/29/2016	10:56 AM	12.26	12.26	12.26	12.26	300
9/29/2016	10:57 AM	12.255	12.255	12.255	12.255	1300
9/29/2016	10:59 AM	12.26	12.26	12.26	12.26	1200
9/29/2016	11:00 AM	12.28	12.28	12.28	12.28	100
9/29/2016	11:01 AM	12.29	12.29	12.29	12.29	100
9/29/2016	11:02 AM	12.3	12.3	12.3	12.3	3900
9/29/2016	11:04 AM	12.28	12.29	12.28	12.29	1100
9/29/2016	11:06 AM	12.28	12.28	12.28	12.28	300
9/29/2016	11:08 AM	12.29	12.29	12.29	12.29	2600
9/29/2016	11:11 AM	12.3	12.3	12.29	12.29	900
9/29/2016	11:13 AM	12.32	12.32	12.32	12.32	3100
9/29/2016	11:14 AM	12.335	12.335	12.32	12.32	2961
9/29/2016	11:15 AM	12.33	12.33	12.33	12.33	2700
9/29/2016	11:17 AM	12.349	12.349	12.34	12.34	6100
9/29/2016	11:18 AM	12.35	12.35	12.34	12.34	4000
9/29/2016	11:19 AM	12.35	12.35	12.35	12.35	3672
9/29/2016	11:20 AM	12.34	12.341	12.34	12.341	3300
9/29/2016	11:21 AM	12.34	12.34	12.34	12.34	1600
9/29/2016	11:22 AM	12.34	12.34	12.34	12.34	300
9/29/2016	11:24 AM	12.33	12.33	12.33	12.33	900
9/29/2016	11:25 AM	12.33	12.33	12.33	12.33	300
9/29/2016	11:26 AM	12.33	12.34	12.33	12.34	2345
9/29/2016	11:27 AM	12.32	12.32	12.32	12.32	100
9/29/2016	11:28 AM	12.32	12.32	12.32	12.32	1400
9/29/2016	11:29 AM	12.29	12.31	12.29	12.31	5300
9/29/2016	11:30 AM	12.29	12.29	12.29	12.29	800
9/29/2016	11:33 AM	12.29	12.29	12.29	12.29	764
9/29/2016	11:34 AM	12.29	12.29	12.29	12.29	900
9/29/2016	11:37 AM	12.28	12.28	12.28	12.28	100
9/29/2016	11:38 AM	12.27	12.27	12.27	12.27	2422
9/29/2016	11:42 AM	12.28	12.28	12.28	12.28	3400
9/29/2016	11:46 AM	12.3	12.3	12.28	12.28	300
9/29/2016	11:47 AM	12.3	12.3	12.3	12.3	200
9/29/2016	11:49 AM	12.29	12.29	12.29	12.29	200
9/29/2016	11:51 AM	12.3	12.3	12.3	12.3	300
9/29/2016	11:52 AM	12.3	12.3	12.3	12.3	1000
9/29/2016	11:54 AM	12.28	12.28	12.28	12.28	100
9/29/2016	11:55 AM	12.29	12.29	12.29	12.29	900
9/29/2016	12:00 PM	12.29	12.29	12.29	12.29	800
9/29/2016	12:01 PM	12.3	12.3	12.3	12.3	300
9/29/2016	12:02 PM	12.3	12.3	12.3	12.3	2600
9/29/2016	12:03 PM	12.29	12.29	12.29	12.29	600
9/29/2016	12:07 PM	12.25	12.29	12.25	12.29	6300
9/29/2016	12:08 PM	12.26	12.26	12.26	12.26	400
9/29/2016	12:09 PM	12.25	12.25	12.25	12.25	1500
9/29/2016	12:10 PM	12.25	12.26	12.25	12.26	17100
9/29/2016	12:13 PM	12.25	12.25	12.25	12.25	300
9/29/2016	12:14 PM	12.25	12.25	12.25	12.25	1000
9/29/2016	12:15 PM	12.25	12.25	12.25	12.25	200
9/29/2016	12:23 PM	12.26	12.26	12.26	12.26	878
9/29/2016	12:24 PM	12.26	12.26	12.26	12.26	900
9/29/2016	12:27 PM	12.24	12.24	12.24	12.24	3600
9/29/2016	12:28 PM	12.24	12.24	12.24	12.24	4300
9/29/2016	12:29 PM	12.25	12.25	12.25	12.25	2800
9/29/2016	12:33 PM	12.28	12.28	12.28	12.28	7758
9/29/2016	12:35 PM	12.28	12.28	12.28	12.28	500
9/29/2016	12:36 PM	12.29	12.29	12.29	12.29	100
9/29/2016	12:37 PM	12.3	12.3	12.3	12.3	233
9/29/2016	12:38 PM	12.31	12.31	12.3	12.3	1655
9/29/2016	12:39 PM	12.31	12.31	12.31	12.31	1045
9/29/2016	12:40 PM	12.32	12.32	12.32	12.32	500
9/29/2016	12:41 PM	12.35	12.355	12.34	12.34	2600
9/29/2016	12:44 PM	12.36	12.36	12.35	12.35	452
9/29/2016	12:45 PM	12.38	12.38	12.38	12.38	23000
9/29/2016	12:46 PM	12.4	12.4	12.4	12.4	3153
9/29/2016	12:48 PM	12.41	12.41	12.4	12.4	200
9/29/2016	12:49 PM	12.41	12.41	12.41	12.41	4100
9/29/2016	12:50 PM	12.45	12.45	12.42	12.42	4600
9/29/2016	12:51 PM	12.51	12.51	12.48	12.48	11800
9/29/2016	12:52 PM	12.53	12.53	12.5	12.5	11300
9/29/2016	12:53 PM	12.53	12.55	12.51	12.51	23325
9/29/2016	12:55 PM	12.54	12.54	12.52	12.52	200
9/29/2016	12:56 PM	12.5	12.51	12.5	12.51	1000
9/29/2016	12:57 PM	12.53	12.54	12.52	12.52	3700
9/29/2016	12:58 PM	12.52	12.52	12.52	12.52	100
9/29/2016	12:59 PM	12.51	12.51	12.51	12.51	300
9/29/2016	1:00 PM	12.52	12.52	12.51	12.51	6699
9/29/2016	1:01 PM	12.55	12.56	12.51	12.51	11575
9/29/2016	1:02 PM	12.56	12.58	12.56	12.569	1200
9/29/2016	1:03 PM	12.59	12.59	12.57	12.57	4100
9/29/2016	1:04 PM	12.57	12.6	12.57	12.6	3700
9/29/2016	1:05 PM	12.57	12.57	12.57	12.57	13100
9/29/2016	1:06 PM	12.55	12.57	12.55	12.56	15500
9/29/2016	1:07 PM	12.56	12.56	12.55	12.55	16800
9/29/2016	1:08 PM	12.54	12.55	12.54	12.55	1700
9/29/2016	1:09 PM	12.52	12.54	12.52	12.54	17100
9/29/2016	1:10 PM	12.52	12.53	12.52	12.53	6300
9/29/2016	1:11 PM	12.47	12.52	12.47	12.52	10305
9/29/2016	1:12 PM	12.49	12.49	12.47	12.47	5370
9/29/2016	1:13 PM	12.53	12.53	12.5	12.5	5500
9/29/2016	1:14 PM	12.5	12.5	12.5	12.5	500
9/29/2016	1:15 PM	12.53	12.53	12.51	12.51	14200
9/29/2016	1:16 PM	12.51	12.54	12.51	12.54	2400
9/29/2016	1:17 PM	12.51	12.51	12.51	12.51	4033
9/29/2016	1:18 PM	12.51	12.51	12.5	12.5	1500
9/29/2016	1:19 PM	12.53	12.53	12.53	12.53	9600
9/29/2016	1:20 PM	12.53	12.53	12.53	12.53	400
9/29/2016	1:21 PM	12.53	12.54	12.53	12.54	600
9/29/2016	1:22 PM	12.54	12.54	12.53	12.53	1000
9/29/2016	1:24 PM	12.52	12.53	12.52	12.53	8362
9/29/2016	1:25 PM	12.49	12.49	12.49	12.49	1000
9/29/2016	1:26 PM	12.5	12.5	12.5	12.5	500
9/29/2016	1:27 PM	12.505	12.51	12.505	12.51	400
9/29/2016	1:28 PM	12.5	12.5	12.5	12.5	8625
9/29/2016	1:29 PM	12.5	12.5	12.5	12.5	600
9/29/2016	1:30 PM	12.51	12.51	12.5	12.5	700
9/29/2016	1:32 PM	12.52	12.52	12.51	12.52	2300
9/29/2016	1:33 PM	12.51	12.52	12.51	12.52	13600
9/29/2016	1:34 PM	12.5	12.52	12.5	12.52	2300
9/29/2016	1:35 PM	12.48	12.49	12.48	12.49	8100
9/29/2016	1:38 PM	12.49	12.49	12.49	12.49	300
9/29/2016	1:39 PM	12.5	12.5	12.5	12.5	891
9/29/2016	1:40 PM	12.51	12.51	12.5	12.5	500
9/29/2016	1:41 PM	12.52	12.52	12.52	12.52	500
9/29/2016	1:42 PM	12.53	12.53	12.53	12.53	100
9/29/2016	1:43 PM	12.54	12.54	12.54	12.54	600
9/29/2016	1:44 PM	12.55	12.55	12.539	12.54	9400
9/29/2016	1:45 PM	12.53	12.54	12.53	12.54	700
9/29/2016	1:46 PM	12.53	12.53	12.53	12.53	100
9/29/2016	1:47 PM	12.55	12.55	12.54	12.54	1800
9/29/2016	1:48 PM	12.57	12.57	12.56	12.56	2100
9/29/2016	1:49 PM	12.57	12.58	12.56	12.58	700
9/29/2016	1:50 PM	12.56	12.57	12.56	12.57	400
9/29/2016	1:51 PM	12.56	12.56	12.56	12.56	320
9/29/2016	1:52 PM	12.58	12.58	12.58	12.58	1100
9/29/2016	1:53 PM	12.58	12.58	12.58	12.58	13900
9/29/2016	1:54 PM	12.62	12.62	12.59	12.59	21335
9/29/2016	1:55 PM	12.62	12.63	12.61	12.63	5900
9/29/2016	1:56 PM	12.64	12.64	12.63	12.63	9450
9/29/2016	1:57 PM	12.65	12.65	12.645	12.65	9055
9/29/2016	1:58 PM	12.65	12.65	12.65	12.65	900
9/29/2016	1:59 PM	12.64	12.65	12.64	12.65	1400
9/29/2016	2:00 PM	12.64	12.64	12.64	12.64	400
9/29/2016	2:01 PM	12.63	12.63	12.63	12.63	300
9/29/2016	2:02 PM	12.64	12.64	12.63	12.63	2000
9/29/2016	2:03 PM	12.61	12.61	12.61	12.61	7800
9/29/2016	2:05 PM	12.61	12.61	12.61	12.61	300
9/29/2016	2:06 PM	12.57	12.57	12.57	12.57	900
9/29/2016	2:08 PM	12.59	12.59	12.58	12.58	600
9/29/2016	2:09 PM	12.58	12.59	12.58	12.59	900
9/29/2016	2:10 PM	12.565	12.57	12.565	12.57	500
9/29/2016	2:11 PM	12.57	12.57	12.57	12.57	10532
9/29/2016	2:13 PM	12.58	12.58	12.58	12.58	300
9/29/2016	2:14 PM	12.575	12.58	12.575	12.58	598
9/29/2016	2:15 PM	12.57	12.57	12.57	12.57	2659
9/29/2016	2:16 PM	12.54	12.54	12.54	12.54	1000
9/29/2016	2:17 PM	12.54	12.54	12.54	12.54	700
9/29/2016	2:18 PM	12.515	12.52	12.515	12.52	600
9/29/2016	2:19 PM	12.52	12.52	12.51	12.51	900
9/29/2016	2:20 PM	12.52	12.52	12.52	12.52	500
9/29/2016	2:21 PM	12.49	12.51	12.49	12.51	4700
9/29/2016	2:23 PM	12.5	12.5	12.5	12.5	400
9/29/2016	2:24 PM	12.489	12.49	12.489	12.49	1020
9/29/2016	2:25 PM	12.48	12.49	12.48	12.49	527
9/29/2016	2:26 PM	12.49	12.49	12.48	12.48	1000
9/29/2016	2:28 PM	12.48	12.48	12.48	12.48	300
9/29/2016	2:29 PM	12.47	12.47	12.47	12.47	100
9/29/2016	2:30 PM	12.43	12.47	12.43	12.47	700
9/29/2016	2:31 PM	12.43	12.44	12.43	12.44	1721
9/29/2016	2:32 PM	12.45	12.45	12.45	12.45	700
9/29/2016	2:33 PM	12.45	12.45	12.45	12.45	5621
9/29/2016	2:34 PM	12.45	12.45	12.45	12.45	1410
9/29/2016	2:35 PM	12.43	12.45	12.43	12.45	4900
9/29/2016	2:36 PM	12.41	12.43	12.41	12.43	11700
9/29/2016	2:37 PM	12.403	12.41	12.403	12.41	1000
9/29/2016	2:38 PM	12.4	12.4	12.4	12.4	4400
9/29/2016	2:39 PM	12.42	12.42	12.41	12.41	3700
9/29/2016	2:40 PM	12.41	12.42	12.41	12.42	4100
9/29/2016	2:41 PM	12.415	12.415	12.415	12.415	200
9/29/2016	2:42 PM	12.44	12.44	12.43	12.43	3445
9/29/2016	2:43 PM	12.43	12.43	12.43	12.43	300
9/29/2016	2:44 PM	12.43	12.43	12.43	12.43	1100
9/29/2016	2:45 PM	12.44	12.44	12.44	12.44	900
9/29/2016	2:46 PM	12.45	12.45	12.45	12.45	600
9/29/2016	2:47 PM	12.449	12.449	12.449	12.449	4500
9/29/2016	2:48 PM	12.43	12.45	12.43	12.45	4900
9/29/2016	2:49 PM	12.425	12.425	12.415	12.415	3400
9/29/2016	2:52 PM	12.41	12.42	12.41	12.42	600
9/29/2016	2:53 PM	12.42	12.42	12.41	12.41	400
9/29/2016	2:54 PM	12.44	12.44	12.44	12.44	200
9/29/2016	2:55 PM	12.44	12.44	12.44	12.44	2437
9/29/2016	2:56 PM	12.43	12.44	12.43	12.44	1100
9/29/2016	2:57 PM	12.44	12.44	12.43	12.43	1398
9/29/2016	2:58 PM	12.45	12.45	12.45	12.45	800
9/29/2016	2:59 PM	12.48	12.48	12.47	12.47	1849
9/29/2016	3:00 PM	12.47	12.48	12.47	12.48	1192
9/29/2016	3:02 PM	12.47	12.47	12.47	12.47	1200
9/29/2016	3:03 PM	12.505	12.505	12.47	12.47	3190
9/29/2016	3:04 PM	12.5	12.5	12.5	12.5	2100
9/29/2016	3:06 PM	12.48	12.49	12.48	12.49	1600
9/29/2016	3:08 PM	12.49	12.51	12.49	12.5	3330
9/29/2016	3:09 PM	12.48	12.49	12.48	12.49	5700
9/29/2016	3:10 PM	12.48	12.48	12.48	12.48	100
9/29/2016	3:12 PM	12.5	12.5	12.5	12.5	300
9/29/2016	3:13 PM	12.48	12.48	12.48	12.48	100
9/29/2016	3:14 PM	12.455	12.48	12.455	12.48	2400
9/29/2016	3:15 PM	12.47	12.47	12.465	12.465	1700
9/29/2016	3:16 PM	12.48	12.48	12.47	12.47	1200
9/29/2016	3:17 PM	12.49	12.49	12.49	12.49	300
9/29/2016	3:18 PM	12.5	12.5	12.5	12.5	5500
9/29/2016	3:19 PM	12.49	12.49	12.48	12.49	3200
9/29/2016	3:21 PM	12.52	12.52	12.51	12.51	4891
9/29/2016	3:22 PM	12.5	12.51	12.5	12.51	2400
9/29/2016	3:23 PM	12.49	12.49	12.49	12.49	700
9/29/2016	3:24 PM	12.51	12.51	12.49	12.49	600
9/29/2016	3:26 PM	12.52	12.52	12.52	12.52	500
9/29/2016	3:27 PM	12.53	12.53	12.52	12.52	500
9/29/2016	3:28 PM	12.55	12.56	12.545	12.545	33300
9/29/2016	3:29 PM	12.53	12.53	12.53	12.53	400
9/29/2016	3:30 PM	12.48	12.51	12.48	12.51	14361
9/29/2016	3:31 PM	12.49	12.49	12.48	12.48	1850
9/29/2016	3:32 PM	12.49	12.49	12.49	12.49	4100
9/29/2016	3:33 PM	12.475	12.49	12.47	12.49	7400
9/29/2016	3:34 PM	12.45	12.46	12.44	12.46	11606
9/29/2016	3:36 PM	12.45	12.46	12.45	12.46	3000
9/29/2016	3:37 PM	12.46	12.46	12.45	12.45	5600
9/29/2016	3:38 PM	12.46	12.46	12.46	12.46	2533
9/29/2016	3:40 PM	12.45	12.465	12.45	12.465	2500
9/29/2016	3:41 PM	12.46	12.46	12.43	12.44	1600
9/29/2016	3:42 PM	12.49	12.49	12.475	12.475	28000
9/29/2016	3:43 PM	12.5	12.5	12.49	12.49	7800
9/29/2016	3:44 PM	12.49	12.49	12.49	12.49	1000
9/29/2016	3:45 PM	12.47	12.49	12.47	12.49	6500
9/29/2016	3:46 PM	12.48	12.48	12.47	12.47	4500
9/29/2016	3:48 PM	12.49	12.49	12.49	12.49	1100
9/29/2016	3:49 PM	12.49	12.49	12.48	12.48	1400
9/29/2016	3:51 PM	12.49	12.51	12.49	12.5	3283
9/29/2016	3:52 PM	12.5	12.5	12.49	12.49	7231
9/29/2016	3:53 PM	12.5	12.5	12.5	12.5	1470
9/29/2016	3:54 PM	12.51	12.52	12.51	12.51	12830
9/29/2016	3:56 PM	12.52	12.52	12.51	12.51	4500
9/29/2016	3:57 PM	12.54	12.54	12.52	12.52	5651
9/29/2016	3:58 PM	12.55	12.55	12.54	12.54	6600
9/29/2016	3:59 PM	12.55	12.55	12.55	12.55	1563
9/29/2016	4:00 PM	12.55	12.56	12.54	12.55	35310
9/30/2016	9:31 AM	12.33	12.38	12.33	12.38	15985
9/30/2016	9:32 AM	12.31	12.32	12.31	12.32	21400
9/30/2016	9:34 AM	12.33	12.33	12.33	12.33	800
9/30/2016	9:36 AM	12.35	12.35	12.35	12.35	600
9/30/2016	9:37 AM	12.35	12.35	12.35	12.35	400
9/30/2016	9:38 AM	12.36	12.36	12.351	12.351	1627
9/30/2016	9:40 AM	12.39	12.39	12.39	12.39	1000
9/30/2016	9:42 AM	12.4	12.4	12.4	12.4	700
9/30/2016	9:43 AM	12.38	12.38	12.38	12.38	1000
9/30/2016	9:44 AM	12.37	12.37	12.37	12.37	300
9/30/2016	9:45 AM	12.38	12.38	12.37	12.37	2366
9/30/2016	9:46 AM	12.36	12.36	12.36	12.36	1000
9/30/2016	9:49 AM	12.39	12.39	12.39	12.39	400
9/30/2016	9:50 AM	12.4	12.4	12.4	12.4	500
9/30/2016	9:51 AM	12.38	12.38	12.38	12.38	1000
9/30/2016	9:52 AM	12.38	12.38	12.38	12.38	800
9/30/2016	9:54 AM	12.4	12.4	12.4	12.4	400
9/30/2016	9:55 AM	12.43	12.43	12.43	12.43	600
9/30/2016	9:57 AM	12.41	12.41	12.41	12.41	6600
9/30/2016	9:58 AM	12.425	12.425	12.41	12.41	700
9/30/2016	9:59 AM	12.42	12.425	12.42	12.425	1400
9/30/2016	10:00 AM	12.42	12.42	12.42	12.42	200
9/30/2016	10:02 AM	12.4	12.41	12.4	12.41	1200
9/30/2016	10:03 AM	12.4	12.4	12.4	12.4	200
9/30/2016	10:04 AM	12.39	12.39	12.39	12.39	8400
9/30/2016	10:05 AM	12.38	12.4	12.38	12.4	1700
9/30/2016	10:06 AM	12.37	12.37	12.37	12.37	600
9/30/2016	10:07 AM	12.38	12.38	12.38	12.38	490
9/30/2016	10:08 AM	12.38	12.38	12.38	12.38	200
9/30/2016	10:10 AM	12.36	12.38	12.36	12.38	3425
9/30/2016	10:11 AM	12.355	12.355	12.355	12.355	100
9/30/2016	10:12 AM	12.36	12.36	12.36	12.36	600
9/30/2016	10:13 AM	12.36	12.37	12.36	12.36	6300
9/30/2016	10:14 AM	12.35	12.35	12.35	12.35	8921
9/30/2016	10:15 AM	12.35	12.35	12.35	12.35	300
9/30/2016	10:16 AM	12.36	12.36	12.36	12.36	1300
9/30/2016	10:17 AM	12.38	12.38	12.37	12.37	7864
9/30/2016	10:18 AM	12.38	12.38	12.38	12.38	26900
9/30/2016	10:19 AM	12.39	12.39	12.39	12.39	200
9/30/2016	10:20 AM	12.4	12.4	12.4	12.4	500
9/30/2016	10:22 AM	12.397	12.397	12.39	12.39	1400
9/30/2016	10:23 AM	12.4	12.4	12.4	12.4	5900
9/30/2016	10:24 AM	12.4	12.43	12.4	12.43	7090
9/30/2016	10:25 AM	12.4	12.4	12.4	12.4	1300
9/30/2016	10:26 AM	12.41	12.41	12.41	12.41	400
9/30/2016	10:28 AM	12.39	12.39	12.39	12.39	198
9/30/2016	10:30 AM	12.38	12.38	12.38	12.38	5800
9/30/2016	10:31 AM	12.35	12.36	12.35	12.36	1150
9/30/2016	10:35 AM	12.355	12.355	12.355	12.355	200
9/30/2016	10:36 AM	12.35	12.35	12.35	12.35	2000
9/30/2016	10:37 AM	12.35	12.35	12.35	12.35	300
9/30/2016	10:42 AM	12.36	12.36	12.36	12.36	2300
9/30/2016	10:44 AM	12.37	12.37	12.37	12.37	1100
9/30/2016	10:47 AM	12.36	12.36	12.36	12.36	300
9/30/2016	10:48 AM	12.38	12.38	12.37	12.37	1000
9/30/2016	10:49 AM	12.37	12.37	12.37	12.37	300
9/30/2016	10:51 AM	12.37	12.37	12.37	12.37	400
9/30/2016	10:52 AM	12.36	12.36	12.36	12.36	500
9/30/2016	10:53 AM	12.35	12.35	12.35	12.35	100
9/30/2016	10:54 AM	12.35	12.35	12.35	12.35	700
9/30/2016	10:57 AM	12.34	12.34	12.34	12.34	500
9/30/2016	10:58 AM	12.35	12.35	12.35	12.35	600
9/30/2016	10:59 AM	12.35	12.35	12.35	12.35	400
9/30/2016	11:00 AM	12.34	12.34	12.34	12.34	300
9/30/2016	11:03 AM	12.32	12.32	12.32	12.32	3500
9/30/2016	11:04 AM	12.29	12.31	12.29	12.31	13850
9/30/2016	11:08 AM	12.29	12.29	12.29	12.29	100
9/30/2016	11:09 AM	12.29	12.29	12.29	12.29	500
9/30/2016	11:10 AM	12.28	12.28	12.28	12.28	11300
9/30/2016	11:11 AM	12.245	12.27	12.24	12.27	7220
9/30/2016	11:12 AM	12.235	12.235	12.235	12.235	300
9/30/2016	11:13 AM	12.23	12.24	12.225	12.24	4495
9/30/2016	11:14 AM	12.235	12.24	12.235	12.24	2000
9/30/2016	11:15 AM	12.21	12.225	12.21	12.225	950
9/30/2016	11:16 AM	12.21	12.21	12.21	12.21	100
9/30/2016	11:18 AM	12.225	12.225	12.225	12.225	100
9/30/2016	11:19 AM	12.24	12.24	12.235	12.235	600
9/30/2016	11:20 AM	12.225	12.24	12.225	12.24	2100
9/30/2016	11:21 AM	12.225	12.225	12.22	12.22	2391
9/30/2016	11:22 AM	12.225	12.23	12.225	12.225	2400
9/30/2016	11:23 AM	12.23	12.23	12.23	12.23	200
9/30/2016	11:24 AM	12.23	12.23	12.23	12.23	2950
9/30/2016	11:25 AM	12.235	12.235	12.23	12.23	700
9/30/2016	11:26 AM	12.23	12.23	12.23	12.23	1400
9/30/2016	11:28 AM	12.23	12.235	12.23	12.23	2000
9/30/2016	11:30 AM	12.22	12.22	12.22	12.22	2900
9/30/2016	11:33 AM	12.22	12.22	12.22	12.22	1100
9/30/2016	11:35 AM	12.24	12.24	12.24	12.24	800
9/30/2016	11:36 AM	12.235	12.24	12.235	12.24	3700
9/30/2016	11:38 AM	12.24	12.24	12.24	12.24	4000
9/30/2016	11:40 AM	12.26	12.26	12.249	12.249	2700
9/30/2016	11:41 AM	12.27	12.27	12.27	12.27	400
9/30/2016	11:42 AM	12.27	12.27	12.27	12.27	3700
9/30/2016	11:43 AM	12.27	12.27	12.27	12.27	700
9/30/2016	11:44 AM	12.26	12.26	12.26	12.26	614
9/30/2016	11:45 AM	12.26	12.26	12.26	12.26	800
9/30/2016	11:47 AM	12.255	12.255	12.255	12.255	1300
9/30/2016	11:49 AM	12.26	12.26	12.26	12.26	400
9/30/2016	11:51 AM	12.25	12.25	12.25	12.25	400
9/30/2016	11:52 AM	12.25	12.25	12.25	12.25	600
9/30/2016	11:55 AM	12.25	12.25	12.25	12.25	900
9/30/2016	11:56 AM	12.25	12.25	12.25	12.25	2700
9/30/2016	11:57 AM	12.25	12.25	12.25	12.25	300
9/30/2016	11:58 AM	12.25	12.25	12.25	12.25	341
9/30/2016	11:59 AM	12.26	12.26	12.26	12.26	7300
9/30/2016	12:01 PM	12.26	12.26	12.26	12.26	400
9/30/2016	12:02 PM	12.26	12.26	12.26	12.26	600
9/30/2016	12:06 PM	12.25	12.25	12.25	12.25	300
9/30/2016	12:07 PM	12.245	12.25	12.245	12.25	1800
9/30/2016	12:08 PM	12.245	12.245	12.245	12.245	600
9/30/2016	12:10 PM	12.25	12.25	12.25	12.25	300
9/30/2016	12:13 PM	12.25	12.25	12.25	12.25	1942
9/30/2016	12:14 PM	12.25	12.25	12.25	12.25	400
9/30/2016	12:15 PM	12.25	12.25	12.25	12.25	400
9/30/2016	12:17 PM	12.24	12.24	12.24	12.24	100
9/30/2016	12:25 PM	12.24	12.24	12.24	12.24	500
9/30/2016	12:26 PM	12.23	12.23	12.23	12.23	2150
9/30/2016	12:27 PM	12.22	12.22	12.22	12.22	10300
9/30/2016	12:31 PM	12.22	12.22	12.22	12.22	700
9/30/2016	12:33 PM	12.22	12.22	12.22	12.22	1105
9/30/2016	12:34 PM	12.22	12.22	12.22	12.22	800
9/30/2016	12:36 PM	12.23	12.23	12.23	12.23	2900
9/30/2016	12:37 PM	12.23	12.23	12.23	12.23	500
9/30/2016	12:40 PM	12.21	12.21	12.21	12.21	3190
9/30/2016	12:41 PM	12.21	12.21	12.21	12.21	3800
9/30/2016	12:42 PM	12.23	12.23	12.23	12.23	100
9/30/2016	12:43 PM	12.23	12.23	12.23	12.23	800
9/30/2016	12:44 PM	12.23	12.23	12.23	12.23	100
9/30/2016	12:45 PM	12.23	12.23	12.23	12.23	300
9/30/2016	12:49 PM	12.23	12.23	12.23	12.23	900
9/30/2016	12:50 PM	12.23	12.23	12.23	12.23	100
9/30/2016	12:52 PM	12.23	12.23	12.23	12.23	5500
9/30/2016	12:53 PM	12.225	12.225	12.225	12.225	100
9/30/2016	12:55 PM	12.23	12.23	12.23	12.23	600
9/30/2016	12:56 PM	12.22	12.22	12.22	12.22	1500
9/30/2016	12:57 PM	12.22	12.22	12.22	12.22	600
9/30/2016	12:59 PM	12.23	12.23	12.23	12.23	100
9/30/2016	1:00 PM	12.24	12.24	12.23	12.23	200
9/30/2016	1:01 PM	12.24	12.24	12.24	12.24	700
9/30/2016	1:03 PM	12.235	12.235	12.235	12.235	100
9/30/2016	1:04 PM	12.23	12.23	12.23	12.23	3316
9/30/2016	1:06 PM	12.225	12.225	12.225	12.225	800
9/30/2016	1:09 PM	12.23	12.23	12.23	12.23	1766
9/30/2016	1:10 PM	12.235	12.235	12.235	12.235	200
9/30/2016	1:12 PM	12.225	12.225	12.225	12.225	400
9/30/2016	1:14 PM	12.23	12.23	12.23	12.23	350
9/30/2016	1:17 PM	12.24	12.24	12.24	12.24	300
9/30/2016	1:18 PM	12.25	12.25	12.25	12.25	1705
9/30/2016	1:20 PM	12.25	12.25	12.25	12.25	100
9/30/2016	1:21 PM	12.25	12.25	12.25	12.25	400
9/30/2016	1:23 PM	12.24	12.24	12.24	12.24	2566
9/30/2016	1:28 PM	12.255	12.255	12.25	12.25	1200
9/30/2016	1:29 PM	12.265	12.265	12.26	12.26	1200
9/30/2016	1:33 PM	12.27	12.27	12.27	12.27	3800
9/30/2016	1:34 PM	12.27	12.27	12.27	12.27	300
9/30/2016	1:35 PM	12.26	12.26	12.26	12.26	2000
9/30/2016	1:38 PM	12.26	12.26	12.26	12.26	3200
9/30/2016	1:39 PM	12.25	12.25	12.25	12.25	22300
9/30/2016	1:40 PM	12.245	12.245	12.245	12.245	400
9/30/2016	1:41 PM	12.23	12.24	12.23	12.24	4500
9/30/2016	1:42 PM	12.24	12.24	12.23	12.23	7866
9/30/2016	1:44 PM	12.235	12.24	12.235	12.24	1350
9/30/2016	1:45 PM	12.22	12.23	12.22	12.23	800
9/30/2016	1:46 PM	12.22	12.22	12.22	12.22	7524
9/30/2016	1:47 PM	12.22	12.22	12.22	12.22	9900
9/30/2016	1:48 PM	12.22	12.22	12.22	12.22	1300
9/30/2016	1:50 PM	12.21	12.21	12.21	12.21	49500
9/30/2016	1:51 PM	12.22	12.22	12.21	12.21	1200
9/30/2016	1:52 PM	12.21	12.21	12.21	12.21	3500
9/30/2016	1:53 PM	12.21	12.21	12.21	12.21	20335
9/30/2016	1:55 PM	12.21	12.21	12.21	12.21	540
9/30/2016	1:56 PM	12.22	12.22	12.22	12.22	800
9/30/2016	1:58 PM	12.22	12.22	12.22	12.22	5800
9/30/2016	2:00 PM	12.21	12.21	12.21	12.21	3200
9/30/2016	2:03 PM	12.21	12.21	12.21	12.21	24700
9/30/2016	2:05 PM	12.21	12.21	12.21	12.21	11300
9/30/2016	2:06 PM	12.21	12.21	12.21	12.21	48336
9/30/2016	2:07 PM	12.21	12.21	12.21	12.21	200
9/30/2016	2:08 PM	12.21	12.21	12.21	12.21	1000
9/30/2016	2:09 PM	12.21	12.21	12.21	12.21	400
9/30/2016	2:10 PM	12.21	12.21	12.21	12.21	1500
9/30/2016	2:11 PM	12.21	12.21	12.21	12.21	10050
9/30/2016	2:13 PM	12.2	12.2	12.2	12.2	64193
9/30/2016	2:14 PM	12.19	12.19	12.19	12.19	2399
9/30/2016	2:17 PM	12.19	12.19	12.185	12.19	1700
9/30/2016	2:18 PM	12.195	12.195	12.19	12.19	1766
9/30/2016	2:19 PM	12.2	12.2	12.2	12.2	1050
9/30/2016	2:21 PM	12.2	12.2	12.2	12.2	700
9/30/2016	2:23 PM	12.2	12.2	12.2	12.2	4300
9/30/2016	2:25 PM	12.195	12.195	12.195	12.195	150
9/30/2016	2:26 PM	12.2	12.2	12.2	12.2	100
9/30/2016	2:27 PM	12.19	12.19	12.19	12.19	800
9/30/2016	2:30 PM	12.185	12.19	12.185	12.19	200
9/30/2016	2:31 PM	12.173	12.181	12.173	12.181	5150
9/30/2016	2:33 PM	12.18	12.18	12.18	12.18	12400
9/30/2016	2:37 PM	12.19	12.19	12.19	12.19	459
9/30/2016	2:38 PM	12.19	12.19	12.19	12.19	200
9/30/2016	2:39 PM	12.19	12.19	12.19	12.19	1200
9/30/2016	2:40 PM	12.18	12.18	12.18	12.18	500
9/30/2016	2:42 PM	12.18	12.18	12.18	12.18	400
9/30/2016	2:44 PM	12.18	12.18	12.18	12.18	8892
9/30/2016	2:45 PM	12.175	12.185	12.175	12.185	2000
9/30/2016	2:50 PM	12.18	12.18	12.18	12.18	14240
9/30/2016	2:52 PM	12.185	12.185	12.185	12.185	1000
9/30/2016	2:53 PM	12.19	12.19	12.19	12.19	4400
9/30/2016	2:57 PM	12.185	12.185	12.185	12.185	800
9/30/2016	3:00 PM	12.18	12.18	12.18	12.18	3659
9/30/2016	3:02 PM	12.151	12.17	12.151	12.17	10150
9/30/2016	3:03 PM	12.16	12.16	12.16	12.16	29100
9/30/2016	3:04 PM	12.16	12.16	12.16	12.16	17697
9/30/2016	3:06 PM	12.16	12.16	12.16	12.16	1700
9/30/2016	3:07 PM	12.16	12.16	12.16	12.16	1700
9/30/2016	3:09 PM	12.16	12.16	12.16	12.16	300
9/30/2016	3:12 PM	12.16	12.165	12.16	12.165	2300
9/30/2016	3:17 PM	12.14	12.15	12.14	12.15	10400
9/30/2016	3:23 PM	12.16	12.16	12.16	12.16	50500
9/30/2016	3:25 PM	12.16	12.16	12.16	12.16	3700
9/30/2016	3:28 PM	12.16	12.16	12.16	12.16	35100
9/30/2016	3:31 PM	12.165	12.165	12.165	12.165	1100
9/30/2016	3:32 PM	12.16	12.16	12.16	12.16	1384
9/30/2016	3:33 PM	12.16	12.165	12.16	12.165	1700
9/30/2016	3:35 PM	12.18	12.18	12.16	12.16	58990
9/30/2016	3:36 PM	12.17	12.17	12.17	12.17	3712
9/30/2016	3:38 PM	12.18	12.18	12.18	12.18	400
9/30/2016	3:41 PM	12.185	12.185	12.18	12.18	8066
9/30/2016	3:42 PM	12.17	12.18	12.17	12.18	1400
9/30/2016	3:43 PM	12.16	12.16	12.16	12.16	8927
9/30/2016	3:45 PM	12.16	12.16	12.16	12.16	400
9/30/2016	3:46 PM	12.165	12.165	12.16	12.16	1000
9/30/2016	3:47 PM	12.17	12.17	12.17	12.17	12800
9/30/2016	3:48 PM	12.175	12.175	12.175	12.175	410
9/30/2016	3:49 PM	12.18	12.18	12.18	12.18	3660
9/30/2016	3:50 PM	12.18	12.18	12.18	12.18	2268
9/30/2016	3:51 PM	12.175	12.175	12.175	12.175	1095
9/30/2016	3:53 PM	12.17	12.17	12.17	12.17	13875
9/30/2016	3:54 PM	12.175	12.175	12.17	12.17	688
9/30/2016	3:55 PM	12.18	12.18	12.18	12.18	1200
9/30/2016	3:56 PM	12.21	12.21	12.19	12.19	7827
9/30/2016	3:57 PM	12.22	12.23	12.22	12.22	11147
9/30/2016	3:58 PM	12.24	12.24	12.23	12.23	22300
9/30/2016	3:59 PM	12.24	12.25	12.23	12.25	16583
9/30/2016	4:00 PM	12.28	12.28	12.23	12.23	55466
10/3/2016	9:31 AM	12.36	12.36	12.36	12.36	1982
10/3/2016	9:32 AM	12.39	12.39	12.38	12.38	12400
10/3/2016	9:35 AM	12.375	12.375	12.375	12.375	300
10/3/2016	9:36 AM	12.38	12.38	12.38	12.38	6800
10/3/2016	9:38 AM	12.4	12.4	12.39	12.39	1100
10/3/2016	9:39 AM	12.4	12.4	12.39	12.395	20600
10/3/2016	9:41 AM	12.4	12.4	12.39	12.39	19675
10/3/2016	9:42 AM	12.39	12.4	12.39	12.4	3000
10/3/2016	9:45 AM	12.42	12.42	12.4	12.4	8305
10/3/2016	9:46 AM	12.41	12.42	12.41	12.42	8100
10/3/2016	9:47 AM	12.43	12.43	12.43	12.43	1000
10/3/2016	9:49 AM	12.44	12.44	12.44	12.44	100
10/3/2016	9:50 AM	12.44	12.44	12.44	12.44	5200
10/3/2016	9:51 AM	12.44	12.44	12.44	12.44	2700
10/3/2016	9:52 AM	12.44	12.44	12.44	12.44	800
10/3/2016	9:53 AM	12.43	12.43	12.43	12.43	400
10/3/2016	9:54 AM	12.42	12.42	12.42	12.42	21200
10/3/2016	9:55 AM	12.41	12.42	12.41	12.42	13034
10/3/2016	9:58 AM	12.41	12.42	12.41	12.42	20100
10/3/2016	9:59 AM	12.42	12.42	12.42	12.42	1024
10/3/2016	10:00 AM	12.41	12.42	12.41	12.42	7200
10/3/2016	10:01 AM	12.38	12.4	12.38	12.4	17610
10/3/2016	10:02 AM	12.36	12.39	12.36	12.39	37310
10/3/2016	10:03 AM	12.37	12.37	12.36	12.36	1200
10/3/2016	10:05 AM	12.39	12.39	12.39	12.39	3500
10/3/2016	10:06 AM	12.42	12.43	12.4	12.4	700
10/3/2016	10:07 AM	12.42	12.42	12.42	12.42	4012
10/3/2016	10:08 AM	12.4	12.41	12.4	12.41	20000
10/3/2016	10:09 AM	12.41	12.41	12.41	12.41	200
10/3/2016	10:10 AM	12.4	12.4	12.4	12.4	200
10/3/2016	10:11 AM	12.4	12.4	12.4	12.4	1000
10/3/2016	10:12 AM	12.39	12.4	12.39	12.4	3500
10/3/2016	10:15 AM	12.38	12.39	12.38	12.39	16600
10/3/2016	10:16 AM	12.41	12.41	12.39	12.39	15850
10/3/2016	10:17 AM	12.42	12.42	12.42	12.42	200
10/3/2016	10:19 AM	12.4	12.4	12.4	12.4	200
10/3/2016	10:20 AM	12.4	12.4	12.4	12.4	200
10/3/2016	10:21 AM	12.39	12.39	12.39	12.39	19300
10/3/2016	10:22 AM	12.41	12.41	12.41	12.41	1000
10/3/2016	10:23 AM	12.41	12.41	12.41	12.41	1000
10/3/2016	10:24 AM	12.41	12.41	12.41	12.41	100
10/3/2016	10:25 AM	12.4	12.4	12.4	12.4	200
10/3/2016	10:27 AM	12.39	12.4	12.39	12.4	400
10/3/2016	10:29 AM	12.41	12.41	12.39	12.39	4900
10/3/2016	10:30 AM	12.4	12.4	12.4	12.4	400
10/3/2016	10:31 AM	12.41	12.41	12.41	12.41	2800
10/3/2016	10:32 AM	12.38	12.4	12.38	12.4	4400
10/3/2016	10:33 AM	12.37	12.37	12.37	12.37	500
10/3/2016	10:34 AM	12.37	12.37	12.36	12.36	600
10/3/2016	10:36 AM	12.38	12.38	12.37	12.37	500
10/3/2016	10:37 AM	12.38	12.38	12.38	12.38	600
10/3/2016	10:38 AM	12.38	12.38	12.38	12.38	200
10/3/2016	10:39 AM	12.36	12.36	12.36	12.36	200
10/3/2016	10:40 AM	12.36	12.36	12.36	12.36	200
10/3/2016	10:42 AM	12.37	12.37	12.37	12.37	100
10/3/2016	10:43 AM	12.37	12.37	12.37	12.37	1317
10/3/2016	10:45 AM	12.35	12.35	12.35	12.35	5600
10/3/2016	10:46 AM	12.35	12.35	12.35	12.35	198
10/3/2016	10:48 AM	12.36	12.36	12.36	12.36	600
10/3/2016	10:49 AM	12.36	12.36	12.36	12.36	100
10/3/2016	10:51 AM	12.32	12.34	12.32	12.34	17800
10/3/2016	10:53 AM	12.34	12.34	12.34	12.34	1100
10/3/2016	10:55 AM	12.345	12.345	12.345	12.345	300
10/3/2016	10:56 AM	12.34	12.34	12.34	12.34	1000
10/3/2016	10:57 AM	12.35	12.35	12.35	12.35	300
10/3/2016	11:01 AM	12.37	12.37	12.37	12.37	700
10/3/2016	11:02 AM	12.37	12.37	12.37	12.37	300
10/3/2016	11:03 AM	12.37	12.37	12.37	12.37	500
10/3/2016	11:06 AM	12.39	12.39	12.39	12.39	400
10/3/2016	11:12 AM	12.39	12.39	12.39	12.39	200
10/3/2016	11:13 AM	12.385	12.385	12.385	12.385	100
10/3/2016	11:15 AM	12.38	12.38	12.38	12.38	200
10/3/2016	11:16 AM	12.38	12.38	12.38	12.38	500
10/3/2016	11:18 AM	12.39	12.39	12.39	12.39	3990
10/3/2016	11:23 AM	12.39	12.39	12.39	12.39	900
10/3/2016	11:24 AM	12.38	12.38	12.38	12.38	800
10/3/2016	11:27 AM	12.38	12.38	12.38	12.38	100
10/3/2016	11:30 AM	12.39	12.39	12.39	12.39	200
10/3/2016	11:31 AM	12.39	12.39	12.39	12.39	310
10/3/2016	11:32 AM	12.39	12.39	12.39	12.39	500
10/3/2016	11:33 AM	12.39	12.39	12.39	12.39	200
10/3/2016	11:34 AM	12.39	12.39	12.39	12.39	3686
10/3/2016	11:36 AM	12.39	12.39	12.39	12.39	600
10/3/2016	11:38 AM	12.4	12.4	12.4	12.4	5151
10/3/2016	11:39 AM	12.42	12.42	12.42	12.42	6000
10/3/2016	11:40 AM	12.42	12.42	12.42	12.42	9300
10/3/2016	11:43 AM	12.41	12.41	12.41	12.41	500
10/3/2016	11:46 AM	12.39	12.39	12.39	12.39	3000
10/3/2016	11:48 AM	12.41	12.41	12.41	12.41	203
10/3/2016	11:49 AM	12.41	12.41	12.41	12.41	600
10/3/2016	11:50 AM	12.41	12.41	12.41	12.41	900
10/3/2016	11:51 AM	12.44	12.44	12.44	12.44	355
10/3/2016	11:52 AM	12.45	12.46	12.45	12.45	4081
10/3/2016	11:53 AM	12.45	12.45	12.45	12.45	500
10/3/2016	11:55 AM	12.45	12.45	12.45	12.45	1000
10/3/2016	11:56 AM	12.46	12.47	12.46	12.46	15466
10/3/2016	11:57 AM	12.44	12.45	12.44	12.45	15932
10/3/2016	11:58 AM	12.44	12.44	12.44	12.44	900
10/3/2016	11:59 AM	12.415	12.415	12.415	12.415	600
10/3/2016	12:00 PM	12.43	12.43	12.43	12.43	3500
10/3/2016	12:02 PM	12.42	12.42	12.42	12.42	400
10/3/2016	12:04 PM	12.43	12.43	12.43	12.43	5100
10/3/2016	12:06 PM	12.42	12.42	12.42	12.42	100
10/3/2016	12:07 PM	12.41	12.41	12.41	12.41	500
10/3/2016	12:12 PM	12.42	12.42	12.42	12.42	1400
10/3/2016	12:15 PM	12.43	12.43	12.42	12.42	28877
10/3/2016	12:16 PM	12.45	12.45	12.45	12.45	600
10/3/2016	12:19 PM	12.44	12.44	12.44	12.44	600
10/3/2016	12:20 PM	12.44	12.44	12.44	12.44	15900
10/3/2016	12:21 PM	12.44	12.44	12.44	12.44	900
10/3/2016	12:23 PM	12.46	12.46	12.46	12.46	120
10/3/2016	12:25 PM	12.47	12.47	12.47	12.47	450
10/3/2016	12:29 PM	12.48	12.48	12.48	12.48	600
10/3/2016	12:30 PM	12.47	12.48	12.47	12.48	500
10/3/2016	12:31 PM	12.46	12.46	12.46	12.46	600
10/3/2016	12:32 PM	12.47	12.47	12.47	12.47	200
10/3/2016	12:33 PM	12.47	12.48	12.47	12.48	5700
10/3/2016	12:34 PM	12.47	12.47	12.47	12.47	800
10/3/2016	12:35 PM	12.47	12.47	12.47	12.47	400
10/3/2016	12:36 PM	12.45	12.45	12.45	12.45	400
10/3/2016	12:37 PM	12.45	12.45	12.45	12.45	200
10/3/2016	12:38 PM	12.46	12.465	12.46	12.465	1699
10/3/2016	12:40 PM	12.46	12.46	12.46	12.46	100
10/3/2016	12:45 PM	12.44	12.44	12.44	12.44	200
10/3/2016	12:46 PM	12.44	12.44	12.44	12.44	200
10/3/2016	12:48 PM	12.44	12.44	12.44	12.44	500
10/3/2016	12:50 PM	12.441	12.441	12.441	12.441	3100
10/3/2016	12:51 PM	12.44	12.44	12.44	12.44	7000
10/3/2016	12:53 PM	12.43	12.43	12.43	12.43	1300
10/3/2016	12:55 PM	12.435	12.435	12.43	12.43	4056
10/3/2016	12:56 PM	12.44	12.44	12.44	12.44	200
10/3/2016	12:59 PM	12.44	12.44	12.44	12.44	900
10/3/2016	1:00 PM	12.42	12.42	12.42	12.42	7500
10/3/2016	1:01 PM	12.41	12.41	12.41	12.41	700
10/3/2016	1:04 PM	12.42	12.42	12.42	12.42	900
10/3/2016	1:05 PM	12.43	12.43	12.43	12.43	400
10/3/2016	1:11 PM	12.44	12.44	12.44	12.44	198
10/3/2016	1:12 PM	12.45	12.45	12.45	12.45	400
10/3/2016	1:13 PM	12.45	12.45	12.45	12.45	900
10/3/2016	1:14 PM	12.45	12.45	12.45	12.45	18800
10/3/2016	1:15 PM	12.42	12.43	12.42	12.43	4300
10/3/2016	1:16 PM	12.42	12.42	12.42	12.42	200
10/3/2016	1:20 PM	12.44	12.44	12.44	12.44	7200
10/3/2016	1:21 PM	12.42	12.42	12.42	12.42	300
10/3/2016	1:22 PM	12.42	12.42	12.42	12.42	200
10/3/2016	1:25 PM	12.405	12.41	12.405	12.41	400
10/3/2016	1:26 PM	12.41	12.41	12.41	12.41	600
10/3/2016	1:27 PM	12.41	12.41	12.41	12.41	400
10/3/2016	1:33 PM	12.42	12.42	12.42	12.42	403
10/3/2016	1:35 PM	12.4	12.415	12.4	12.415	16500
10/3/2016	1:36 PM	12.4	12.4	12.4	12.4	300
10/3/2016	1:42 PM	12.41	12.41	12.41	12.41	800
10/3/2016	1:47 PM	12.42	12.42	12.42	12.42	200
10/3/2016	1:49 PM	12.42	12.42	12.42	12.42	200
10/3/2016	1:50 PM	12.42	12.42	12.42	12.42	289
10/3/2016	1:53 PM	12.43	12.43	12.42	12.42	3500
10/3/2016	1:56 PM	12.42	12.42	12.42	12.42	100
10/3/2016	1:57 PM	12.41	12.41	12.41	12.41	310
10/3/2016	2:02 PM	12.385	12.39	12.385	12.39	733
10/3/2016	2:04 PM	12.37	12.37	12.37	12.37	100
10/3/2016	2:06 PM	12.38	12.38	12.38	12.38	1573
10/3/2016	2:07 PM	12.38	12.38	12.38	12.38	700
10/3/2016	2:08 PM	12.38	12.38	12.38	12.38	100
10/3/2016	2:16 PM	12.39	12.39	12.39	12.39	400
10/3/2016	2:17 PM	12.385	12.385	12.385	12.385	1300
10/3/2016	2:18 PM	12.39	12.39	12.39	12.39	600
10/3/2016	2:19 PM	12.39	12.39	12.39	12.39	200
10/3/2016	2:29 PM	12.39	12.39	12.39	12.39	200
10/3/2016	2:34 PM	12.38	12.38	12.38	12.38	1200
10/3/2016	2:36 PM	12.38	12.38	12.38	12.38	1300
10/3/2016	2:38 PM	12.4	12.4	12.4	12.4	6300
10/3/2016	2:39 PM	12.405	12.405	12.405	12.405	100
10/3/2016	2:40 PM	12.42	12.42	12.42	12.42	8400
10/3/2016	2:42 PM	12.41	12.41	12.41	12.41	200
10/3/2016	2:48 PM	12.43	12.43	12.43	12.43	300
10/3/2016	3:00 PM	12.42	12.42	12.42	12.42	1400
10/3/2016	3:05 PM	12.42	12.42	12.42	12.42	300
10/3/2016	3:09 PM	12.42	12.42	12.42	12.42	500
10/3/2016	3:13 PM	12.41	12.41	12.41	12.41	1000
10/3/2016	3:16 PM	12.4	12.4	12.4	12.4	500
10/3/2016	3:20 PM	12.4	12.4	12.4	12.4	1999
10/3/2016	3:23 PM	12.4	12.4	12.4	12.4	1000
10/3/2016	3:25 PM	12.41	12.41	12.41	12.41	200
10/3/2016	3:26 PM	12.41	12.41	12.41	12.41	1000
10/3/2016	3:30 PM	12.405	12.405	12.405	12.405	1301
10/3/2016	3:33 PM	12.41	12.41	12.4	12.4	8843
10/3/2016	3:34 PM	12.39	12.39	12.39	12.39	300
10/3/2016	3:37 PM	12.38	12.38	12.38	12.38	5800
10/3/2016	3:40 PM	12.37	12.37	12.37	12.37	800
10/3/2016	3:41 PM	12.37	12.37	12.37	12.37	400
10/3/2016	3:42 PM	12.36	12.36	12.36	12.36	500
10/3/2016	3:43 PM	12.34	12.34	12.34	12.34	750
10/3/2016	3:44 PM	12.335	12.34	12.335	12.34	8700
10/3/2016	3:45 PM	12.34	12.34	12.34	12.34	500
10/3/2016	3:47 PM	12.35	12.35	12.35	12.35	600
10/3/2016	3:48 PM	12.355	12.355	12.355	12.355	500
10/3/2016	3:49 PM	12.36	12.36	12.36	12.36	1449
10/3/2016	3:50 PM	12.36	12.36	12.36	12.36	5630
10/3/2016	3:51 PM	12.35	12.35	12.35	12.35	1000
10/3/2016	3:55 PM	12.36	12.36	12.36	12.36	1500
10/3/2016	3:56 PM	12.37	12.37	12.37	12.37	2800
10/3/2016	3:57 PM	12.385	12.385	12.38	12.38	3973
10/3/2016	3:58 PM	12.37	12.38	12.37	12.38	3578
10/3/2016	3:59 PM	12.36	12.36	12.36	12.36	3150
10/3/2016	4:00 PM	12.37	12.38	12.36	12.36	23522
10/4/2016	9:32 AM	12.3	12.3	12.3	12.3	7090
10/4/2016	9:33 AM	12.31	12.315	12.31	12.31	11111
10/4/2016	9:34 AM	12.311	12.311	12.311	12.311	300
10/4/2016	9:35 AM	12.33	12.33	12.32	12.32	500
10/4/2016	9:36 AM	12.32	12.34	12.32	12.34	800
10/4/2016	9:37 AM	12.32	12.32	12.32	12.32	7500
10/4/2016	9:41 AM	12.3	12.3	12.3	12.3	1000
10/4/2016	9:42 AM	12.31	12.31	12.31	12.31	1400
10/4/2016	9:43 AM	12.33	12.33	12.32	12.32	996
10/4/2016	9:45 AM	12.315	12.315	12.315	12.315	200
10/4/2016	9:47 AM	12.3	12.3	12.3	12.3	500
10/4/2016	9:49 AM	12.315	12.315	12.315	12.315	300
10/4/2016	9:50 AM	12.31	12.31	12.31	12.31	1324
10/4/2016	9:59 AM	12.32	12.32	12.32	12.32	900
10/4/2016	10:00 AM	12.315	12.315	12.315	12.315	100
10/4/2016	10:01 AM	12.33	12.33	12.33	12.33	1500
10/4/2016	10:02 AM	12.35	12.35	12.33	12.33	2988
10/4/2016	10:03 AM	12.33	12.35	12.33	12.345	1200
10/4/2016	10:07 AM	12.34	12.34	12.34	12.34	200
10/4/2016	10:09 AM	12.35	12.35	12.35	12.35	1400
10/4/2016	10:11 AM	12.38	12.38	12.365	12.365	900
10/4/2016	10:12 AM	12.4	12.4	12.4	12.4	1300
10/4/2016	10:13 AM	12.45	12.45	12.41	12.41	4000
10/4/2016	10:14 AM	12.44	12.44	12.44	12.44	100
10/4/2016	10:16 AM	12.46	12.46	12.46	12.46	1100
10/4/2016	10:18 AM	12.45	12.45	12.45	12.45	300
10/4/2016	10:19 AM	12.46	12.46	12.455	12.455	300
10/4/2016	10:20 AM	12.45	12.45	12.45	12.45	900
10/4/2016	10:22 AM	12.44	12.44	12.44	12.44	4109
10/4/2016	10:24 AM	12.42	12.43	12.42	12.43	400
10/4/2016	10:25 AM	12.415	12.42	12.415	12.42	1200
10/4/2016	10:28 AM	12.42	12.42	12.42	12.42	200
10/4/2016	10:30 AM	12.4	12.4	12.4	12.4	12500
10/4/2016	10:31 AM	12.4	12.4	12.4	12.4	13200
10/4/2016	10:32 AM	12.4	12.4	12.4	12.4	400
10/4/2016	10:33 AM	12.39	12.39	12.39	12.39	600
10/4/2016	10:37 AM	12.39	12.39	12.38	12.38	2600
10/4/2016	10:38 AM	12.38	12.38	12.38	12.38	1100
10/4/2016	10:40 AM	12.35	12.37	12.35	12.37	400
10/4/2016	10:41 AM	12.33	12.34	12.33	12.34	3400
10/4/2016	10:42 AM	12.33	12.33	12.33	12.33	1300
10/4/2016	10:43 AM	12.311	12.311	12.311	12.311	4000
10/4/2016	10:44 AM	12.32	12.32	12.32	12.32	900
10/4/2016	10:46 AM	12.32	12.32	12.32	12.32	12000
10/4/2016	10:49 AM	12.33	12.33	12.33	12.33	1000
10/4/2016	10:53 AM	12.33	12.33	12.33	12.33	200
10/4/2016	10:55 AM	12.34	12.34	12.34	12.34	600
10/4/2016	10:56 AM	12.35	12.35	12.35	12.35	13666
10/4/2016	10:57 AM	12.34	12.35	12.34	12.35	1000
10/4/2016	11:00 AM	12.34	12.34	12.34	12.34	655
10/4/2016	11:01 AM	12.36	12.36	12.35	12.35	1100
10/4/2016	11:02 AM	12.36	12.36	12.36	12.36	495
10/4/2016	11:03 AM	12.41	12.41	12.4	12.4	8800
10/4/2016	11:04 AM	12.43	12.43	12.41	12.41	11100
10/4/2016	11:05 AM	12.44	12.44	12.44	12.44	1866
10/4/2016	11:06 AM	12.45	12.46	12.45	12.46	14957
10/4/2016	11:07 AM	12.435	12.45	12.435	12.45	800
10/4/2016	11:08 AM	12.45	12.45	12.44	12.44	800
10/4/2016	11:11 AM	12.46	12.47	12.46	12.47	1455
10/4/2016	11:12 AM	12.445	12.45	12.445	12.45	13900
10/4/2016	11:13 AM	12.45	12.45	12.45	12.45	200
10/4/2016	11:15 AM	12.45	12.45	12.45	12.45	700
10/4/2016	11:16 AM	12.49	12.49	12.49	12.49	2600
10/4/2016	11:17 AM	12.49	12.51	12.49	12.5	23905
10/4/2016	11:18 AM	12.49	12.5	12.49	12.5	12200
10/4/2016	11:19 AM	12.49	12.49	12.49	12.49	4300
10/4/2016	11:20 AM	12.49	12.49	12.49	12.49	200
10/4/2016	11:21 AM	12.48	12.485	12.48	12.485	3767
10/4/2016	11:24 AM	12.43	12.45	12.43	12.44	23284
10/4/2016	11:25 AM	12.43	12.43	12.425	12.425	1400
10/4/2016	11:26 AM	12.43	12.43	12.43	12.43	3400
10/4/2016	11:27 AM	12.42	12.42	12.42	12.42	1646
10/4/2016	11:28 AM	12.41	12.41	12.41	12.41	200
10/4/2016	11:30 AM	12.41	12.42	12.4	12.4	700
10/4/2016	11:32 AM	12.41	12.41	12.41	12.41	1666
10/4/2016	11:33 AM	12.42	12.42	12.42	12.42	300
10/4/2016	11:34 AM	12.42	12.42	12.42	12.42	400
10/4/2016	11:35 AM	12.39	12.4	12.39	12.4	500
10/4/2016	11:38 AM	12.33	12.36	12.33	12.36	8100
10/4/2016	11:39 AM	12.36	12.36	12.33	12.33	15566
10/4/2016	11:40 AM	12.42	12.42	12.37	12.37	5500
10/4/2016	11:41 AM	12.38	12.42	12.38	12.42	12898
10/4/2016	11:42 AM	12.4	12.41	12.37	12.38	1900
10/4/2016	11:43 AM	12.39	12.39	12.39	12.39	100
10/4/2016	11:44 AM	12.405	12.43	12.4	12.41	21800
10/4/2016	11:45 AM	12.4	12.4	12.4	12.4	1200
10/4/2016	11:46 AM	12.35	12.4	12.35	12.4	31655
10/4/2016	11:47 AM	12.37	12.37	12.35	12.35	700
10/4/2016	11:48 AM	12.4	12.41	12.39	12.39	1200
10/4/2016	11:49 AM	12.39	12.41	12.385	12.39	5200
10/4/2016	11:50 AM	12.37	12.38	12.37	12.38	5800
10/4/2016	11:51 AM	12.4	12.4	12.39	12.39	3500
10/4/2016	11:52 AM	12.38	12.4	12.38	12.4	9300
10/4/2016	11:53 AM	12.39	12.39	12.38	12.38	16475
10/4/2016	11:54 AM	12.44	12.44	12.4	12.4	1500
10/4/2016	11:55 AM	12.44	12.44	12.44	12.44	300
10/4/2016	11:56 AM	12.44	12.44	12.43	12.43	9100
10/4/2016	11:57 AM	12.46	12.46	12.44	12.44	9202
10/4/2016	11:59 AM	12.44	12.45	12.44	12.45	996
10/4/2016	12:01 PM	12.44	12.44	12.44	12.44	300
10/4/2016	12:04 PM	12.42	12.44	12.42	12.44	2011
10/4/2016	12:05 PM	12.44	12.44	12.43	12.43	2700
10/4/2016	12:06 PM	12.42	12.43	12.42	12.43	3400
10/4/2016	12:07 PM	12.445	12.445	12.43	12.43	4391
10/4/2016	12:08 PM	12.44	12.44	12.44	12.44	200
10/4/2016	12:10 PM	12.45	12.45	12.45	12.45	300
10/4/2016	12:11 PM	12.44	12.45	12.44	12.45	500
10/4/2016	12:13 PM	12.46	12.46	12.45	12.45	500
10/4/2016	12:14 PM	12.471	12.471	12.47	12.47	3400
10/4/2016	12:16 PM	12.45	12.45	12.45	12.45	2400
10/4/2016	12:19 PM	12.43	12.45	12.43	12.45	5100
10/4/2016	12:20 PM	12.4	12.4	12.4	12.4	400
10/4/2016	12:22 PM	12.43	12.43	12.43	12.43	200
10/4/2016	12:23 PM	12.43	12.43	12.43	12.43	1200
10/4/2016	12:24 PM	12.43	12.43	12.43	12.43	600
10/4/2016	12:25 PM	12.43	12.43	12.43	12.43	1500
10/4/2016	12:26 PM	12.42	12.43	12.42	12.43	1700
10/4/2016	12:27 PM	12.43	12.43	12.43	12.43	200
10/4/2016	12:29 PM	12.43	12.43	12.42	12.421	1687
10/4/2016	12:30 PM	12.43	12.43	12.43	12.43	200
10/4/2016	12:31 PM	12.44	12.44	12.44	12.44	900
10/4/2016	12:32 PM	12.46	12.46	12.46	12.46	700
10/4/2016	12:33 PM	12.45	12.46	12.45	12.46	500
10/4/2016	12:34 PM	12.46	12.46	12.46	12.46	200
10/4/2016	12:35 PM	12.46	12.46	12.46	12.46	100
10/4/2016	12:39 PM	12.42	12.45	12.42	12.445	13700
10/4/2016	12:40 PM	12.42	12.42	12.41	12.41	3200
10/4/2016	12:41 PM	12.41	12.42	12.41	12.42	1100
10/4/2016	12:42 PM	12.41	12.41	12.41	12.41	300
10/4/2016	12:44 PM	12.41	12.41	12.41	12.41	100
10/4/2016	12:45 PM	12.42	12.42	12.42	12.42	300
10/4/2016	12:48 PM	12.41	12.41	12.41	12.41	600
10/4/2016	12:49 PM	12.44	12.44	12.44	12.44	8800
10/4/2016	12:50 PM	12.45	12.45	12.45	12.45	300
10/4/2016	12:52 PM	12.47	12.47	12.47	12.47	1200
10/4/2016	12:53 PM	12.48	12.48	12.48	12.48	500
10/4/2016	12:54 PM	12.49	12.49	12.49	12.49	120
10/4/2016	12:56 PM	12.48	12.48	12.48	12.48	1300
10/4/2016	12:57 PM	12.48	12.48	12.48	12.48	8000
10/4/2016	12:58 PM	12.48	12.48	12.48	12.48	300
10/4/2016	1:00 PM	12.48	12.48	12.48	12.48	200
10/4/2016	1:05 PM	12.49	12.49	12.48	12.48	4800
10/4/2016	1:08 PM	12.53	12.53	12.5	12.5	4700
10/4/2016	1:09 PM	12.53	12.53	12.53	12.53	2000
10/4/2016	1:10 PM	12.54	12.54	12.53	12.53	6298
10/4/2016	1:11 PM	12.54	12.54	12.54	12.54	500
10/4/2016	1:13 PM	12.54	12.54	12.54	12.54	200
10/4/2016	1:15 PM	12.53	12.53	12.53	12.53	300
10/4/2016	1:19 PM	12.54	12.54	12.54	12.54	200
10/4/2016	1:20 PM	12.54	12.54	12.54	12.54	400
10/4/2016	1:21 PM	12.53	12.53	12.53	12.53	1300
10/4/2016	1:22 PM	12.55	12.55	12.55	12.55	1800
10/4/2016	1:23 PM	12.58	12.58	12.56	12.56	3700
10/4/2016	1:24 PM	12.6	12.6	12.59	12.59	9440
10/4/2016	1:25 PM	12.61	12.61	12.6	12.6	870
10/4/2016	1:26 PM	12.61	12.61	12.61	12.61	100
10/4/2016	1:27 PM	12.6	12.605	12.6	12.605	1400
10/4/2016	1:28 PM	12.59	12.591	12.59	12.591	700
10/4/2016	1:29 PM	12.6	12.6	12.6	12.6	215
10/4/2016	1:31 PM	12.59	12.59	12.59	12.59	400
10/4/2016	1:34 PM	12.58	12.58	12.58	12.58	200
10/4/2016	1:37 PM	12.57	12.57	12.57	12.57	1707
10/4/2016	1:38 PM	12.56	12.56	12.56	12.56	1431
10/4/2016	1:39 PM	12.56	12.56	12.56	12.56	1100
10/4/2016	1:40 PM	12.56	12.56	12.56	12.56	200
10/4/2016	1:41 PM	12.57	12.57	12.57	12.57	400
10/4/2016	1:42 PM	12.57	12.57	12.57	12.57	200
10/4/2016	1:44 PM	12.57	12.57	12.57	12.57	1100
10/4/2016	1:46 PM	12.58	12.58	12.58	12.58	200
10/4/2016	1:48 PM	12.58	12.58	12.58	12.58	100
10/4/2016	1:49 PM	12.57	12.57	12.57	12.57	2200
10/4/2016	1:50 PM	12.56	12.56	12.56	12.56	300
10/4/2016	1:51 PM	12.57	12.57	12.56	12.56	957
10/4/2016	1:53 PM	12.57	12.58	12.57	12.58	4300
10/4/2016	1:56 PM	12.58	12.58	12.58	12.58	100
10/4/2016	1:57 PM	12.57	12.57	12.57	12.57	200
10/4/2016	1:58 PM	12.57	12.57	12.57	12.57	600
10/4/2016	1:59 PM	12.58	12.58	12.58	12.58	300
10/4/2016	2:00 PM	12.58	12.58	12.58	12.58	100
10/4/2016	2:01 PM	12.591	12.591	12.59	12.59	3200
10/4/2016	2:02 PM	12.59	12.59	12.59	12.59	422
10/4/2016	2:04 PM	12.57	12.57	12.57	12.57	500
10/4/2016	2:06 PM	12.56	12.56	12.56	12.56	600
10/4/2016	2:07 PM	12.56	12.56	12.56	12.56	1700
10/4/2016	2:08 PM	12.55	12.56	12.55	12.56	2700
10/4/2016	2:12 PM	12.55	12.56	12.55	12.56	500
10/4/2016	2:14 PM	12.56	12.56	12.56	12.56	200
10/4/2016	2:15 PM	12.56	12.56	12.56	12.56	400
10/4/2016	2:16 PM	12.55	12.55	12.55	12.55	400
10/4/2016	2:17 PM	12.55	12.55	12.55	12.55	500
10/4/2016	2:18 PM	12.56	12.56	12.56	12.56	400
10/4/2016	2:20 PM	12.56	12.56	12.56	12.56	400
10/4/2016	2:21 PM	12.57	12.57	12.57	12.57	152300
10/4/2016	2:24 PM	12.6	12.6	12.59	12.59	27200
10/4/2016	2:25 PM	12.58	12.6	12.58	12.6	5500
10/4/2016	2:27 PM	12.6	12.6	12.6	12.6	200
10/4/2016	2:28 PM	12.62	12.62	12.6	12.6	13918
10/4/2016	2:29 PM	12.61	12.61	12.61	12.61	7700
10/4/2016	2:31 PM	12.6	12.6	12.6	12.6	2300
10/4/2016	2:34 PM	12.59	12.59	12.59	12.59	1347
10/4/2016	2:35 PM	12.57	12.58	12.57	12.58	400
10/4/2016	2:36 PM	12.57	12.57	12.57	12.57	17150
10/4/2016	2:39 PM	12.58	12.58	12.58	12.58	1100
10/4/2016	2:40 PM	12.58	12.58	12.58	12.58	5200
10/4/2016	2:42 PM	12.59	12.59	12.58	12.58	4000
10/4/2016	2:43 PM	12.58	12.59	12.58	12.59	1600
10/4/2016	2:47 PM	12.6	12.6	12.6	12.6	3700
10/4/2016	2:48 PM	12.59	12.59	12.59	12.59	300
10/4/2016	2:49 PM	12.6	12.61	12.6	12.6	30100
10/4/2016	2:50 PM	12.61	12.61	12.61	12.61	1600
10/4/2016	2:51 PM	12.62	12.62	12.62	12.62	1575
10/4/2016	2:52 PM	12.62	12.62	12.62	12.62	1500
10/4/2016	2:53 PM	12.62	12.62	12.62	12.62	10200
10/4/2016	2:54 PM	12.61	12.62	12.61	12.62	2300
10/4/2016	2:56 PM	12.61	12.61	12.61	12.61	1986
10/4/2016	2:57 PM	12.64	12.64	12.63	12.63	18380
10/4/2016	2:58 PM	12.64	12.645	12.64	12.645	7100
10/4/2016	2:59 PM	12.64	12.64	12.64	12.64	300
10/4/2016	3:00 PM	12.66	12.66	12.65	12.65	7500
10/4/2016	3:01 PM	12.66	12.66	12.66	12.66	1833
10/4/2016	3:03 PM	12.65	12.65	12.64	12.64	1800
10/4/2016	3:04 PM	12.65	12.65	12.645	12.645	8000
10/4/2016	3:05 PM	12.64	12.65	12.64	12.65	600
10/4/2016	3:06 PM	12.63	12.64	12.63	12.64	1600
10/4/2016	3:07 PM	12.62	12.62	12.61	12.62	2800
10/4/2016	3:09 PM	12.63	12.63	12.63	12.63	100
10/4/2016	3:10 PM	12.63	12.63	12.63	12.63	200
10/4/2016	3:12 PM	12.63	12.63	12.63	12.63	800
10/4/2016	3:13 PM	12.63	12.63	12.63	12.63	1100
10/4/2016	3:14 PM	12.64	12.64	12.64	12.64	100
10/4/2016	3:16 PM	12.635	12.635	12.635	12.635	600
10/4/2016	3:21 PM	12.62	12.62	12.62	12.62	1300
10/4/2016	3:22 PM	12.6	12.6	12.6	12.6	200
10/4/2016	3:23 PM	12.61	12.61	12.61	12.61	9100
10/4/2016	3:25 PM	12.59	12.6	12.59	12.6	3300
10/4/2016	3:26 PM	12.59	12.59	12.59	12.59	500
10/4/2016	3:27 PM	12.58	12.58	12.58	12.58	1000
10/4/2016	3:28 PM	12.57	12.57	12.57	12.57	400
10/4/2016	3:29 PM	12.56	12.56	12.56	12.56	1520
10/4/2016	3:30 PM	12.56	12.56	12.56	12.56	400
10/4/2016	3:31 PM	12.55	12.55	12.55	12.55	2500
10/4/2016	3:32 PM	12.56	12.56	12.55	12.55	2000
10/4/2016	3:33 PM	12.55	12.55	12.55	12.55	11800
10/4/2016	3:34 PM	12.55	12.55	12.55	12.55	1800
10/4/2016	3:35 PM	12.54	12.54	12.54	12.54	800
10/4/2016	3:36 PM	12.55	12.55	12.54	12.54	8600
10/4/2016	3:39 PM	12.53	12.53	12.53	12.53	3400
10/4/2016	3:41 PM	12.52	12.52	12.52	12.52	8472
10/4/2016	3:42 PM	12.52	12.52	12.52	12.52	4668
10/4/2016	3:43 PM	12.51	12.52	12.51	12.52	2854
10/4/2016	3:44 PM	12.51	12.51	12.51	12.51	300
10/4/2016	3:46 PM	12.54	12.54	12.52	12.52	1800
10/4/2016	3:47 PM	12.54	12.54	12.54	12.54	6500
10/4/2016	3:50 PM	12.55	12.55	12.55	12.55	300
10/4/2016	3:51 PM	12.56	12.56	12.56	12.56	200
10/4/2016	3:53 PM	12.55	12.56	12.55	12.56	9400
10/4/2016	3:56 PM	12.55	12.55	12.55	12.55	2700
10/4/2016	3:58 PM	12.56	12.56	12.56	12.56	1500
10/4/2016	3:59 PM	12.56	12.57	12.56	12.57	10853
10/4/2016	4:00 PM	12.55	12.56	12.55	12.56	65204
10/5/2016	9:31 AM	12.4	12.41	12.4	12.41	5260
10/5/2016	9:32 AM	12.4	12.41	12.4	12.41	200
10/5/2016	9:33 AM	12.4	12.4	12.4	12.4	25591
10/5/2016	9:34 AM	12.41	12.41	12.41	12.41	400
10/5/2016	9:35 AM	12.4	12.4	12.4	12.4	400
10/5/2016	9:36 AM	12.38	12.39	12.38	12.385	400
10/5/2016	9:37 AM	12.38	12.38	12.38	12.38	3900
10/5/2016	9:39 AM	12.38	12.38	12.38	12.38	5400
10/5/2016	9:41 AM	12.39	12.39	12.39	12.39	500
10/5/2016	9:42 AM	12.375	12.38	12.375	12.38	300
10/5/2016	9:43 AM	12.38	12.38	12.38	12.38	1000
10/5/2016	9:44 AM	12.38	12.38	12.38	12.38	100
10/5/2016	9:46 AM	12.37	12.37	12.37	12.37	1400
10/5/2016	9:49 AM	12.37	12.37	12.37	12.37	2700
10/5/2016	9:52 AM	12.38	12.38	12.38	12.38	1000
10/5/2016	9:53 AM	12.39	12.39	12.39	12.39	100
10/5/2016	9:54 AM	12.38	12.385	12.38	12.385	1200
10/5/2016	9:57 AM	12.39	12.39	12.385	12.385	16350
10/5/2016	10:00 AM	12.36	12.38	12.36	12.38	8370
10/5/2016	10:01 AM	12.39	12.39	12.36	12.36	1100
10/5/2016	10:02 AM	12.4	12.405	12.39	12.39	35048
10/5/2016	10:03 AM	12.39	12.4	12.39	12.4	1600
10/5/2016	10:04 AM	12.39	12.39	12.39	12.39	2400
10/5/2016	10:05 AM	12.36	12.38	12.36	12.38	400
10/5/2016	10:06 AM	12.36	12.36	12.355	12.36	7300
10/5/2016	10:07 AM	12.35	12.36	12.35	12.36	4400
10/5/2016	10:08 AM	12.35	12.35	12.35	12.35	400
10/5/2016	10:09 AM	12.34	12.34	12.34	12.34	2000
10/5/2016	10:10 AM	12.34	12.34	12.34	12.34	200
10/5/2016	10:11 AM	12.35	12.35	12.35	12.35	100
10/5/2016	10:13 AM	12.35	12.35	12.35	12.35	700
10/5/2016	10:16 AM	12.365	12.37	12.365	12.37	700
10/5/2016	10:17 AM	12.37	12.37	12.37	12.37	222
10/5/2016	10:18 AM	12.38	12.38	12.38	12.38	2131
10/5/2016	10:19 AM	12.38	12.38	12.38	12.38	3700
10/5/2016	10:20 AM	12.39	12.39	12.38	12.38	400
10/5/2016	10:22 AM	12.4	12.4	12.4	12.4	300
10/5/2016	10:23 AM	12.4	12.4	12.395	12.4	1600
10/5/2016	10:26 AM	12.38	12.4	12.38	12.4	500
10/5/2016	10:27 AM	12.38	12.38	12.38	12.38	100
10/5/2016	10:28 AM	12.38	12.38	12.38	12.38	500
10/5/2016	10:29 AM	12.38	12.38	12.38	12.38	7900
10/5/2016	10:30 AM	12.37	12.37	12.37	12.37	100
10/5/2016	10:32 AM	12.365	12.365	12.365	12.365	100
10/5/2016	10:34 AM	12.38	12.39	12.38	12.39	600
10/5/2016	10:35 AM	12.38	12.38	12.38	12.38	100
10/5/2016	10:36 AM	12.36	12.38	12.36	12.375	5500
10/5/2016	10:38 AM	12.35	12.35	12.35	12.35	3000
10/5/2016	10:39 AM	12.35	12.355	12.34	12.34	8400
10/5/2016	10:41 AM	12.35	12.35	12.35	12.35	300
10/5/2016	10:42 AM	12.345	12.345	12.345	12.345	100
10/5/2016	10:43 AM	12.36	12.36	12.36	12.36	400
10/5/2016	10:44 AM	12.38	12.39	12.38	12.385	1200
10/5/2016	10:45 AM	12.39	12.39	12.385	12.385	380
10/5/2016	10:48 AM	12.39	12.39	12.38	12.38	8100
10/5/2016	10:49 AM	12.4	12.4	12.4	12.4	1600
10/5/2016	10:51 AM	12.41	12.41	12.41	12.41	100
10/5/2016	10:53 AM	12.4	12.4	12.4	12.4	300
10/5/2016	10:54 AM	12.4	12.4	12.4	12.4	300
10/5/2016	10:55 AM	12.39	12.39	12.39	12.39	400
10/5/2016	10:59 AM	12.39	12.39	12.38	12.38	3300
10/5/2016	11:00 AM	12.38	12.38	12.38	12.38	400
10/5/2016	11:03 AM	12.37	12.38	12.37	12.38	3200
10/5/2016	11:04 AM	12.38	12.38	12.38	12.38	100
10/5/2016	11:05 AM	12.38	12.38	12.38	12.38	100
10/5/2016	11:06 AM	12.36	12.36	12.36	12.36	200
10/5/2016	11:07 AM	12.36	12.36	12.36	12.36	1500
10/5/2016	11:10 AM	12.35	12.35	12.35	12.35	930
10/5/2016	11:12 AM	12.36	12.36	12.36	12.36	300
10/5/2016	11:13 AM	12.36	12.36	12.36	12.36	1100
10/5/2016	11:14 AM	12.35	12.355	12.35	12.355	300
10/5/2016	11:15 AM	12.36	12.36	12.36	12.36	824
10/5/2016	11:16 AM	12.35	12.35	12.35	12.35	1200
10/5/2016	11:17 AM	12.36	12.36	12.36	12.36	800
10/5/2016	11:22 AM	12.37	12.37	12.37	12.37	100
10/5/2016	11:23 AM	12.37	12.37	12.37	12.37	800
10/5/2016	11:24 AM	12.38	12.38	12.38	12.38	1000
10/5/2016	11:29 AM	12.36	12.36	12.36	12.36	1568
10/5/2016	11:30 AM	12.36	12.36	12.36	12.36	324
10/5/2016	11:33 AM	12.36	12.36	12.36	12.36	100
10/5/2016	11:34 AM	12.36	12.36	12.355	12.355	600
10/5/2016	11:35 AM	12.365	12.365	12.365	12.365	100
10/5/2016	11:37 AM	12.36	12.36	12.36	12.36	900
10/5/2016	11:39 AM	12.36	12.36	12.36	12.36	3300
10/5/2016	11:40 AM	12.36	12.36	12.36	12.36	1000
10/5/2016	11:45 AM	12.36	12.36	12.36	12.36	400
10/5/2016	11:46 AM	12.34	12.35	12.34	12.35	4700
10/5/2016	11:49 AM	12.34	12.34	12.34	12.34	900
10/5/2016	11:54 AM	12.35	12.35	12.35	12.35	1262
10/5/2016	11:55 AM	12.35	12.35	12.35	12.35	1000
10/5/2016	11:59 AM	12.36	12.36	12.36	12.36	1000
10/5/2016	12:01 PM	12.36	12.36	12.36	12.36	200
10/5/2016	12:03 PM	12.35	12.35	12.35	12.35	200
10/5/2016	12:06 PM	12.32	12.33	12.32	12.33	4560
10/5/2016	12:07 PM	12.32	12.32	12.32	12.32	100
10/5/2016	12:09 PM	12.33	12.33	12.33	12.33	700
10/5/2016	12:13 PM	12.33	12.33	12.33	12.33	200
10/5/2016	12:23 PM	12.34	12.34	12.34	12.34	31600
10/5/2016	12:24 PM	12.34	12.34	12.34	12.34	700
10/5/2016	12:26 PM	12.34	12.34	12.34	12.34	400
10/5/2016	12:30 PM	12.34	12.34	12.34	12.34	500
10/5/2016	12:34 PM	12.34	12.34	12.34	12.34	800
10/5/2016	12:38 PM	12.35	12.35	12.35	12.35	140
10/5/2016	12:39 PM	12.35	12.35	12.35	12.35	600
10/5/2016	12:43 PM	12.34	12.34	12.34	12.34	600
10/5/2016	12:48 PM	12.34	12.34	12.34	12.34	100
10/5/2016	12:49 PM	12.34	12.34	12.34	12.34	400
10/5/2016	12:51 PM	12.34	12.34	12.34	12.34	400
10/5/2016	12:53 PM	12.34	12.34	12.34	12.34	400
10/5/2016	12:56 PM	12.34	12.34	12.34	12.34	425
10/5/2016	1:04 PM	12.33	12.33	12.33	12.33	1800
10/5/2016	1:06 PM	12.33	12.33	12.33	12.33	960
10/5/2016	1:10 PM	12.33	12.33	12.33	12.33	1200
10/5/2016	1:15 PM	12.36	12.36	12.36	12.36	400
10/5/2016	1:22 PM	12.35	12.35	12.35	12.35	100
10/5/2016	1:23 PM	12.35	12.35	12.35	12.35	400
10/5/2016	1:29 PM	12.36	12.36	12.36	12.36	491
10/5/2016	1:38 PM	12.35	12.35	12.35	12.35	300
10/5/2016	1:40 PM	12.35	12.35	12.35	12.35	100
10/5/2016	1:43 PM	12.34	12.34	12.34	12.34	202
10/5/2016	1:46 PM	12.34	12.34	12.34	12.34	720
10/5/2016	1:48 PM	12.35	12.35	12.35	12.35	100
10/5/2016	1:49 PM	12.35	12.35	12.35	12.35	1200
10/5/2016	1:51 PM	12.34	12.34	12.34	12.34	1858
10/5/2016	1:53 PM	12.33	12.33	12.33	12.33	990
10/5/2016	1:54 PM	12.33	12.33	12.33	12.33	1090
10/5/2016	1:55 PM	12.321	12.325	12.321	12.325	6100
10/5/2016	1:57 PM	12.32	12.32	12.32	12.32	2400
10/5/2016	2:05 PM	12.33	12.33	12.325	12.325	232
10/5/2016	2:06 PM	12.33	12.33	12.33	12.33	200
10/5/2016	2:13 PM	12.34	12.34	12.34	12.34	100
10/5/2016	2:15 PM	12.34	12.34	12.34	12.34	400
10/5/2016	2:21 PM	12.33	12.33	12.33	12.33	100
10/5/2016	2:26 PM	12.33	12.33	12.33	12.33	300
10/5/2016	2:34 PM	12.345	12.345	12.345	12.345	800
10/5/2016	2:35 PM	12.34	12.34	12.34	12.34	1300
10/5/2016	2:36 PM	12.34	12.34	12.34	12.34	300
10/5/2016	2:38 PM	12.35	12.35	12.35	12.35	1400
10/5/2016	2:41 PM	12.33	12.33	12.33	12.33	400
10/5/2016	2:44 PM	12.34	12.34	12.34	12.34	100
10/5/2016	2:56 PM	12.33	12.33	12.33	12.33	400
10/5/2016	2:58 PM	12.33	12.33	12.33	12.33	128
10/5/2016	3:01 PM	12.32	12.32	12.32	12.32	2000
10/5/2016	3:02 PM	12.305	12.31	12.305	12.31	2918
10/5/2016	3:04 PM	12.295	12.3	12.295	12.3	3900
10/5/2016	3:06 PM	12.3	12.3	12.3	12.3	15800
10/5/2016	3:07 PM	12.3	12.3	12.3	12.3	300
10/5/2016	3:13 PM	12.31	12.31	12.31	12.31	100
10/5/2016	3:14 PM	12.31	12.31	12.31	12.31	1011
10/5/2016	3:17 PM	12.33	12.33	12.33	12.33	15363
10/5/2016	3:18 PM	12.35	12.35	12.34	12.34	3400
10/5/2016	3:19 PM	12.34	12.34	12.34	12.34	1000
10/5/2016	3:21 PM	12.37	12.37	12.35	12.35	9100
10/5/2016	3:22 PM	12.36	12.36	12.36	12.36	3455
10/5/2016	3:24 PM	12.37	12.37	12.37	12.37	600
10/5/2016	3:25 PM	12.36	12.36	12.36	12.36	1400
10/5/2016	3:28 PM	12.36	12.36	12.36	12.36	10365
10/5/2016	3:30 PM	12.38	12.38	12.38	12.38	100
10/5/2016	3:31 PM	12.38	12.38	12.38	12.38	10000
10/5/2016	3:35 PM	12.36	12.36	12.36	12.36	451
10/5/2016	3:40 PM	12.36	12.36	12.36	12.36	1300
10/5/2016	3:41 PM	12.37	12.37	12.36	12.36	6400
10/5/2016	3:42 PM	12.37	12.37	12.37	12.37	2600
10/5/2016	3:44 PM	12.345	12.36	12.345	12.36	1500
10/5/2016	3:46 PM	12.37	12.37	12.36	12.36	2400
10/5/2016	3:47 PM	12.37	12.37	12.37	12.37	300
10/5/2016	3:48 PM	12.375	12.375	12.37	12.37	5100
10/5/2016	3:49 PM	12.38	12.38	12.38	12.38	1240
10/5/2016	3:50 PM	12.38	12.38	12.379	12.379	2900
10/5/2016	3:51 PM	12.38	12.38	12.38	12.38	800
10/5/2016	3:53 PM	12.37	12.37	12.37	12.37	2500
10/5/2016	3:54 PM	12.38	12.38	12.38	12.38	300
10/5/2016	3:56 PM	12.39	12.39	12.39	12.39	400
10/5/2016	3:57 PM	12.38	12.38	12.38	12.38	2812
10/5/2016	3:59 PM	12.365	12.37	12.365	12.37	4597
10/5/2016	4:00 PM	12.39	12.39	12.37	12.37	57391
10/6/2016	9:31 AM	12.41	12.43	12.41	12.43	7600
10/6/2016	9:32 AM	12.42	12.42	12.42	12.42	1010
10/6/2016	9:35 AM	12.45	12.45	12.44	12.44	2265
10/6/2016	9:37 AM	12.495	12.495	12.48	12.48	8205
10/6/2016	9:38 AM	12.49	12.49	12.49	12.49	100
10/6/2016	9:39 AM	12.48	12.48	12.48	12.48	18280
10/6/2016	9:41 AM	12.499	12.5	12.48	12.48	2500
10/6/2016	9:44 AM	12.48	12.48	12.48	12.48	600
10/6/2016	9:45 AM	12.48	12.48	12.48	12.48	400
10/6/2016	9:46 AM	12.47	12.47	12.465	12.47	4000
10/6/2016	9:48 AM	12.47	12.47	12.47	12.47	2800
10/6/2016	9:49 AM	12.48	12.48	12.48	12.48	600
10/6/2016	9:50 AM	12.47	12.47	12.47	12.47	800
10/6/2016	9:51 AM	12.5	12.5	12.485	12.485	2100
10/6/2016	9:52 AM	12.5	12.5	12.5	12.5	177
10/6/2016	9:54 AM	12.5	12.5	12.5	12.5	1500
10/6/2016	9:57 AM	12.505	12.505	12.505	12.505	100
10/6/2016	9:58 AM	12.49	12.49	12.49	12.49	600
10/6/2016	10:00 AM	12.48	12.48	12.48	12.48	400
10/6/2016	10:02 AM	12.49	12.49	12.49	12.49	6200
10/6/2016	10:03 AM	12.48	12.485	12.48	12.485	1400
10/6/2016	10:04 AM	12.48	12.48	12.48	12.48	600
10/6/2016	10:05 AM	12.47	12.47	12.47	12.47	10000
10/6/2016	10:06 AM	12.47	12.47	12.47	12.47	200
10/6/2016	10:07 AM	12.48	12.48	12.48	12.48	7400
10/6/2016	10:08 AM	12.48	12.48	12.48	12.48	11050
10/6/2016	10:09 AM	12.48	12.48	12.48	12.48	400
10/6/2016	10:11 AM	12.48	12.49	12.48	12.49	2000
10/6/2016	10:13 AM	12.49	12.49	12.48	12.48	12600
10/6/2016	10:14 AM	12.49	12.49	12.485	12.49	1000
10/6/2016	10:17 AM	12.48	12.48	12.48	12.48	2417
10/6/2016	10:18 AM	12.475	12.475	12.475	12.475	300
10/6/2016	10:20 AM	12.46	12.47	12.46	12.47	7600
10/6/2016	10:22 AM	12.47	12.47	12.47	12.47	1955
10/6/2016	10:24 AM	12.475	12.475	12.475	12.475	150
10/6/2016	10:25 AM	12.47	12.47	12.47	12.47	200
10/6/2016	10:30 AM	12.46	12.46	12.46	12.46	10100
10/6/2016	10:31 AM	12.47	12.47	12.47	12.47	200
10/6/2016	10:33 AM	12.48	12.48	12.48	12.48	200
10/6/2016	10:34 AM	12.5	12.5	12.5	12.5	600
10/6/2016	10:35 AM	12.49	12.49	12.49	12.49	399
10/6/2016	10:36 AM	12.49	12.49	12.49	12.49	400
10/6/2016	10:39 AM	12.465	12.465	12.465	12.465	300
10/6/2016	10:41 AM	12.47	12.47	12.47	12.47	1300
10/6/2016	10:46 AM	12.46	12.46	12.46	12.46	2987
10/6/2016	10:49 AM	12.47	12.47	12.47	12.47	1100
10/6/2016	10:53 AM	12.47	12.47	12.47	12.47	400
10/6/2016	10:58 AM	12.47	12.47	12.47	12.47	525
10/6/2016	11:00 AM	12.47	12.47	12.47	12.47	6500
10/6/2016	11:03 AM	12.48	12.48	12.48	12.48	1400
10/6/2016	11:08 AM	12.5	12.5	12.5	12.5	1650
10/6/2016	11:09 AM	12.52	12.52	12.51	12.51	3800
10/6/2016	11:11 AM	12.53	12.53	12.53	12.53	200
10/6/2016	11:12 AM	12.53	12.53	12.53	12.53	400
10/6/2016	11:13 AM	12.53	12.53	12.53	12.53	3100
10/6/2016	11:17 AM	12.52	12.52	12.52	12.52	1200
10/6/2016	11:18 AM	12.52	12.52	12.52	12.52	1400
10/6/2016	11:22 AM	12.51	12.51	12.51	12.51	10600
10/6/2016	11:23 AM	12.51	12.51	12.51	12.51	800
10/6/2016	11:25 AM	12.5	12.51	12.5	12.51	1000
10/6/2016	11:26 AM	12.5	12.5	12.5	12.5	17990
10/6/2016	11:29 AM	12.47	12.47	12.47	12.47	200
10/6/2016	11:30 AM	12.45	12.46	12.45	12.46	4840
10/6/2016	11:32 AM	12.45	12.45	12.45	12.45	1800
10/6/2016	11:33 AM	12.455	12.455	12.455	12.455	1300
10/6/2016	11:35 AM	12.46	12.46	12.46	12.46	700
10/6/2016	11:37 AM	12.47	12.47	12.47	12.47	800
10/6/2016	11:42 AM	12.46	12.46	12.46	12.46	1100
10/6/2016	11:44 AM	12.47	12.47	12.47	12.47	1270
10/6/2016	11:45 AM	12.47	12.47	12.47	12.47	400
10/6/2016	11:46 AM	12.46	12.46	12.46	12.46	400
10/6/2016	11:48 AM	12.4	12.44	12.4	12.44	4867
10/6/2016	11:49 AM	12.39	12.39	12.37	12.39	10566
10/6/2016	11:50 AM	12.39	12.39	12.39	12.39	1500
10/6/2016	11:51 AM	12.37	12.39	12.37	12.39	12400
10/6/2016	11:52 AM	12.34	12.37	12.34	12.37	13600
10/6/2016	11:54 AM	12.36	12.36	12.35	12.35	1700
10/6/2016	11:55 AM	12.36	12.36	12.36	12.36	200
10/6/2016	11:59 AM	12.36	12.36	12.36	12.36	2200
10/6/2016	12:00 PM	12.38	12.38	12.37	12.37	22900
10/6/2016	12:02 PM	12.36	12.36	12.36	12.36	9900
10/6/2016	12:04 PM	12.36	12.36	12.36	12.36	600
10/6/2016	12:06 PM	12.35	12.35	12.35	12.35	800
10/6/2016	12:07 PM	12.315	12.34	12.315	12.34	2430
10/6/2016	12:08 PM	12.33	12.33	12.33	12.33	1700
10/6/2016	12:09 PM	12.345	12.345	12.345	12.345	100
10/6/2016	12:12 PM	12.36	12.36	12.36	12.36	500
10/6/2016	12:18 PM	12.37	12.37	12.37	12.37	600
10/6/2016	12:19 PM	12.36	12.36	12.36	12.36	3000
10/6/2016	12:21 PM	12.37	12.37	12.37	12.37	8200
10/6/2016	12:25 PM	12.36	12.36	12.36	12.36	4766
10/6/2016	12:27 PM	12.345	12.35	12.345	12.35	4500
10/6/2016	12:29 PM	12.35	12.35	12.35	12.35	1200
10/6/2016	12:30 PM	12.35	12.35	12.35	12.35	1700
10/6/2016	12:31 PM	12.351	12.351	12.35	12.35	6100
10/6/2016	12:32 PM	12.34	12.34	12.34	12.34	100
10/6/2016	12:38 PM	12.35	12.35	12.35	12.35	1000
10/6/2016	12:39 PM	12.36	12.36	12.35	12.35	1000
10/6/2016	12:42 PM	12.36	12.36	12.36	12.36	100
10/6/2016	12:45 PM	12.36	12.36	12.36	12.36	100
10/6/2016	12:46 PM	12.36	12.36	12.36	12.36	910
10/6/2016	12:52 PM	12.355	12.355	12.355	12.355	10000
10/6/2016	12:53 PM	12.35	12.35	12.35	12.35	500
10/6/2016	12:55 PM	12.34	12.34	12.34	12.34	4200
10/6/2016	12:59 PM	12.34	12.34	12.34	12.34	200
10/6/2016	1:09 PM	12.355	12.355	12.355	12.355	100
10/6/2016	1:14 PM	12.36	12.36	12.36	12.36	400
10/6/2016	1:16 PM	12.35	12.35	12.35	12.35	200
10/6/2016	1:20 PM	12.36	12.36	12.36	12.36	200
10/6/2016	1:22 PM	12.36	12.36	12.36	12.36	1800
10/6/2016	1:29 PM	12.35	12.35	12.35	12.35	2625
10/6/2016	1:30 PM	12.35	12.35	12.35	12.35	145
10/6/2016	1:31 PM	12.35	12.35	12.35	12.35	600
10/6/2016	1:34 PM	12.34	12.34	12.34	12.34	500
10/6/2016	1:42 PM	12.36	12.36	12.36	12.36	200
10/6/2016	1:52 PM	12.36	12.36	12.36	12.36	500
10/6/2016	1:53 PM	12.35	12.35	12.35	12.35	1450
10/6/2016	1:55 PM	12.34	12.34	12.34	12.34	450
10/6/2016	1:56 PM	12.34	12.34	12.34	12.34	2400
10/6/2016	1:58 PM	12.35	12.35	12.35	12.35	400
10/6/2016	2:00 PM	12.35	12.35	12.35	12.35	300
10/6/2016	2:05 PM	12.34	12.34	12.34	12.34	1663
10/6/2016	2:06 PM	12.34	12.34	12.34	12.34	300
10/6/2016	2:08 PM	12.34	12.34	12.34	12.34	1259
10/6/2016	2:12 PM	12.35	12.35	12.35	12.35	900
10/6/2016	2:15 PM	12.34	12.34	12.34	12.34	4088
10/6/2016	2:17 PM	12.35	12.35	12.35	12.35	400
10/6/2016	2:21 PM	12.35	12.35	12.35	12.35	300
10/6/2016	2:27 PM	12.33	12.33	12.33	12.33	1219
10/6/2016	2:28 PM	12.33	12.33	12.33	12.33	4000
10/6/2016	2:29 PM	12.33	12.33	12.33	12.33	1000
10/6/2016	2:34 PM	12.33	12.33	12.33	12.33	1200
10/6/2016	2:39 PM	12.34	12.34	12.34	12.34	1500
10/6/2016	2:42 PM	12.34	12.34	12.34	12.34	1890
10/6/2016	2:43 PM	12.345	12.345	12.34	12.34	10000
10/6/2016	2:47 PM	12.36	12.36	12.36	12.36	2530
10/6/2016	2:53 PM	12.355	12.355	12.35	12.35	500
10/6/2016	2:56 PM	12.35	12.35	12.35	12.35	400
10/6/2016	2:57 PM	12.35	12.35	12.35	12.35	600
10/6/2016	2:59 PM	12.35	12.35	12.35	12.35	1000
10/6/2016	3:01 PM	12.35	12.35	12.35	12.35	590
10/6/2016	3:06 PM	12.34	12.34	12.34	12.34	1400
10/6/2016	3:10 PM	12.34	12.34	12.34	12.34	2000
10/6/2016	3:12 PM	12.35	12.35	12.35	12.35	1699
10/6/2016	3:13 PM	12.36	12.36	12.36	12.36	100
10/6/2016	3:17 PM	12.35	12.35	12.35	12.35	800
10/6/2016	3:19 PM	12.36	12.36	12.36	12.36	100
10/6/2016	3:20 PM	12.36	12.36	12.36	12.36	1200
10/6/2016	3:28 PM	12.36	12.36	12.36	12.36	600
10/6/2016	3:31 PM	12.38	12.38	12.37	12.37	10935
10/6/2016	3:33 PM	12.37	12.37	12.37	12.37	9700
10/6/2016	3:35 PM	12.35	12.35	12.35	12.35	11300
10/6/2016	3:36 PM	12.35	12.35	12.35	12.35	1000
10/6/2016	3:37 PM	12.35	12.35	12.35	12.35	300
10/6/2016	3:40 PM	12.35	12.35	12.35	12.35	600
10/6/2016	3:41 PM	12.35	12.35	12.35	12.35	1100
10/6/2016	3:43 PM	12.35	12.35	12.35	12.35	140
10/6/2016	3:45 PM	12.35	12.35	12.35	12.35	400
10/6/2016	3:51 PM	12.36	12.36	12.36	12.36	522
10/6/2016	3:52 PM	12.36	12.36	12.36	12.36	800
10/6/2016	3:54 PM	12.35	12.35	12.35	12.35	1405
10/6/2016	3:55 PM	12.35	12.35	12.35	12.35	3300
10/6/2016	3:56 PM	12.35	12.35	12.35	12.35	10000
10/6/2016	3:57 PM	12.355	12.36	12.355	12.36	4700
10/6/2016	3:58 PM	12.36	12.36	12.355	12.355	2167
10/6/2016	3:59 PM	12.35	12.36	12.35	12.36	4090
10/6/2016	4:00 PM	12.355	12.355	12.35	12.35	21277
10/7/2016	9:31 AM	12.29	12.3	12.27	12.3	24882
10/7/2016	9:32 AM	12.32	12.32	12.285	12.29	23500
10/7/2016	9:33 AM	12.3	12.33	12.3	12.33	19500
10/7/2016	9:35 AM	12.34	12.34	12.32	12.32	1400
10/7/2016	9:36 AM	12.37	12.38	12.36	12.36	18000
10/7/2016	9:37 AM	12.35	12.35	12.35	12.35	13000
10/7/2016	9:38 AM	12.365	12.37	12.36	12.36	5216
10/7/2016	9:39 AM	12.37	12.37	12.365	12.365	1000
10/7/2016	9:40 AM	12.35	12.35	12.35	12.35	700
10/7/2016	9:41 AM	12.36	12.36	12.35	12.35	23500
10/7/2016	9:42 AM	12.35	12.35	12.35	12.35	1000
10/7/2016	9:43 AM	12.38	12.38	12.38	12.38	18000
10/7/2016	9:45 AM	12.42	12.42	12.39	12.39	7800
10/7/2016	9:46 AM	12.4	12.4	12.4	12.4	122
10/7/2016	9:47 AM	12.41	12.41	12.41	12.41	200
10/7/2016	9:48 AM	12.45	12.46	12.425	12.425	4252
10/7/2016	9:49 AM	12.45	12.45	12.45	12.45	600
10/7/2016	9:50 AM	12.47	12.47	12.46	12.46	8946
10/7/2016	9:51 AM	12.47	12.48	12.47	12.48	12961
10/7/2016	9:52 AM	12.46	12.46	12.46	12.46	270
10/7/2016	9:55 AM	12.43	12.445	12.43	12.445	29000
10/7/2016	9:56 AM	12.44	12.44	12.44	12.44	4700
10/7/2016	9:57 AM	12.46	12.46	12.44	12.44	17098
10/7/2016	9:58 AM	12.45	12.45	12.45	12.45	200
10/7/2016	10:00 AM	12.45	12.45	12.44	12.44	668
10/7/2016	10:01 AM	12.44	12.45	12.44	12.45	3000
10/7/2016	10:02 AM	12.44	12.44	12.44	12.44	548
10/7/2016	10:03 AM	12.44	12.44	12.43	12.43	2200
10/7/2016	10:05 AM	12.44	12.44	12.44	12.44	3162
10/7/2016	10:06 AM	12.44	12.44	12.44	12.44	400
10/7/2016	10:07 AM	12.43	12.43	12.43	12.43	200
10/7/2016	10:08 AM	12.43	12.43	12.43	12.43	200
10/7/2016	10:09 AM	12.43	12.43	12.425	12.425	800
10/7/2016	10:10 AM	12.41	12.42	12.41	12.42	2000
10/7/2016	10:11 AM	12.41	12.41	12.41	12.41	700
10/7/2016	10:13 AM	12.4	12.4	12.4	12.4	200
10/7/2016	10:14 AM	12.4	12.4	12.4	12.4	600
10/7/2016	10:16 AM	12.4	12.4	12.4	12.4	25500
10/7/2016	10:18 AM	12.41	12.41	12.41	12.41	600
10/7/2016	10:19 AM	12.43	12.43	12.42	12.42	10600
10/7/2016	10:20 AM	12.42	12.43	12.42	12.43	700
10/7/2016	10:22 AM	12.43	12.43	12.43	12.43	200
10/7/2016	10:23 AM	12.43	12.43	12.43	12.43	200
10/7/2016	10:24 AM	12.43	12.43	12.43	12.43	200
10/7/2016	10:26 AM	12.41	12.41	12.41	12.41	400
10/7/2016	10:27 AM	12.42	12.42	12.42	12.42	900
10/7/2016	10:29 AM	12.42	12.42	12.42	12.42	200
10/7/2016	10:31 AM	12.43	12.43	12.43	12.43	200
10/7/2016	10:32 AM	12.43	12.43	12.43	12.43	500
10/7/2016	10:33 AM	12.44	12.44	12.43	12.43	1200
10/7/2016	10:35 AM	12.45	12.45	12.45	12.45	100
10/7/2016	10:36 AM	12.445	12.455	12.445	12.455	9800
10/7/2016	10:38 AM	12.46	12.46	12.46	12.46	1250
10/7/2016	10:39 AM	12.45	12.46	12.45	12.46	1200
10/7/2016	10:40 AM	12.405	12.43	12.405	12.43	1400
10/7/2016	10:41 AM	12.41	12.41	12.41	12.41	300
10/7/2016	10:42 AM	12.42	12.42	12.42	12.42	200
10/7/2016	10:43 AM	12.42	12.42	12.42	12.42	500
10/7/2016	10:44 AM	12.41	12.42	12.41	12.42	1300
10/7/2016	10:45 AM	12.42	12.42	12.42	12.42	700
10/7/2016	10:46 AM	12.43	12.43	12.43	12.43	200
10/7/2016	10:48 AM	12.43	12.43	12.43	12.43	500
10/7/2016	10:49 AM	12.44	12.44	12.44	12.44	1352
10/7/2016	10:52 AM	12.43	12.43	12.43	12.43	200
10/7/2016	10:53 AM	12.44	12.44	12.44	12.44	600
10/7/2016	10:54 AM	12.44	12.44	12.44	12.44	200
10/7/2016	10:55 AM	12.44	12.44	12.44	12.44	100
10/7/2016	10:56 AM	12.45	12.45	12.45	12.45	1500
10/7/2016	10:57 AM	12.455	12.455	12.455	12.455	100
10/7/2016	10:58 AM	12.46	12.46	12.46	12.46	300
10/7/2016	11:01 AM	12.48	12.48	12.48	12.48	900
10/7/2016	11:02 AM	12.47	12.47	12.47	12.47	200
10/7/2016	11:03 AM	12.46	12.46	12.46	12.46	200
10/7/2016	11:05 AM	12.47	12.475	12.47	12.47	7700
10/7/2016	11:15 AM	12.45	12.45	12.45	12.45	600
10/7/2016	11:17 AM	12.445	12.445	12.445	12.445	900
10/7/2016	11:18 AM	12.44	12.44	12.44	12.44	700
10/7/2016	11:21 AM	12.44	12.44	12.44	12.44	12200
10/7/2016	11:22 AM	12.425	12.43	12.425	12.43	400
10/7/2016	11:25 AM	12.44	12.44	12.44	12.44	8460
10/7/2016	11:29 AM	12.45	12.45	12.45	12.45	1800
10/7/2016	11:33 AM	12.46	12.46	12.46	12.46	400
10/7/2016	11:34 AM	12.47	12.47	12.47	12.47	5200
10/7/2016	11:35 AM	12.5	12.5	12.48	12.48	13382
10/7/2016	11:36 AM	12.5	12.5	12.5	12.5	100
10/7/2016	11:37 AM	12.52	12.52	12.51	12.51	500
10/7/2016	11:38 AM	12.53	12.53	12.53	12.53	4350
10/7/2016	11:39 AM	12.54	12.54	12.54	12.54	369
10/7/2016	11:41 AM	12.545	12.545	12.545	12.545	300
10/7/2016	11:43 AM	12.56	12.56	12.55	12.55	9149
10/7/2016	11:45 AM	12.58	12.58	12.57	12.57	4978
10/7/2016	11:46 AM	12.6	12.6	12.59	12.59	33415
10/7/2016	11:47 AM	12.62	12.62	12.61	12.61	901
10/7/2016	11:48 AM	12.62	12.62	12.62	12.62	9552
10/7/2016	11:49 AM	12.605	12.61	12.605	12.61	1782
10/7/2016	11:50 AM	12.61	12.615	12.61	12.615	300
10/7/2016	11:51 AM	12.62	12.62	12.62	12.62	40101
10/7/2016	11:52 AM	12.615	12.615	12.615	12.615	500
10/7/2016	11:53 AM	12.61	12.62	12.61	12.62	33752
10/7/2016	11:54 AM	12.6	12.61	12.595	12.61	33350
10/7/2016	11:55 AM	12.595	12.595	12.595	12.595	700
10/7/2016	11:56 AM	12.59	12.595	12.59	12.595	400
10/7/2016	11:57 AM	12.585	12.59	12.585	12.59	995
10/7/2016	11:58 AM	12.575	12.585	12.575	12.585	2100
10/7/2016	12:00 PM	12.59	12.59	12.59	12.59	300
10/7/2016	12:01 PM	12.515	12.575	12.515	12.575	2400
10/7/2016	12:02 PM	12.56	12.56	12.53	12.53	9300
10/7/2016	12:03 PM	12.565	12.57	12.565	12.57	1700
10/7/2016	12:05 PM	12.59	12.59	12.57	12.57	300
10/7/2016	12:06 PM	12.58	12.58	12.58	12.58	800
10/7/2016	12:07 PM	12.6	12.61	12.6	12.6	8800
10/7/2016	12:08 PM	12.57	12.58	12.57	12.58	1300
10/7/2016	12:10 PM	12.57	12.57	12.57	12.57	2900
10/7/2016	12:12 PM	12.59	12.59	12.59	12.59	2300
10/7/2016	12:13 PM	12.6	12.6	12.6	12.6	200
10/7/2016	12:14 PM	12.58	12.58	12.58	12.58	200
10/7/2016	12:15 PM	12.565	12.57	12.56	12.57	4899
10/7/2016	12:16 PM	12.57	12.57	12.57	12.57	400
10/7/2016	12:17 PM	12.575	12.575	12.575	12.575	200
10/7/2016	12:18 PM	12.59	12.59	12.59	12.59	200
10/7/2016	12:19 PM	12.59	12.59	12.59	12.59	900
10/7/2016	12:21 PM	12.59	12.59	12.59	12.59	200
10/7/2016	12:22 PM	12.6	12.6	12.6	12.6	5200
10/7/2016	12:24 PM	12.59	12.59	12.58	12.58	6300
10/7/2016	12:25 PM	12.59	12.59	12.59	12.59	200
10/7/2016	12:26 PM	12.6	12.6	12.6	12.6	400
10/7/2016	12:27 PM	12.6	12.6	12.6	12.6	3800
10/7/2016	12:28 PM	12.6	12.6	12.6	12.6	8125
10/7/2016	12:31 PM	12.58	12.58	12.58	12.58	200
10/7/2016	12:32 PM	12.58	12.59	12.58	12.59	27800
10/7/2016	12:35 PM	12.57	12.58	12.57	12.58	9821
10/7/2016	12:36 PM	12.59	12.59	12.59	12.59	762
10/7/2016	12:39 PM	12.59	12.59	12.59	12.59	396
10/7/2016	12:40 PM	12.6	12.6	12.6	12.6	200
10/7/2016	12:41 PM	12.6	12.6	12.6	12.6	1000
10/7/2016	12:42 PM	12.6	12.6	12.6	12.6	200
10/7/2016	12:43 PM	12.61	12.61	12.61	12.61	6000
10/7/2016	12:45 PM	12.61	12.61	12.61	12.61	4400
10/7/2016	12:47 PM	12.6	12.6	12.6	12.6	516
10/7/2016	12:49 PM	12.55	12.55	12.55	12.55	1300
10/7/2016	12:54 PM	12.57	12.57	12.57	12.57	300
10/7/2016	12:55 PM	12.57	12.57	12.57	12.57	200
10/7/2016	12:56 PM	12.57	12.57	12.57	12.57	2500
10/7/2016	12:57 PM	12.57	12.57	12.57	12.57	300
10/7/2016	12:59 PM	12.57	12.57	12.57	12.57	400
10/7/2016	1:01 PM	12.56	12.56	12.56	12.56	500
10/7/2016	1:02 PM	12.57	12.57	12.57	12.57	200
10/7/2016	1:03 PM	12.6	12.6	12.58	12.58	1344
10/7/2016	1:05 PM	12.58	12.58	12.58	12.58	300
10/7/2016	1:07 PM	12.58	12.58	12.58	12.58	5800
10/7/2016	1:20 PM	12.57	12.57	12.57	12.57	3150
10/7/2016	1:21 PM	12.57	12.57	12.57	12.57	1700
10/7/2016	1:22 PM	12.56	12.56	12.56	12.56	500
10/7/2016	1:25 PM	12.57	12.57	12.57	12.57	1500
10/7/2016	1:27 PM	12.525	12.55	12.525	12.55	3700
10/7/2016	1:28 PM	12.52	12.52	12.515	12.515	800
10/7/2016	1:29 PM	12.515	12.515	12.51	12.51	3200
10/7/2016	1:30 PM	12.505	12.505	12.505	12.505	282
10/7/2016	1:31 PM	12.5	12.5	12.5	12.5	4900
10/7/2016	1:32 PM	12.5	12.5	12.5	12.5	3000
10/7/2016	1:34 PM	12.47	12.47	12.47	12.47	200
10/7/2016	1:35 PM	12.46	12.47	12.46	12.47	14000
10/7/2016	1:39 PM	12.46	12.46	12.46	12.46	7666
10/7/2016	1:44 PM	12.45	12.45	12.45	12.45	1100
10/7/2016	1:45 PM	12.45	12.45	12.45	12.45	200
10/7/2016	1:49 PM	12.45	12.45	12.45	12.45	600
10/7/2016	1:52 PM	12.455	12.455	12.455	12.455	300
10/7/2016	1:54 PM	12.46	12.46	12.46	12.46	1600
10/7/2016	1:56 PM	12.46	12.46	12.46	12.46	1600
10/7/2016	1:58 PM	12.46	12.46	12.46	12.46	1500
10/7/2016	1:59 PM	12.46	12.46	12.46	12.46	700
10/7/2016	2:03 PM	12.45	12.45	12.45	12.45	1000
10/7/2016	2:04 PM	12.45	12.45	12.45	12.45	100
10/7/2016	2:11 PM	12.46	12.46	12.46	12.46	8000
10/7/2016	2:13 PM	12.43	12.43	12.43	12.43	2000
10/7/2016	2:16 PM	12.44	12.44	12.44	12.44	500
10/7/2016	2:18 PM	12.44	12.44	12.44	12.44	1700
10/7/2016	2:19 PM	12.46	12.46	12.46	12.46	1100
10/7/2016	2:21 PM	12.45	12.455	12.45	12.455	200
10/7/2016	2:29 PM	12.44	12.44	12.44	12.44	300
10/7/2016	2:35 PM	12.42	12.42	12.42	12.42	5939
10/7/2016	2:36 PM	12.42	12.42	12.42	12.42	1100
10/7/2016	2:37 PM	12.42	12.42	12.42	12.42	17875
10/7/2016	2:38 PM	12.43	12.43	12.43	12.43	400
10/7/2016	2:43 PM	12.43	12.43	12.43	12.43	700
10/7/2016	2:44 PM	12.43	12.43	12.43	12.43	200
10/7/2016	2:45 PM	12.43	12.43	12.43	12.43	400
10/7/2016	2:47 PM	12.41	12.42	12.41	12.42	10077
10/7/2016	2:48 PM	12.41	12.41	12.41	12.41	1000
10/7/2016	2:49 PM	12.42	12.42	12.42	12.42	400
10/7/2016	2:50 PM	12.43	12.43	12.43	12.43	700
10/7/2016	2:57 PM	12.42	12.42	12.42	12.42	100
10/7/2016	2:59 PM	12.42	12.42	12.42	12.42	300
10/7/2016	3:03 PM	12.44	12.44	12.44	12.44	100
10/7/2016	3:07 PM	12.435	12.435	12.435	12.435	398
10/7/2016	3:14 PM	12.44	12.44	12.44	12.44	200
10/7/2016	3:16 PM	12.45	12.45	12.45	12.45	100
10/7/2016	3:19 PM	12.45	12.45	12.45	12.45	400
10/7/2016	3:29 PM	12.44	12.44	12.44	12.44	600
10/7/2016	3:31 PM	12.43	12.43	12.43	12.43	1200
10/7/2016	3:32 PM	12.43	12.43	12.43	12.43	1600
10/7/2016	3:33 PM	12.43	12.43	12.43	12.43	14500
10/7/2016	3:35 PM	12.445	12.445	12.445	12.445	1600
10/7/2016	3:37 PM	12.44	12.44	12.44	12.44	600
10/7/2016	3:41 PM	12.45	12.45	12.45	12.45	14700
10/7/2016	3:45 PM	12.45	12.45	12.45	12.45	300
10/7/2016	3:50 PM	12.46	12.46	12.46	12.46	2000
10/7/2016	3:51 PM	12.45	12.45	12.45	12.45	100
10/7/2016	3:52 PM	12.44	12.445	12.44	12.445	1500
10/7/2016	3:54 PM	12.44	12.44	12.44	12.44	11494
10/7/2016	3:55 PM	12.44	12.44	12.44	12.44	698
10/7/2016	3:56 PM	12.44	12.44	12.44	12.44	1800
10/7/2016	3:58 PM	12.43	12.435	12.43	12.435	2879
10/7/2016	3:59 PM	12.44	12.44	12.43	12.43	1714
10/7/2016	4:00 PM	12.49	12.49	12.44	12.44	40044
10/10/2016	9:31 AM	12.26	12.275	12.26	12.275	4500
10/10/2016	9:32 AM	12.28	12.28	12.26	12.26	20500
10/10/2016	9:33 AM	12.28	12.28	12.28	12.28	6700
10/10/2016	9:34 AM	12.27	12.27	12.27	12.27	700
10/10/2016	9:35 AM	12.26	12.26	12.26	12.26	1882
10/10/2016	9:36 AM	12.26	12.26	12.25	12.26	23759
10/10/2016	9:37 AM	12.25	12.26	12.25	12.25	27700
10/10/2016	9:38 AM	12.25	12.25	12.25	12.25	7100
10/10/2016	9:39 AM	12.25	12.25	12.24	12.24	26499
10/10/2016	9:40 AM	12.25	12.26	12.25	12.26	1400
10/10/2016	9:41 AM	12.22	12.24	12.22	12.24	6947
10/10/2016	9:42 AM	12.21	12.22	12.21	12.22	28998
10/10/2016	9:43 AM	12.23	12.23	12.23	12.23	1000
10/10/2016	9:44 AM	12.23	12.23	12.23	12.23	100
10/10/2016	9:45 AM	12.22	12.22	12.22	12.22	2200
10/10/2016	9:48 AM	12.22	12.22	12.22	12.22	1500
10/10/2016	9:49 AM	12.22	12.22	12.22	12.22	13500
10/10/2016	9:50 AM	12.21	12.22	12.21	12.22	9000
10/10/2016	9:51 AM	12.205	12.205	12.205	12.205	100
10/10/2016	9:52 AM	12.21	12.21	12.205	12.205	10700
10/10/2016	9:53 AM	12.22	12.22	12.22	12.22	1500
10/10/2016	9:56 AM	12.21	12.21	12.21	12.21	200
10/10/2016	9:57 AM	12.21	12.21	12.21	12.21	1192
10/10/2016	9:59 AM	12.22	12.22	12.22	12.22	200
10/10/2016	10:00 AM	12.22	12.22	12.22	12.22	1000
10/10/2016	10:01 AM	12.205	12.21	12.205	12.21	1600
10/10/2016	10:02 AM	12.22	12.22	12.21	12.21	700
10/10/2016	10:04 AM	12.23	12.23	12.23	12.23	100
10/10/2016	10:05 AM	12.23	12.23	12.23	12.23	300
10/10/2016	10:07 AM	12.22	12.22	12.22	12.22	15000
10/10/2016	10:09 AM	12.21	12.21	12.21	12.21	2700
10/10/2016	10:10 AM	12.22	12.22	12.22	12.22	1200
10/10/2016	10:11 AM	12.21	12.21	12.21	12.21	5200
10/10/2016	10:13 AM	12.22	12.22	12.21	12.21	4825
10/10/2016	10:16 AM	12.22	12.22	12.22	12.22	900
10/10/2016	10:17 AM	12.21	12.21	12.21	12.21	100
10/10/2016	10:19 AM	12.21	12.21	12.21	12.21	1766
10/10/2016	10:20 AM	12.22	12.22	12.21	12.21	1800
10/10/2016	10:22 AM	12.23	12.23	12.22	12.22	1900
10/10/2016	10:23 AM	12.23	12.23	12.23	12.23	500
10/10/2016	10:24 AM	12.229	12.23	12.229	12.23	700
10/10/2016	10:25 AM	12.23	12.23	12.23	12.23	450
10/10/2016	10:29 AM	12.23	12.23	12.23	12.23	100
10/10/2016	10:30 AM	12.23	12.23	12.23	12.23	100
10/10/2016	10:31 AM	12.21	12.22	12.21	12.22	7400
10/10/2016	10:34 AM	12.22	12.22	12.22	12.22	100
10/10/2016	10:35 AM	12.22	12.22	12.22	12.22	100
10/10/2016	10:37 AM	12.22	12.22	12.22	12.22	1300
10/10/2016	10:38 AM	12.22	12.22	12.22	12.22	200
10/10/2016	10:40 AM	12.21	12.21	12.21	12.21	6088
10/10/2016	10:41 AM	12.21	12.21	12.21	12.21	3100
10/10/2016	10:43 AM	12.21	12.21	12.205	12.205	300
10/10/2016	10:45 AM	12.21	12.21	12.21	12.21	300
10/10/2016	10:47 AM	12.21	12.21	12.21	12.21	1000
10/10/2016	10:48 AM	12.22	12.22	12.21	12.21	400
10/10/2016	10:55 AM	12.22	12.22	12.22	12.22	100
10/10/2016	10:59 AM	12.21	12.21	12.21	12.21	2400
10/10/2016	11:03 AM	12.22	12.22	12.22	12.22	200
10/10/2016	11:04 AM	12.23	12.23	12.23	12.23	100
10/10/2016	11:07 AM	12.22	12.22	12.22	12.22	710
10/10/2016	11:10 AM	12.22	12.22	12.22	12.22	500
10/10/2016	11:16 AM	12.21	12.21	12.21	12.21	5800
10/10/2016	11:20 AM	12.22	12.22	12.22	12.22	1743
10/10/2016	11:21 AM	12.23	12.23	12.23	12.23	100
10/10/2016	11:22 AM	12.22	12.22	12.22	12.22	500
10/10/2016	11:23 AM	12.22	12.22	12.22	12.22	400
10/10/2016	11:24 AM	12.225	12.225	12.225	12.225	700
10/10/2016	11:25 AM	12.225	12.225	12.225	12.225	3800
10/10/2016	11:28 AM	12.24	12.24	12.23	12.23	9000
10/10/2016	11:29 AM	12.23	12.23	12.23	12.23	100
10/10/2016	11:30 AM	12.23	12.23	12.23	12.23	1900
10/10/2016	11:31 AM	12.23	12.23	12.23	12.23	2600
10/10/2016	11:33 AM	12.24	12.24	12.24	12.24	4900
10/10/2016	11:34 AM	12.24	12.24	12.24	12.24	10300
10/10/2016	11:36 AM	12.24	12.24	12.24	12.24	100
10/10/2016	11:38 AM	12.24	12.24	12.24	12.24	100
10/10/2016	11:42 AM	12.24	12.24	12.24	12.24	1300
10/10/2016	11:43 AM	12.24	12.24	12.24	12.24	700
10/10/2016	11:48 AM	12.25	12.25	12.25	12.25	2230
10/10/2016	11:50 AM	12.24	12.24	12.24	12.24	100
10/10/2016	11:53 AM	12.23	12.23	12.23	12.23	920
10/10/2016	11:55 AM	12.23	12.23	12.23	12.23	1500
10/10/2016	11:56 AM	12.23	12.235	12.23	12.235	10800
10/10/2016	11:57 AM	12.24	12.24	12.24	12.24	100
10/10/2016	11:59 AM	12.25	12.25	12.24	12.24	1600
10/10/2016	12:01 PM	12.24	12.24	12.24	12.24	200
10/10/2016	12:03 PM	12.25	12.25	12.25	12.25	100
10/10/2016	12:07 PM	12.26	12.26	12.26	12.26	100
10/10/2016	12:08 PM	12.26	12.26	12.26	12.26	200
10/10/2016	12:11 PM	12.27	12.27	12.27	12.27	500
10/10/2016	12:16 PM	12.28	12.28	12.28	12.28	100
10/10/2016	12:20 PM	12.28	12.28	12.28	12.28	100
10/10/2016	12:23 PM	12.28	12.28	12.28	12.28	709
10/10/2016	12:26 PM	12.29	12.29	12.29	12.29	15200
10/10/2016	12:27 PM	12.3	12.3	12.3	12.3	500
10/10/2016	12:28 PM	12.29	12.29	12.29	12.29	900
10/10/2016	12:32 PM	12.28	12.28	12.28	12.28	1400
10/10/2016	12:33 PM	12.28	12.28	12.28	12.28	100
10/10/2016	12:35 PM	12.28	12.28	12.28	12.28	999
10/10/2016	12:38 PM	12.28	12.28	12.28	12.28	5400
10/10/2016	12:48 PM	12.28	12.28	12.28	12.28	900
10/10/2016	12:51 PM	12.27	12.27	12.27	12.27	100
10/10/2016	12:55 PM	12.275	12.275	12.275	12.275	100
10/10/2016	12:59 PM	12.28	12.28	12.28	12.28	400
10/10/2016	1:02 PM	12.28	12.28	12.28	12.28	6850
10/10/2016	1:03 PM	12.27	12.27	12.27	12.27	100
10/10/2016	1:04 PM	12.27	12.27	12.27	12.27	200
10/10/2016	1:08 PM	12.25	12.26	12.25	12.26	3900
10/10/2016	1:09 PM	12.251	12.251	12.251	12.251	200
10/10/2016	1:15 PM	12.25	12.25	12.25	12.25	13500
10/10/2016	1:17 PM	12.25	12.25	12.25	12.25	100
10/10/2016	1:19 PM	12.25	12.25	12.25	12.25	17990
10/10/2016	1:21 PM	12.26	12.26	12.26	12.26	100
10/10/2016	1:25 PM	12.26	12.26	12.26	12.26	1000
10/10/2016	1:26 PM	12.26	12.26	12.26	12.26	1100
10/10/2016	1:30 PM	12.26	12.26	12.26	12.26	100
10/10/2016	1:31 PM	12.26	12.26	12.26	12.26	1500
10/10/2016	1:32 PM	12.25	12.26	12.25	12.26	1400
10/10/2016	1:33 PM	12.25	12.25	12.25	12.25	1000
10/10/2016	1:41 PM	12.28	12.28	12.28	12.28	15000
10/10/2016	1:42 PM	12.28	12.28	12.28	12.28	1100
10/10/2016	1:46 PM	12.27	12.27	12.27	12.27	100
10/10/2016	1:47 PM	12.27	12.27	12.27	12.27	600
10/10/2016	1:52 PM	12.28	12.28	12.28	12.28	100
10/10/2016	1:56 PM	12.28	12.28	12.28	12.28	200
10/10/2016	2:01 PM	12.27	12.27	12.27	12.27	100
10/10/2016	2:05 PM	12.28	12.28	12.28	12.28	100
10/10/2016	2:11 PM	12.28	12.28	12.28	12.28	100
10/10/2016	2:12 PM	12.28	12.28	12.28	12.28	100
10/10/2016	2:13 PM	12.28	12.28	12.28	12.28	200
10/10/2016	2:14 PM	12.29	12.29	12.29	12.29	100
10/10/2016	2:15 PM	12.29	12.29	12.29	12.29	100
10/10/2016	2:20 PM	12.28	12.28	12.28	12.28	1400
10/10/2016	2:26 PM	12.28	12.28	12.28	12.28	300
10/10/2016	2:27 PM	12.28	12.28	12.28	12.28	700
10/10/2016	2:31 PM	12.285	12.285	12.285	12.285	800
10/10/2016	2:32 PM	12.28	12.28	12.28	12.28	700
10/10/2016	2:33 PM	12.28	12.28	12.28	12.28	200
10/10/2016	2:36 PM	12.27	12.27	12.27	12.27	500
10/10/2016	2:39 PM	12.26	12.26	12.26	12.26	1100
10/10/2016	2:43 PM	12.26	12.26	12.26	12.26	1000
10/10/2016	2:47 PM	12.27	12.27	12.27	12.27	200
10/10/2016	2:52 PM	12.27	12.27	12.27	12.27	300
10/10/2016	2:55 PM	12.27	12.27	12.27	12.27	394
10/10/2016	2:57 PM	12.27	12.27	12.27	12.27	1000
10/10/2016	2:58 PM	12.28	12.28	12.28	12.28	400
10/10/2016	3:00 PM	12.28	12.28	12.28	12.28	1700
10/10/2016	3:05 PM	12.27	12.27	12.27	12.27	200
10/10/2016	3:07 PM	12.27	12.27	12.27	12.27	100
10/10/2016	3:08 PM	12.28	12.28	12.27	12.27	500
10/10/2016	3:13 PM	12.29	12.29	12.28	12.28	800
10/10/2016	3:14 PM	12.29	12.29	12.29	12.29	1400
10/10/2016	3:16 PM	12.29	12.29	12.29	12.29	13500
10/10/2016	3:17 PM	12.29	12.29	12.29	12.29	1200
10/10/2016	3:27 PM	12.29	12.29	12.29	12.29	1100
10/10/2016	3:31 PM	12.29	12.29	12.29	12.29	700
10/10/2016	3:33 PM	12.29	12.29	12.285	12.285	2200
10/10/2016	3:34 PM	12.31	12.31	12.3	12.3	1200
10/10/2016	3:35 PM	12.31	12.31	12.31	12.31	1800
10/10/2016	3:36 PM	12.31	12.31	12.31	12.31	816
10/10/2016	3:42 PM	12.3	12.31	12.3	12.31	11915
10/10/2016	3:49 PM	12.3	12.3	12.3	12.3	3530
10/10/2016	3:51 PM	12.31	12.31	12.31	12.31	3300
10/10/2016	3:52 PM	12.32	12.32	12.32	12.32	2500
10/10/2016	3:53 PM	12.32	12.32	12.32	12.32	1872
10/10/2016	3:55 PM	12.31	12.31	12.31	12.31	5200
10/10/2016	3:56 PM	12.31	12.31	12.31	12.31	200
10/10/2016	3:57 PM	12.31	12.31	12.31	12.31	300
10/10/2016	3:59 PM	12.31	12.31	12.31	12.31	1587
10/10/2016	4:00 PM	12.29	12.3	12.29	12.3	21182
10/11/2016	9:31 AM	12.4	12.4	12.37	12.38	39014
10/11/2016	9:32 AM	12.41	12.41	12.41	12.41	6300
10/11/2016	9:33 AM	12.42	12.42	12.42	12.42	7000
10/11/2016	9:34 AM	12.43	12.43	12.425	12.425	9211
10/11/2016	9:35 AM	12.43	12.44	12.43	12.44	1150
10/11/2016	9:36 AM	12.42	12.42	12.42	12.42	700
10/11/2016	9:37 AM	12.42	12.42	12.42	12.42	7000
10/11/2016	9:38 AM	12.46	12.46	12.43	12.43	22299
10/11/2016	9:39 AM	12.46	12.46	12.46	12.46	400
10/11/2016	9:40 AM	12.45	12.45	12.45	12.45	1000
10/11/2016	9:41 AM	12.46	12.46	12.46	12.46	2000
10/11/2016	9:42 AM	12.45	12.45	12.44	12.445	30200
10/11/2016	9:43 AM	12.46	12.46	12.46	12.46	41750
10/11/2016	9:46 AM	12.46	12.46	12.46	12.46	1900
10/11/2016	9:47 AM	12.47	12.47	12.459	12.46	8500
10/11/2016	9:48 AM	12.48	12.48	12.475	12.475	2216
10/11/2016	9:49 AM	12.47	12.48	12.47	12.48	4601
10/11/2016	9:50 AM	12.475	12.475	12.47	12.47	1100
10/11/2016	9:51 AM	12.51	12.51	12.48	12.48	7845
10/11/2016	9:52 AM	12.52	12.52	12.52	12.52	2250
10/11/2016	9:54 AM	12.52	12.52	12.515	12.515	800
10/11/2016	9:55 AM	12.52	12.53	12.52	12.52	1100
10/11/2016	9:56 AM	12.515	12.52	12.515	12.52	1400
10/11/2016	9:57 AM	12.52	12.52	12.52	12.52	250
10/11/2016	9:58 AM	12.51	12.52	12.51	12.52	1400
10/11/2016	9:59 AM	12.51	12.51	12.51	12.51	1700
10/11/2016	10:00 AM	12.5	12.5	12.5	12.5	4300
10/11/2016	10:03 AM	12.52	12.52	12.52	12.52	400
10/11/2016	10:04 AM	12.525	12.525	12.52	12.52	700
10/11/2016	10:06 AM	12.51	12.51	12.51	12.51	3200
10/11/2016	10:08 AM	12.51	12.51	12.505	12.505	1100
10/11/2016	10:09 AM	12.5	12.5	12.5	12.5	400
10/11/2016	10:10 AM	12.5	12.5	12.5	12.5	855
10/11/2016	10:11 AM	12.5	12.5	12.5	12.5	250
10/11/2016	10:12 AM	12.53	12.53	12.51	12.51	1300
10/11/2016	10:13 AM	12.565	12.565	12.54	12.54	9810
10/11/2016	10:14 AM	12.57	12.57	12.57	12.57	300
10/11/2016	10:16 AM	12.56	12.56	12.56	12.56	725
10/11/2016	10:17 AM	12.56	12.56	12.56	12.56	100
10/11/2016	10:18 AM	12.57	12.57	12.57	12.57	4400
10/11/2016	10:19 AM	12.57	12.57	12.565	12.565	1000
10/11/2016	10:20 AM	12.57	12.57	12.57	12.57	1000
10/11/2016	10:22 AM	12.555	12.57	12.555	12.57	4900
10/11/2016	10:23 AM	12.56	12.56	12.56	12.56	1200
10/11/2016	10:27 AM	12.565	12.565	12.565	12.565	500
10/11/2016	10:29 AM	12.57	12.57	12.57	12.57	12200
10/11/2016	10:30 AM	12.58	12.59	12.58	12.59	2900
10/11/2016	10:31 AM	12.56	12.57	12.56	12.57	500
10/11/2016	10:32 AM	12.555	12.56	12.555	12.56	1100
10/11/2016	10:34 AM	12.555	12.555	12.55	12.55	1100
10/11/2016	10:35 AM	12.55	12.55	12.55	12.55	200
10/11/2016	10:36 AM	12.56	12.56	12.56	12.56	600
10/11/2016	10:39 AM	12.55	12.55	12.55	12.55	300
10/11/2016	10:40 AM	12.55	12.55	12.55	12.55	1550
10/11/2016	10:42 AM	12.555	12.56	12.555	12.56	12100
10/11/2016	10:43 AM	12.555	12.555	12.55	12.555	1800
10/11/2016	10:44 AM	12.56	12.56	12.56	12.56	100
10/11/2016	10:45 AM	12.56	12.56	12.56	12.56	3000
10/11/2016	10:46 AM	12.56	12.56	12.56	12.56	800
10/11/2016	10:47 AM	12.57	12.57	12.57	12.57	200
10/11/2016	10:48 AM	12.58	12.58	12.575	12.575	21282
10/11/2016	10:49 AM	12.57	12.57	12.57	12.57	3781
10/11/2016	10:50 AM	12.57	12.57	12.57	12.57	1000
10/11/2016	10:51 AM	12.59	12.59	12.58	12.58	69818
10/11/2016	10:53 AM	12.6	12.6	12.6	12.6	2700
10/11/2016	10:55 AM	12.595	12.595	12.595	12.595	260
10/11/2016	10:57 AM	12.6	12.6	12.6	12.6	400
10/11/2016	10:58 AM	12.61	12.61	12.61	12.61	1497
10/11/2016	11:00 AM	12.635	12.635	12.63	12.63	3476
10/11/2016	11:01 AM	12.64	12.64	12.64	12.64	850
10/11/2016	11:02 AM	12.65	12.65	12.64	12.64	3100
10/11/2016	11:03 AM	12.68	12.68	12.65	12.65	32012
10/11/2016	11:05 AM	12.66	12.66	12.66	12.66	4300
10/11/2016	11:06 AM	12.66	12.66	12.66	12.66	200
10/11/2016	11:08 AM	12.655	12.66	12.655	12.66	1191
10/11/2016	11:09 AM	12.65	12.655	12.65	12.655	278
10/11/2016	11:10 AM	12.66	12.66	12.65	12.65	2150
10/11/2016	11:11 AM	12.655	12.66	12.655	12.66	1700
10/11/2016	11:12 AM	12.65	12.655	12.65	12.655	19500
10/11/2016	11:13 AM	12.655	12.655	12.655	12.655	400
10/11/2016	11:14 AM	12.655	12.655	12.655	12.655	400
10/11/2016	11:16 AM	12.66	12.66	12.66	12.66	1000
10/11/2016	11:18 AM	12.67	12.67	12.66	12.66	21500
10/11/2016	11:19 AM	12.691	12.691	12.68	12.68	1915
10/11/2016	11:20 AM	12.68	12.69	12.68	12.69	500
10/11/2016	11:23 AM	12.68	12.68	12.68	12.68	1100
10/11/2016	11:24 AM	12.68	12.68	12.68	12.68	100
10/11/2016	11:25 AM	12.68	12.7	12.68	12.7	15627
10/11/2016	11:26 AM	12.67	12.67	12.67	12.67	400
10/11/2016	11:29 AM	12.7	12.7	12.69	12.7	64465
10/11/2016	11:30 AM	12.725	12.725	12.71	12.71	3500
10/11/2016	11:31 AM	12.71	12.72	12.71	12.72	11700
10/11/2016	11:32 AM	12.69	12.7	12.69	12.7	7200
10/11/2016	11:33 AM	12.675	12.68	12.675	12.68	600
10/11/2016	11:35 AM	12.685	12.685	12.685	12.685	200
10/11/2016	11:37 AM	12.68	12.68	12.68	12.68	2700
10/11/2016	11:38 AM	12.68	12.68	12.68	12.68	200
10/11/2016	11:39 AM	12.68	12.68	12.68	12.68	200
10/11/2016	11:40 AM	12.685	12.685	12.685	12.685	500
10/11/2016	11:43 AM	12.68	12.69	12.68	12.69	300
10/11/2016	11:45 AM	12.655	12.68	12.655	12.68	9879
10/11/2016	11:46 AM	12.67	12.67	12.67	12.67	3874
10/11/2016	11:49 AM	12.69	12.69	12.69	12.69	1727
10/11/2016	11:52 AM	12.7	12.7	12.7	12.7	100
10/11/2016	11:56 AM	12.69	12.69	12.69	12.69	800
10/11/2016	11:58 AM	12.7	12.7	12.7	12.7	300
10/11/2016	11:59 AM	12.68	12.68	12.68	12.68	700
10/11/2016	12:00 PM	12.67	12.67	12.67	12.67	8100
10/11/2016	12:01 PM	12.67	12.67	12.67	12.67	243
10/11/2016	12:02 PM	12.66	12.66	12.66	12.66	500
10/11/2016	12:03 PM	12.66	12.66	12.66	12.66	300
10/11/2016	12:06 PM	12.67	12.67	12.67	12.67	200
10/11/2016	12:09 PM	12.67	12.67	12.67	12.67	2100
10/11/2016	12:13 PM	12.68	12.68	12.68	12.68	500
10/11/2016	12:14 PM	12.68	12.68	12.68	12.68	500
10/11/2016	12:16 PM	12.69	12.69	12.69	12.69	200
10/11/2016	12:17 PM	12.68	12.685	12.68	12.685	6600
10/11/2016	12:18 PM	12.69	12.69	12.69	12.69	400
10/11/2016	12:19 PM	12.68	12.68	12.68	12.68	1000
10/11/2016	12:25 PM	12.67	12.67	12.67	12.67	300
10/11/2016	12:28 PM	12.665	12.665	12.665	12.665	700
10/11/2016	12:29 PM	12.66	12.66	12.66	12.66	5616
10/11/2016	12:30 PM	12.66	12.66	12.66	12.66	200
10/11/2016	12:36 PM	12.67	12.67	12.67	12.67	600
10/11/2016	12:38 PM	12.69	12.69	12.69	12.69	800
10/11/2016	12:40 PM	12.65	12.68	12.65	12.68	20699
10/11/2016	12:41 PM	12.64	12.64	12.64	12.64	100
10/11/2016	12:45 PM	12.62	12.62	12.62	12.62	700
10/11/2016	12:46 PM	12.605	12.61	12.605	12.61	400
10/11/2016	12:48 PM	12.605	12.605	12.605	12.605	600
10/11/2016	12:49 PM	12.61	12.61	12.61	12.61	700
10/11/2016	12:50 PM	12.62	12.62	12.62	12.62	600
10/11/2016	12:51 PM	12.63	12.63	12.63	12.63	600
10/11/2016	12:53 PM	12.63	12.63	12.63	12.63	200
10/11/2016	12:56 PM	12.64	12.64	12.64	12.64	500
10/11/2016	12:57 PM	12.64	12.64	12.64	12.64	200
10/11/2016	12:58 PM	12.65	12.65	12.65	12.65	1300
10/11/2016	1:01 PM	12.67	12.67	12.66	12.66	300
10/11/2016	1:04 PM	12.67	12.67	12.67	12.67	2000
10/11/2016	1:05 PM	12.67	12.67	12.67	12.67	123
10/11/2016	1:06 PM	12.68	12.68	12.68	12.68	400
10/11/2016	1:09 PM	12.69	12.69	12.68	12.68	574
10/11/2016	1:10 PM	12.7	12.7	12.7	12.7	1350
10/11/2016	1:11 PM	12.7	12.7	12.7	12.7	400
10/11/2016	1:12 PM	12.71	12.71	12.71	12.71	1000
10/11/2016	1:13 PM	12.735	12.735	12.72	12.72	11494
10/11/2016	1:14 PM	12.75	12.75	12.74	12.74	3106
10/11/2016	1:15 PM	12.745	12.745	12.74	12.74	700
10/11/2016	1:16 PM	12.76	12.76	12.75	12.75	23160
10/11/2016	1:17 PM	12.76	12.77	12.76	12.77	27944
10/11/2016	1:18 PM	12.75	12.75	12.75	12.75	1100
10/11/2016	1:19 PM	12.75	12.75	12.75	12.75	2494
10/11/2016	1:20 PM	12.75	12.75	12.75	12.75	1000
10/11/2016	1:23 PM	12.75	12.75	12.75	12.75	600
10/11/2016	1:25 PM	12.74	12.74	12.74	12.74	200
10/11/2016	1:27 PM	12.73	12.73	12.73	12.73	969
10/11/2016	1:28 PM	12.725	12.725	12.725	12.725	600
10/11/2016	1:29 PM	12.72	12.72	12.72	12.72	300
10/11/2016	1:31 PM	12.73	12.73	12.73	12.73	3166
10/11/2016	1:33 PM	12.75	12.75	12.75	12.75	2000
10/11/2016	1:34 PM	12.73	12.74	12.73	12.74	1100
10/11/2016	1:37 PM	12.74	12.74	12.74	12.74	3700
10/11/2016	1:40 PM	12.76	12.76	12.76	12.76	230
10/11/2016	1:43 PM	12.76	12.76	12.76	12.76	500
10/11/2016	1:45 PM	12.76	12.76	12.76	12.76	28900
10/11/2016	1:46 PM	12.79	12.79	12.77	12.77	8625
10/11/2016	1:50 PM	12.81	12.81	12.8	12.8	6236
10/11/2016	1:51 PM	12.8	12.8	12.8	12.8	10700
10/11/2016	1:52 PM	12.8	12.8	12.8	12.8	21100
10/11/2016	1:54 PM	12.81	12.81	12.81	12.81	400
10/11/2016	1:55 PM	12.805	12.805	12.805	12.805	500
10/11/2016	1:56 PM	12.82	12.82	12.81	12.81	7700
10/11/2016	1:57 PM	12.83	12.83	12.83	12.83	200
10/11/2016	1:58 PM	12.82	12.82	12.82	12.82	900
10/11/2016	1:59 PM	12.84	12.84	12.839	12.839	400
10/11/2016	2:01 PM	12.82	12.82	12.82	12.82	400
10/11/2016	2:02 PM	12.82	12.82	12.82	12.82	800
10/11/2016	2:04 PM	12.815	12.815	12.815	12.815	500
10/11/2016	2:05 PM	12.81	12.815	12.81	12.815	40232
10/11/2016	2:06 PM	12.82	12.82	12.82	12.82	1388
10/11/2016	2:07 PM	12.825	12.83	12.825	12.83	600
10/11/2016	2:09 PM	12.8	12.82	12.8	12.82	800
10/11/2016	2:10 PM	12.81	12.81	12.81	12.81	1300
10/11/2016	2:11 PM	12.79	12.8	12.79	12.8	7005
10/11/2016	2:12 PM	12.81	12.81	12.81	12.81	4700
10/11/2016	2:13 PM	12.82	12.82	12.81	12.81	3890
10/11/2016	2:14 PM	12.805	12.81	12.805	12.81	341
10/11/2016	2:17 PM	12.86	12.86	12.84	12.84	3390
10/11/2016	2:18 PM	12.86	12.86	12.86	12.86	27000
10/11/2016	2:19 PM	12.87	12.88	12.87	12.88	15400
10/11/2016	2:20 PM	12.88	12.88	12.87	12.87	14100
10/11/2016	2:21 PM	12.89	12.89	12.88	12.88	3300
10/11/2016	2:22 PM	12.88	12.88	12.88	12.88	2700
10/11/2016	2:23 PM	12.87	12.87	12.87	12.87	500
10/11/2016	2:24 PM	12.87	12.87	12.87	12.87	200
10/11/2016	2:25 PM	12.865	12.865	12.865	12.865	100
10/11/2016	2:26 PM	12.86	12.86	12.85	12.855	20950
10/11/2016	2:28 PM	12.87	12.87	12.87	12.87	200
10/11/2016	2:30 PM	12.85	12.86	12.85	12.86	3600
10/11/2016	2:31 PM	12.85	12.85	12.85	12.85	700
10/11/2016	2:32 PM	12.86	12.86	12.86	12.86	1000
10/11/2016	2:33 PM	12.87	12.87	12.87	12.87	1100
10/11/2016	2:34 PM	12.86	12.86	12.86	12.86	1400
10/11/2016	2:36 PM	12.845	12.86	12.845	12.86	800
10/11/2016	2:38 PM	12.86	12.86	12.855	12.855	920
10/11/2016	2:39 PM	12.86	12.86	12.86	12.86	2400
10/11/2016	2:40 PM	12.861	12.861	12.861	12.861	2600
10/11/2016	2:43 PM	12.85	12.85	12.85	12.85	900
10/11/2016	2:45 PM	12.83	12.84	12.83	12.84	3108
10/11/2016	2:47 PM	12.8	12.82	12.8	12.82	17500
10/11/2016	2:48 PM	12.8	12.8	12.8	12.8	200
10/11/2016	2:49 PM	12.8	12.8	12.8	12.8	10900
10/11/2016	2:50 PM	12.795	12.795	12.795	12.795	100
10/11/2016	2:51 PM	12.8	12.8	12.8	12.8	2400
10/11/2016	2:52 PM	12.82	12.82	12.82	12.82	8850
10/11/2016	2:53 PM	12.83	12.83	12.82	12.82	2245
10/11/2016	2:55 PM	12.81	12.81	12.81	12.81	300
10/11/2016	2:56 PM	12.81	12.81	12.81	12.81	11500
10/11/2016	2:57 PM	12.81	12.81	12.81	12.81	6200
10/11/2016	2:58 PM	12.82	12.82	12.81	12.81	817
10/11/2016	2:59 PM	12.82	12.82	12.82	12.82	8200
10/11/2016	3:01 PM	12.83	12.83	12.83	12.83	2400
10/11/2016	3:02 PM	12.83	12.83	12.83	12.83	6611
10/11/2016	3:03 PM	12.81	12.82	12.81	12.82	10000
10/11/2016	3:04 PM	12.81	12.81	12.81	12.81	200
10/11/2016	3:05 PM	12.82	12.82	12.82	12.82	400
10/11/2016	3:07 PM	12.85	12.85	12.84	12.84	10800
10/11/2016	3:09 PM	12.85	12.85	12.85	12.85	12700
10/11/2016	3:10 PM	12.83	12.83	12.83	12.83	600
10/11/2016	3:11 PM	12.83	12.83	12.83	12.83	8000
10/11/2016	3:13 PM	12.83	12.83	12.83	12.83	500
10/11/2016	3:14 PM	12.82	12.83	12.82	12.83	17000
10/11/2016	3:15 PM	12.81	12.81	12.81	12.81	900
10/11/2016	3:17 PM	12.82	12.82	12.82	12.82	500
10/11/2016	3:19 PM	12.79	12.8	12.79	12.8	34500
10/11/2016	3:20 PM	12.79	12.79	12.79	12.79	7000
10/11/2016	3:21 PM	12.77	12.78	12.77	12.78	2755
10/11/2016	3:22 PM	12.77	12.77	12.77	12.77	200
10/11/2016	3:23 PM	12.76	12.771	12.76	12.77	14000
10/11/2016	3:24 PM	12.76	12.765	12.76	12.765	2666
10/11/2016	3:25 PM	12.75	12.75	12.74	12.75	50901
10/11/2016	3:27 PM	12.76	12.76	12.76	12.76	2800
10/11/2016	3:29 PM	12.78	12.78	12.77	12.77	2000
10/11/2016	3:31 PM	12.78	12.78	12.78	12.78	2531
10/11/2016	3:32 PM	12.785	12.785	12.78	12.78	4400
10/11/2016	3:33 PM	12.76	12.77	12.76	12.77	5300
10/11/2016	3:34 PM	12.76	12.76	12.76	12.76	610
10/11/2016	3:35 PM	12.765	12.765	12.76	12.76	749
10/11/2016	3:36 PM	12.78	12.78	12.77	12.77	9800
10/11/2016	3:37 PM	12.78	12.78	12.78	12.78	7300
10/11/2016	3:38 PM	12.76	12.78	12.76	12.78	14601
10/11/2016	3:39 PM	12.76	12.76	12.76	12.76	1400
10/11/2016	3:40 PM	12.76	12.76	12.76	12.76	1200
10/11/2016	3:41 PM	12.74	12.74	12.73	12.74	16475
10/11/2016	3:42 PM	12.75	12.75	12.75	12.75	371
10/11/2016	3:43 PM	12.75	12.75	12.75	12.75	2000
10/11/2016	3:44 PM	12.76	12.76	12.75	12.75	20564
10/11/2016	3:46 PM	12.76	12.76	12.76	12.76	349
10/11/2016	3:48 PM	12.75	12.75	12.75	12.75	8200
10/11/2016	3:50 PM	12.72	12.735	12.72	12.735	2132
10/11/2016	3:51 PM	12.73	12.73	12.73	12.73	2100
10/11/2016	3:52 PM	12.745	12.745	12.74	12.74	13666
10/11/2016	3:56 PM	12.76	12.76	12.75	12.75	10672
10/11/2016	3:57 PM	12.76	12.76	12.76	12.76	4087
10/11/2016	3:58 PM	12.77	12.77	12.76	12.76	23127
10/11/2016	3:59 PM	12.76	12.77	12.76	12.77	2749
10/11/2016	4:00 PM	12.74	12.76	12.74	12.76	33732
10/12/2016	9:31 AM	12.73	12.75	12.73	12.74	2910
10/12/2016	9:32 AM	12.72	12.72	12.71	12.72	8000
10/12/2016	9:33 AM	12.741	12.75	12.741	12.75	1200
10/12/2016	9:34 AM	12.77	12.77	12.76	12.76	3100
10/12/2016	9:35 AM	12.78	12.79	12.78	12.79	13000
10/12/2016	9:36 AM	12.79	12.8	12.79	12.8	700
10/12/2016	9:37 AM	12.79	12.8	12.79	12.8	770
10/12/2016	9:38 AM	12.81	12.81	12.8	12.8	802
10/12/2016	9:40 AM	12.79	12.79	12.79	12.79	1200
10/12/2016	9:41 AM	12.81	12.82	12.81	12.81	1875
10/12/2016	9:42 AM	12.82	12.82	12.81	12.81	1500
10/12/2016	9:44 AM	12.82	12.82	12.81	12.81	1600
10/12/2016	9:45 AM	12.81	12.81	12.81	12.81	1600
10/12/2016	9:46 AM	12.81	12.82	12.81	12.82	6000
10/12/2016	9:47 AM	12.8	12.8	12.79	12.8	4100
10/12/2016	9:49 AM	12.81	12.811	12.8	12.8	4800
10/12/2016	9:50 AM	12.8	12.8	12.8	12.8	400
10/12/2016	9:51 AM	12.8	12.8	12.79	12.8	2100
10/12/2016	9:52 AM	12.8	12.8	12.8	12.8	500
10/12/2016	9:53 AM	12.795	12.795	12.795	12.795	500
10/12/2016	9:54 AM	12.76	12.76	12.76	12.76	200
10/12/2016	9:55 AM	12.76	12.76	12.76	12.76	300
10/12/2016	9:56 AM	12.73	12.75	12.73	12.75	3362
10/12/2016	9:57 AM	12.74	12.74	12.74	12.74	2900
10/12/2016	9:58 AM	12.74	12.74	12.74	12.74	400
10/12/2016	9:59 AM	12.74	12.75	12.74	12.75	1400
10/12/2016	10:00 AM	12.74	12.74	12.74	12.74	7200
10/12/2016	10:01 AM	12.72	12.72	12.72	12.72	1200
10/12/2016	10:02 AM	12.71	12.71	12.71	12.71	600
10/12/2016	10:03 AM	12.72	12.72	12.72	12.72	2300
10/12/2016	10:04 AM	12.7	12.7	12.7	12.7	300
10/12/2016	10:06 AM	12.69	12.69	12.68	12.68	1600
10/12/2016	10:08 AM	12.7	12.7	12.7	12.7	11000
10/12/2016	10:09 AM	12.71	12.71	12.71	12.71	200
10/12/2016	10:10 AM	12.72	12.72	12.715	12.715	10000
10/12/2016	10:11 AM	12.71	12.72	12.71	12.72	800
10/12/2016	10:12 AM	12.71	12.71	12.71	12.71	800
10/12/2016	10:13 AM	12.72	12.73	12.72	12.73	400
10/12/2016	10:15 AM	12.72	12.72	12.72	12.72	500
10/12/2016	10:16 AM	12.72	12.72	12.71	12.71	2400
10/12/2016	10:17 AM	12.69	12.69	12.69	12.69	900
10/12/2016	10:19 AM	12.72	12.72	12.71	12.71	1055
10/12/2016	10:20 AM	12.71	12.71	12.71	12.71	400
10/12/2016	10:22 AM	12.71	12.71	12.71	12.71	200
10/12/2016	10:24 AM	12.7	12.7	12.7	12.7	1400
10/12/2016	10:28 AM	12.67	12.67	12.67	12.67	200
10/12/2016	10:29 AM	12.65	12.66	12.65	12.66	1000
10/12/2016	10:30 AM	12.67	12.67	12.66	12.66	900
10/12/2016	10:31 AM	12.67	12.67	12.67	12.67	100
10/12/2016	10:32 AM	12.67	12.67	12.67	12.67	200
10/12/2016	10:33 AM	12.67	12.67	12.67	12.67	3400
10/12/2016	10:39 AM	12.71	12.71	12.71	12.71	300
10/12/2016	10:40 AM	12.7	12.7	12.7	12.7	700
10/12/2016	10:41 AM	12.71	12.71	12.71	12.71	1100
10/12/2016	10:42 AM	12.71	12.71	12.71	12.71	200
10/12/2016	10:43 AM	12.7	12.7	12.7	12.7	500
10/12/2016	10:44 AM	12.7	12.7	12.7	12.7	400
10/12/2016	10:46 AM	12.7	12.7	12.7	12.7	1300
10/12/2016	10:48 AM	12.71	12.71	12.71	12.71	600
10/12/2016	10:49 AM	12.72	12.72	12.72	12.72	100
10/12/2016	10:50 AM	12.73	12.73	12.73	12.73	900
10/12/2016	10:51 AM	12.75	12.75	12.73	12.73	10400
10/12/2016	10:53 AM	12.75	12.75	12.75	12.75	900
10/12/2016	10:54 AM	12.77	12.77	12.77	12.77	1200
10/12/2016	10:55 AM	12.76	12.76	12.76	12.76	700
10/12/2016	10:56 AM	12.77	12.77	12.77	12.77	1100
10/12/2016	10:59 AM	12.75	12.75	12.75	12.75	1000
10/12/2016	11:00 AM	12.76	12.76	12.76	12.76	800
10/12/2016	11:01 AM	12.76	12.76	12.76	12.76	1300
10/12/2016	11:02 AM	12.76	12.76	12.76	12.76	200
10/12/2016	11:04 AM	12.75	12.75	12.75	12.75	600
10/12/2016	11:09 AM	12.74	12.74	12.74	12.74	200
10/12/2016	11:12 AM	12.73	12.73	12.73	12.73	265
10/12/2016	11:14 AM	12.74	12.74	12.74	12.74	400
10/12/2016	11:15 AM	12.74	12.74	12.74	12.74	259
10/12/2016	11:16 AM	12.75	12.75	12.75	12.75	100
10/12/2016	11:18 AM	12.76	12.76	12.76	12.76	400
10/12/2016	11:22 AM	12.76	12.76	12.76	12.76	200
10/12/2016	11:23 AM	12.76	12.76	12.76	12.76	800
10/12/2016	11:25 AM	12.75	12.75	12.75	12.75	400
10/12/2016	11:29 AM	12.74	12.74	12.74	12.74	600
10/12/2016	11:31 AM	12.74	12.74	12.74	12.74	738
10/12/2016	11:32 AM	12.72	12.72	12.72	12.72	360
10/12/2016	11:33 AM	12.7	12.7	12.7	12.7	600
10/12/2016	11:37 AM	12.71	12.71	12.71	12.71	800
10/12/2016	11:40 AM	12.7	12.7	12.7	12.7	200
10/12/2016	11:44 AM	12.71	12.71	12.71	12.71	200
10/12/2016	11:48 AM	12.71	12.71	12.71	12.71	400
10/12/2016	11:52 AM	12.72	12.72	12.72	12.72	2400
10/12/2016	11:54 AM	12.72	12.72	12.72	12.72	200
10/12/2016	12:00 PM	12.72	12.72	12.72	12.72	400
10/12/2016	12:01 PM	12.71	12.71	12.71	12.71	300
10/12/2016	12:05 PM	12.7	12.7	12.7	12.7	1200
10/12/2016	12:06 PM	12.69	12.69	12.69	12.69	381
10/12/2016	12:07 PM	12.7	12.7	12.7	12.7	300
10/12/2016	12:08 PM	12.71	12.71	12.71	12.71	4000
10/12/2016	12:09 PM	12.71	12.71	12.71	12.71	4500
10/12/2016	12:10 PM	12.7	12.7	12.7	12.7	218
10/12/2016	12:13 PM	12.69	12.69	12.69	12.69	400
10/12/2016	12:14 PM	12.68	12.68	12.68	12.68	100
10/12/2016	12:16 PM	12.68	12.68	12.68	12.68	200
10/12/2016	12:21 PM	12.68	12.68	12.68	12.68	1400
10/12/2016	12:22 PM	12.67	12.68	12.67	12.68	1033
10/12/2016	12:23 PM	12.67	12.67	12.67	12.67	12500
10/12/2016	12:25 PM	12.66	12.66	12.66	12.66	300
10/12/2016	12:27 PM	12.66	12.66	12.66	12.66	10793
10/12/2016	12:32 PM	12.66	12.66	12.66	12.66	400
10/12/2016	12:34 PM	12.67	12.67	12.67	12.67	1244
10/12/2016	12:35 PM	12.66	12.67	12.66	12.67	4463
10/12/2016	12:36 PM	12.64	12.64	12.64	12.64	700
10/12/2016	12:40 PM	12.65	12.65	12.65	12.65	200
10/12/2016	12:41 PM	12.65	12.65	12.65	12.65	200
10/12/2016	12:42 PM	12.65	12.65	12.65	12.65	525
10/12/2016	12:43 PM	12.65	12.65	12.65	12.65	857
10/12/2016	12:44 PM	12.65	12.65	12.65	12.65	400
10/12/2016	12:49 PM	12.65	12.65	12.65	12.65	1500
10/12/2016	12:50 PM	12.66	12.66	12.66	12.66	500
10/12/2016	12:54 PM	12.65	12.65	12.65	12.65	100
10/12/2016	1:00 PM	12.66	12.66	12.66	12.66	1500
10/12/2016	1:04 PM	12.67	12.67	12.67	12.67	12500
10/12/2016	1:06 PM	12.675	12.685	12.675	12.685	900
10/12/2016	1:10 PM	12.67	12.67	12.67	12.67	100
10/12/2016	1:12 PM	12.69	12.69	12.68	12.68	3200
10/12/2016	1:14 PM	12.675	12.68	12.675	12.68	2500
10/12/2016	1:19 PM	12.67	12.67	12.67	12.67	1200
10/12/2016	1:20 PM	12.669	12.669	12.669	12.669	4000
10/12/2016	1:24 PM	12.68	12.68	12.68	12.68	200
10/12/2016	1:26 PM	12.67	12.67	12.67	12.67	700
10/12/2016	1:35 PM	12.67	12.67	12.67	12.67	200
10/12/2016	1:36 PM	12.68	12.68	12.68	12.68	600
10/12/2016	1:38 PM	12.685	12.69	12.685	12.69	1300
10/12/2016	1:42 PM	12.68	12.68	12.68	12.68	1100
10/12/2016	1:52 PM	12.68	12.68	12.68	12.68	200
10/12/2016	2:00 PM	12.66	12.66	12.66	12.66	1550
10/12/2016	2:01 PM	12.67	12.67	12.67	12.67	100
10/12/2016	2:02 PM	12.65	12.655	12.63	12.655	8660
10/12/2016	2:03 PM	12.66	12.66	12.66	12.66	1000
10/12/2016	2:04 PM	12.69	12.7	12.69	12.7	12820
10/12/2016	2:05 PM	12.68	12.7	12.67	12.7	5679
10/12/2016	2:06 PM	12.68	12.7	12.67	12.69	6700
10/12/2016	2:07 PM	12.69	12.7	12.69	12.7	700
10/12/2016	2:08 PM	12.69	12.69	12.69	12.69	2200
10/12/2016	2:10 PM	12.66	12.68	12.66	12.68	19838
10/12/2016	2:11 PM	12.63	12.65	12.63	12.65	2866
10/12/2016	2:12 PM	12.64	12.64	12.64	12.64	100
10/12/2016	2:13 PM	12.65	12.65	12.65	12.65	300
10/12/2016	2:14 PM	12.63	12.63	12.63	12.63	1400
10/12/2016	2:16 PM	12.62	12.62	12.62	12.62	4701
10/12/2016	2:17 PM	12.62	12.62	12.62	12.62	1336
10/12/2016	2:18 PM	12.6	12.61	12.6	12.61	15296
10/12/2016	2:19 PM	12.615	12.615	12.61	12.61	400
10/12/2016	2:20 PM	12.62	12.62	12.62	12.62	600
10/12/2016	2:21 PM	12.63	12.63	12.63	12.63	600
10/12/2016	2:23 PM	12.63	12.63	12.63	12.63	1800
10/12/2016	2:25 PM	12.62	12.62	12.62	12.62	600
10/12/2016	2:26 PM	12.63	12.63	12.63	12.63	600
10/12/2016	2:27 PM	12.635	12.635	12.635	12.635	1000
10/12/2016	2:28 PM	12.64	12.64	12.635	12.635	1540
10/12/2016	2:29 PM	12.67	12.67	12.66	12.66	1900
10/12/2016	2:30 PM	12.68	12.68	12.67	12.67	44750
10/12/2016	2:31 PM	12.67	12.67	12.67	12.67	400
10/12/2016	2:32 PM	12.65	12.655	12.65	12.655	38000
10/12/2016	2:34 PM	12.65	12.65	12.65	12.65	16400
10/12/2016	2:35 PM	12.65	12.65	12.65	12.65	400
10/12/2016	2:37 PM	12.65	12.65	12.65	12.65	1300
10/12/2016	2:40 PM	12.65	12.65	12.65	12.65	300
10/12/2016	2:44 PM	12.66	12.66	12.66	12.66	400
10/12/2016	2:45 PM	12.67	12.67	12.67	12.67	400
10/12/2016	2:46 PM	12.68	12.68	12.68	12.68	500
10/12/2016	2:47 PM	12.68	12.685	12.68	12.685	1100
10/12/2016	2:48 PM	12.68	12.68	12.68	12.68	500
10/12/2016	2:49 PM	12.67	12.67	12.67	12.67	200
10/12/2016	2:55 PM	12.66	12.66	12.66	12.66	1200
10/12/2016	2:56 PM	12.66	12.66	12.66	12.66	200
10/12/2016	3:01 PM	12.7	12.7	12.69	12.69	1362
10/12/2016	3:02 PM	12.7	12.7	12.7	12.7	600
10/12/2016	3:03 PM	12.69	12.69	12.69	12.69	2300
10/12/2016	3:04 PM	12.69	12.69	12.69	12.69	4100
10/12/2016	3:06 PM	12.68	12.69	12.68	12.69	5400
10/12/2016	3:07 PM	12.68	12.68	12.68	12.68	1400
10/12/2016	3:09 PM	12.67	12.67	12.67	12.67	4200
10/12/2016	3:10 PM	12.67	12.67	12.67	12.67	1206
10/12/2016	3:11 PM	12.67	12.67	12.67	12.67	1400
10/12/2016	3:12 PM	12.66	12.66	12.66	12.66	12400
10/12/2016	3:13 PM	12.66	12.66	12.66	12.66	3300
10/12/2016	3:16 PM	12.67	12.67	12.67	12.67	12000
10/12/2016	3:20 PM	12.67	12.67	12.67	12.67	1700
10/12/2016	3:21 PM	12.66	12.66	12.66	12.66	200
10/12/2016	3:22 PM	12.66	12.66	12.66	12.66	400
10/12/2016	3:26 PM	12.68	12.68	12.68	12.68	3700
10/12/2016	3:27 PM	12.7	12.7	12.68	12.68	11400
10/12/2016	3:28 PM	12.69	12.7	12.69	12.7	1200
10/12/2016	3:30 PM	12.7	12.7	12.7	12.7	900
10/12/2016	3:31 PM	12.7	12.7	12.7	12.7	1591
10/12/2016	3:33 PM	12.72	12.72	12.72	12.72	1666
10/12/2016	3:35 PM	12.73	12.73	12.72	12.72	8000
10/12/2016	3:36 PM	12.73	12.74	12.73	12.74	9400
10/12/2016	3:37 PM	12.72	12.73	12.72	12.73	6400
10/12/2016	3:39 PM	12.72	12.72	12.72	12.72	3200
10/12/2016	3:40 PM	12.7	12.71	12.7	12.71	3523
10/12/2016	3:41 PM	12.7	12.7	12.7	12.7	14550
10/12/2016	3:42 PM	12.68	12.68	12.68	12.68	10000
10/12/2016	3:43 PM	12.67	12.67	12.67	12.67	250
10/12/2016	3:44 PM	12.685	12.685	12.67	12.67	4200
10/12/2016	3:46 PM	12.68	12.68	12.68	12.68	2100
10/12/2016	3:47 PM	12.68	12.68	12.68	12.68	217
10/12/2016	3:48 PM	12.68	12.68	12.68	12.68	2200
10/12/2016	3:49 PM	12.67	12.67	12.67	12.67	1200
10/12/2016	3:50 PM	12.68	12.68	12.68	12.68	8500
10/12/2016	3:51 PM	12.68	12.68	12.68	12.68	9288
10/12/2016	3:52 PM	12.69	12.69	12.69	12.69	100
10/12/2016	3:54 PM	12.69	12.69	12.69	12.69	400
10/12/2016	3:56 PM	12.69	12.7	12.69	12.7	8500
10/12/2016	3:57 PM	12.68	12.685	12.68	12.685	6813
10/12/2016	3:58 PM	12.7	12.7	12.69	12.69	2400
10/12/2016	3:59 PM	12.69	12.7	12.69	12.69	8600
10/12/2016	4:00 PM	12.71	12.715	12.69	12.69	38285
10/13/2016	9:31 AM	12.99	12.99	12.97	12.97	7300
10/13/2016	9:32 AM	12.96	13	12.96	13	135132
10/13/2016	9:33 AM	12.97	12.97	12.97	12.97	660
10/13/2016	9:34 AM	12.97	12.97	12.97	12.97	9300
10/13/2016	9:35 AM	12.99	12.99	12.98	12.98	5500
10/13/2016	9:36 AM	13	13	12.99	13	2900
10/13/2016	9:37 AM	13.01	13.01	13	13	23000
10/13/2016	9:38 AM	13.01	13.01	13.01	13.01	800
10/13/2016	9:39 AM	13.01	13.02	13.01	13.02	13100
10/13/2016	9:40 AM	13.02	13.02	13.02	13.02	601
10/13/2016	9:42 AM	13.05	13.05	13.045	13.045	6857
10/13/2016	9:43 AM	13.04	13.05	13.03	13.05	13602
10/13/2016	9:44 AM	13.04	13.04	13.04	13.04	800
10/13/2016	9:45 AM	13.04	13.04	13.04	13.04	2200
10/13/2016	9:46 AM	13.05	13.05	13.05	13.05	27694
10/13/2016	9:47 AM	13.04	13.04	13.04	13.04	325
10/13/2016	9:48 AM	13.05	13.05	13.03	13.03	11790
10/13/2016	9:49 AM	13.04	13.05	13.04	13.05	900
10/13/2016	9:50 AM	13.04	13.04	13.04	13.04	2400
10/13/2016	9:51 AM	13.08	13.08	13.06	13.06	24000
10/13/2016	9:53 AM	13.11	13.11	13.09	13.09	23119
10/13/2016	9:54 AM	13.11	13.11	13.11	13.11	1910
10/13/2016	9:55 AM	13.11	13.115	13.11	13.115	4100
10/13/2016	9:56 AM	13.13	13.13	13.13	13.13	711
10/13/2016	9:57 AM	13.13	13.14	13.125	13.14	14200
10/13/2016	9:58 AM	13.12	13.13	13.12	13.13	1900
10/13/2016	9:59 AM	13.11	13.11	13.11	13.11	1200
10/13/2016	10:01 AM	13.14	13.14	13.13	13.13	6700
10/13/2016	10:02 AM	13.15	13.15	13.14	13.14	2599
10/13/2016	10:05 AM	13.14	13.14	13.14	13.14	1000
10/13/2016	10:06 AM	13.12	13.13	13.12	13.13	1300
10/13/2016	10:07 AM	13.119	13.119	13.11	13.11	2200
10/13/2016	10:08 AM	13.11	13.117	13.11	13.11	4000
10/13/2016	10:10 AM	13.12	13.12	13.11	13.11	4988
10/13/2016	10:11 AM	13.12	13.12	13.12	13.12	200
10/13/2016	10:12 AM	13.11	13.11	13.11	13.11	100
10/13/2016	10:13 AM	13.12	13.12	13.11	13.115	13700
10/13/2016	10:14 AM	13.085	13.1	13.085	13.1	5400
10/13/2016	10:15 AM	13.08	13.08	13.08	13.08	3600
10/13/2016	10:16 AM	13.08	13.08	13.08	13.08	1650
10/13/2016	10:17 AM	13.07	13.07	13.07	13.07	1500
10/13/2016	10:18 AM	13.09	13.095	13.08	13.08	5400
10/13/2016	10:19 AM	13.09	13.1	13.09	13.1	23500
10/13/2016	10:20 AM	13.09	13.09	13.09	13.09	2100
10/13/2016	10:21 AM	13.08	13.08	13.08	13.08	40142
10/13/2016	10:23 AM	13.07	13.07	13.07	13.07	400
10/13/2016	10:25 AM	13.07	13.07	13.065	13.065	3200
10/13/2016	10:27 AM	13.08	13.08	13.08	13.08	100
10/13/2016	10:28 AM	13.09	13.099	13.09	13.099	6500
10/13/2016	10:29 AM	13.09	13.09	13.09	13.09	6500
10/13/2016	10:30 AM	13.12	13.12	13.1	13.1	3100
10/13/2016	10:31 AM	13.11	13.12	13.11	13.12	1600
10/13/2016	10:32 AM	13.11	13.11	13.11	13.11	400
10/13/2016	10:33 AM	13.09	13.09	13.09	13.09	400
10/13/2016	10:34 AM	13.05	13.07	13.05	13.07	26100
10/13/2016	10:35 AM	13.02	13.04	13.015	13.04	13800
10/13/2016	10:36 AM	13	13.02	13	13.02	11213
10/13/2016	10:37 AM	13.01	13.011	13.01	13.01	29900
10/13/2016	10:38 AM	13.02	13.02	13.02	13.02	2700
10/13/2016	10:39 AM	13.02	13.02	13.02	13.02	1300
10/13/2016	10:41 AM	13.01	13.01	13.01	13.01	1800
10/13/2016	10:42 AM	13.015	13.015	13.01	13.01	1200
10/13/2016	10:43 AM	13.025	13.03	13.02	13.02	12530
10/13/2016	10:44 AM	13.02	13.02	13.02	13.02	400
10/13/2016	10:46 AM	13.04	13.04	13.04	13.04	200
10/13/2016	10:47 AM	13.06	13.06	13.06	13.06	2800
10/13/2016	10:48 AM	13.08	13.08	13.06	13.06	16500
10/13/2016	10:49 AM	13.08	13.08	13.075	13.08	1600
10/13/2016	10:50 AM	13.055	13.06	13.055	13.06	3700
10/13/2016	10:51 AM	13.06	13.06	13.06	13.06	990
10/13/2016	10:52 AM	13.06	13.06	13.06	13.06	200
10/13/2016	10:53 AM	13.05	13.05	13.05	13.05	10400
10/13/2016	10:54 AM	13.06	13.06	13.05	13.05	371
10/13/2016	10:55 AM	13.06	13.06	13.06	13.06	200
10/13/2016	10:56 AM	13.07	13.07	13.06	13.06	1619
10/13/2016	10:57 AM	13.05	13.06	13.05	13.06	2345
10/13/2016	10:59 AM	13.015	13.03	13.015	13.03	1300
10/13/2016	11:00 AM	13.02	13.02	13.02	13.02	500
10/13/2016	11:01 AM	13.05	13.05	13.05	13.05	4000
10/13/2016	11:02 AM	13.06	13.06	13.05	13.06	2900
10/13/2016	11:03 AM	13.07	13.07	13.07	13.07	300
10/13/2016	11:04 AM	13.1	13.1	13.1	13.1	4900
10/13/2016	11:09 AM	13.06	13.06	13.06	13.06	300
10/13/2016	11:10 AM	13.07	13.07	13.07	13.07	200
10/13/2016	11:11 AM	13.06	13.07	13.06	13.07	700
10/13/2016	11:12 AM	13.05	13.05	13.05	13.05	300
10/13/2016	11:13 AM	13.05	13.05	13.04	13.04	5497
10/13/2016	11:15 AM	13.04	13.04	13.04	13.04	200
10/13/2016	11:16 AM	13.015	13.03	13.015	13.03	700
10/13/2016	11:17 AM	13.02	13.02	13.02	13.02	1100
10/13/2016	11:18 AM	13	13.01	12.99	13.01	23000
10/13/2016	11:19 AM	12.99	13	12.99	13	1500
10/13/2016	11:20 AM	12.985	12.985	12.985	12.985	200
10/13/2016	11:22 AM	12.98	12.99	12.98	12.99	1000
10/13/2016	11:24 AM	12.98	12.98	12.98	12.98	400
10/13/2016	11:25 AM	12.95	12.96	12.95	12.96	1100
10/13/2016	11:26 AM	12.965	12.965	12.96	12.96	1000
10/13/2016	11:27 AM	12.97	12.97	12.97	12.97	5900
10/13/2016	11:29 AM	12.97	12.97	12.97	12.97	3814
10/13/2016	11:30 AM	12.96	12.97	12.96	12.97	1000
10/13/2016	11:31 AM	12.95	12.96	12.95	12.96	7751
10/13/2016	11:32 AM	12.93	12.94	12.93	12.94	1750
10/13/2016	11:33 AM	12.94	12.94	12.93	12.93	1080
10/13/2016	11:34 AM	12.93	12.94	12.93	12.94	16698
10/13/2016	11:35 AM	12.94	12.94	12.94	12.94	1800
10/13/2016	11:36 AM	12.95	12.95	12.95	12.95	900
10/13/2016	11:43 AM	12.97	12.97	12.969	12.969	5800
10/13/2016	11:45 AM	12.95	12.95	12.95	12.95	600
10/13/2016	11:46 AM	12.95	12.95	12.95	12.95	700
10/13/2016	11:47 AM	12.95	12.95	12.95	12.95	1630
10/13/2016	11:48 AM	12.96	12.96	12.96	12.96	200
10/13/2016	11:49 AM	12.96	12.96	12.96	12.96	8820
10/13/2016	11:50 AM	12.97	12.97	12.97	12.97	4300
10/13/2016	11:52 AM	12.95	12.96	12.95	12.96	300
10/13/2016	11:54 AM	12.97	12.97	12.97	12.97	1768
10/13/2016	11:56 AM	12.97	12.97	12.97	12.97	1400
10/13/2016	12:00 PM	12.97	12.97	12.97	12.97	400
10/13/2016	12:05 PM	12.98	12.98	12.98	12.98	400
10/13/2016	12:06 PM	12.96	12.96	12.96	12.96	196
10/13/2016	12:08 PM	12.96	12.96	12.96	12.96	200
10/13/2016	12:09 PM	12.96	12.96	12.96	12.96	600
10/13/2016	12:11 PM	12.95	12.95	12.95	12.95	600
10/13/2016	12:12 PM	12.96	12.96	12.96	12.96	900
10/13/2016	12:14 PM	12.955	12.955	12.955	12.955	200
10/13/2016	12:15 PM	12.94	12.94	12.94	12.94	100
10/13/2016	12:18 PM	12.95	12.95	12.94	12.94	16774
10/13/2016	12:19 PM	12.95	12.95	12.95	12.95	209
10/13/2016	12:21 PM	12.95	12.95	12.95	12.95	1381
10/13/2016	12:23 PM	12.95	12.95	12.95	12.95	1392
10/13/2016	12:24 PM	12.95	12.96	12.95	12.959	1800
10/13/2016	12:25 PM	12.95	12.95	12.95	12.95	1000
10/13/2016	12:26 PM	12.96	12.96	12.96	12.96	1900
10/13/2016	12:27 PM	12.95	12.96	12.95	12.96	1500
10/13/2016	12:30 PM	12.95	12.95	12.95	12.95	400
10/13/2016	12:33 PM	12.94	12.94	12.94	12.94	6000
10/13/2016	12:34 PM	12.94	12.94	12.94	12.94	100
10/13/2016	12:36 PM	12.9	12.92	12.9	12.92	18260
10/13/2016	12:37 PM	12.9	12.9	12.9	12.9	400
10/13/2016	12:38 PM	12.86	12.89	12.86	12.89	15800
10/13/2016	12:39 PM	12.86	12.86	12.86	12.86	300
10/13/2016	12:40 PM	12.855	12.86	12.855	12.86	6810
10/13/2016	12:41 PM	12.85	12.85	12.85	12.85	659
10/13/2016	12:43 PM	12.86	12.86	12.86	12.86	7100
10/13/2016	12:44 PM	12.86	12.86	12.86	12.86	1200
10/13/2016	12:45 PM	12.86	12.86	12.86	12.86	8100
10/13/2016	12:48 PM	12.87	12.87	12.87	12.87	600
10/13/2016	12:49 PM	12.86	12.875	12.86	12.87	18305
10/13/2016	12:50 PM	12.87	12.87	12.86	12.86	1400
10/13/2016	12:51 PM	12.87	12.87	12.87	12.87	300
10/13/2016	12:53 PM	12.87	12.87	12.87	12.87	500
10/13/2016	12:56 PM	12.86	12.87	12.86	12.87	15700
10/13/2016	12:58 PM	12.87	12.87	12.87	12.87	1000
10/13/2016	12:59 PM	12.875	12.875	12.875	12.875	100
10/13/2016	1:05 PM	12.88	12.88	12.88	12.88	550
10/13/2016	1:07 PM	12.89	12.89	12.89	12.89	600
10/13/2016	1:10 PM	12.89	12.89	12.89	12.89	5749
10/13/2016	1:11 PM	12.9	12.9	12.9	12.9	6300
10/13/2016	1:12 PM	12.9	12.9	12.9	12.9	3000
10/13/2016	1:14 PM	12.91	12.91	12.91	12.91	200
10/13/2016	1:15 PM	12.92	12.92	12.92	12.92	1300
10/13/2016	1:16 PM	12.91	12.91	12.91	12.91	2400
10/13/2016	1:17 PM	12.91	12.91	12.91	12.91	400
10/13/2016	1:18 PM	12.91	12.911	12.91	12.911	3823
10/13/2016	1:19 PM	12.9	12.9	12.9	12.9	1500
10/13/2016	1:20 PM	12.9	12.9	12.9	12.9	3500
10/13/2016	1:26 PM	12.89	12.89	12.89	12.89	3707
10/13/2016	1:29 PM	12.89	12.89	12.89	12.89	3093
10/13/2016	1:32 PM	12.9	12.9	12.9	12.9	380
10/13/2016	1:36 PM	12.9	12.9	12.9	12.9	200
10/13/2016	1:38 PM	12.91	12.91	12.91	12.91	3054
10/13/2016	1:40 PM	12.89	12.89	12.89	12.89	200
10/13/2016	1:41 PM	12.89	12.89	12.89	12.89	600
10/13/2016	1:44 PM	12.88	12.88	12.88	12.88	1713
10/13/2016	1:50 PM	12.88	12.88	12.88	12.88	200
10/13/2016	1:51 PM	12.86	12.87	12.86	12.87	1400
10/13/2016	1:53 PM	12.83	12.85	12.83	12.85	5155
10/13/2016	1:54 PM	12.83	12.83	12.83	12.83	5000
10/13/2016	1:55 PM	12.82	12.82	12.82	12.82	2800
10/13/2016	1:56 PM	12.815	12.815	12.81	12.81	1700
10/13/2016	1:57 PM	12.8	12.8	12.8	12.8	183
10/13/2016	1:58 PM	12.8	12.8	12.8	12.8	5400
10/13/2016	2:01 PM	12.8	12.8	12.8	12.8	800
10/13/2016	2:02 PM	12.78	12.79	12.78	12.79	9243
10/13/2016	2:03 PM	12.77	12.77	12.77	12.77	100
10/13/2016	2:10 PM	12.8	12.8	12.8	12.8	2500
10/13/2016	2:11 PM	12.81	12.81	12.81	12.81	1400
10/13/2016	2:13 PM	12.81	12.81	12.81	12.81	400
10/13/2016	2:15 PM	12.811	12.811	12.811	12.811	3100
10/13/2016	2:17 PM	12.82	12.82	12.82	12.82	1300
10/13/2016	2:20 PM	12.81	12.81	12.81	12.81	250
10/13/2016	2:21 PM	12.8	12.8	12.8	12.8	200
10/13/2016	2:24 PM	12.79	12.79	12.79	12.79	110
10/13/2016	2:25 PM	12.79	12.79	12.79	12.79	200
10/13/2016	2:26 PM	12.79	12.79	12.79	12.79	1600
10/13/2016	2:27 PM	12.79	12.79	12.79	12.79	1300
10/13/2016	2:28 PM	12.8	12.8	12.8	12.8	2000
10/13/2016	2:29 PM	12.8	12.8	12.8	12.8	400
10/13/2016	2:30 PM	12.78	12.79	12.78	12.79	896
10/13/2016	2:31 PM	12.78	12.78	12.78	12.78	200
10/13/2016	2:32 PM	12.78	12.78	12.78	12.78	14400
10/13/2016	2:34 PM	12.78	12.78	12.78	12.78	400
10/13/2016	2:36 PM	12.8	12.8	12.8	12.8	1200
10/13/2016	2:40 PM	12.8	12.8	12.8	12.8	600
10/13/2016	2:41 PM	12.8	12.8	12.8	12.8	1000
10/13/2016	2:43 PM	12.8	12.8	12.8	12.8	1000
10/13/2016	2:44 PM	12.8	12.8	12.8	12.8	1734
10/13/2016	2:45 PM	12.79	12.79	12.79	12.79	1000
10/13/2016	2:46 PM	12.79	12.79	12.79	12.79	600
10/13/2016	2:47 PM	12.78	12.785	12.78	12.785	16300
10/13/2016	2:51 PM	12.77	12.77	12.77	12.77	1500
10/13/2016	2:54 PM	12.76	12.77	12.76	12.77	1800
10/13/2016	2:55 PM	12.73	12.75	12.73	12.75	44532
10/13/2016	2:56 PM	12.74	12.743	12.73	12.73	63431
10/13/2016	2:58 PM	12.75	12.75	12.75	12.75	1200
10/13/2016	3:01 PM	12.76	12.76	12.76	12.76	400
10/13/2016	3:04 PM	12.76	12.76	12.76	12.76	12100
10/13/2016	3:09 PM	12.75	12.75	12.75	12.75	1200
10/13/2016	3:11 PM	12.74	12.741	12.74	12.741	950
10/13/2016	3:12 PM	12.74	12.74	12.74	12.74	300
10/13/2016	3:13 PM	12.73	12.73	12.73	12.73	1752
10/13/2016	3:16 PM	12.75	12.75	12.75	12.75	4000
10/13/2016	3:18 PM	12.75	12.75	12.75	12.75	200
10/13/2016	3:20 PM	12.761	12.761	12.761	12.761	1000
10/13/2016	3:22 PM	12.76	12.76	12.76	12.76	200
10/13/2016	3:24 PM	12.75	12.75	12.75	12.75	100
10/13/2016	3:25 PM	12.76	12.76	12.75	12.75	500
10/13/2016	3:27 PM	12.79	12.79	12.78	12.78	2393
10/13/2016	3:28 PM	12.79	12.79	12.79	12.79	200
10/13/2016	3:30 PM	12.78	12.78	12.78	12.78	1866
10/13/2016	3:33 PM	12.8	12.8	12.8	12.8	200
10/13/2016	3:34 PM	12.79	12.79	12.79	12.79	2600
10/13/2016	3:35 PM	12.775	12.78	12.775	12.78	1200
10/13/2016	3:37 PM	12.78	12.78	12.78	12.78	1318
10/13/2016	3:38 PM	12.78	12.78	12.78	12.78	1400
10/13/2016	3:39 PM	12.78	12.78	12.78	12.78	21000
10/13/2016	3:40 PM	12.78	12.78	12.78	12.78	400
10/13/2016	3:41 PM	12.78	12.78	12.775	12.775	4800
10/13/2016	3:42 PM	12.78	12.78	12.78	12.78	1666
10/13/2016	3:43 PM	12.79	12.79	12.79	12.79	500
10/13/2016	3:44 PM	12.79	12.79	12.79	12.79	1200
10/13/2016	3:45 PM	12.8	12.8	12.8	12.8	12500
10/13/2016	3:46 PM	12.8	12.8	12.8	12.8	250
10/13/2016	3:47 PM	12.785	12.79	12.785	12.79	1200
10/13/2016	3:48 PM	12.8	12.8	12.8	12.8	500
10/13/2016	3:49 PM	12.82	12.82	12.81	12.81	1200
10/13/2016	3:51 PM	12.84	12.84	12.84	12.84	400
10/13/2016	3:52 PM	12.835	12.84	12.835	12.84	400
10/13/2016	3:54 PM	12.835	12.845	12.835	12.84	15600
10/13/2016	3:55 PM	12.85	12.85	12.85	12.85	10350
10/13/2016	3:56 PM	12.86	12.86	12.86	12.86	1000
10/13/2016	3:57 PM	12.861	12.861	12.86	12.86	3400
10/13/2016	3:58 PM	12.85	12.86	12.85	12.86	3166
10/13/2016	3:59 PM	12.82	12.85	12.82	12.85	21458
10/14/2016	9:31 AM	12.62	12.62	12.61	12.61	11700
10/14/2016	9:32 AM	12.595	12.61	12.595	12.61	8680
10/14/2016	9:34 AM	12.6	12.6	12.6	12.6	10500
10/14/2016	9:35 AM	12.62	12.62	12.62	12.62	800
10/14/2016	9:36 AM	12.61	12.62	12.61	12.62	2800
10/14/2016	9:37 AM	12.61	12.61	12.61	12.61	1250
10/14/2016	9:38 AM	12.61	12.61	12.61	12.61	1300
10/14/2016	9:39 AM	12.61	12.61	12.6	12.6	2600
10/14/2016	9:40 AM	12.62	12.62	12.62	12.62	2100
10/14/2016	9:42 AM	12.61	12.61	12.61	12.61	1400
10/14/2016	9:43 AM	12.6	12.6	12.6	12.6	1600
10/14/2016	9:44 AM	12.59	12.59	12.59	12.59	1300
10/14/2016	9:45 AM	12.58	12.58	12.58	12.58	1350
10/14/2016	9:46 AM	12.56	12.575	12.56	12.575	9086
10/14/2016	9:47 AM	12.56	12.56	12.56	12.56	4668
10/14/2016	9:48 AM	12.56	12.56	12.56	12.56	600
10/14/2016	9:51 AM	12.56	12.56	12.56	12.56	600
10/14/2016	9:52 AM	12.565	12.57	12.565	12.565	1900
10/14/2016	9:54 AM	12.57	12.57	12.57	12.57	372
10/14/2016	9:56 AM	12.56	12.56	12.56	12.56	3500
10/14/2016	10:00 AM	12.58	12.58	12.57	12.57	900
10/14/2016	10:01 AM	12.59	12.59	12.58	12.58	600
10/14/2016	10:02 AM	12.6	12.6	12.59	12.59	1100
10/14/2016	10:03 AM	12.6	12.6	12.6	12.6	3400
10/14/2016	10:04 AM	12.59	12.59	12.59	12.59	200
10/14/2016	10:06 AM	12.58	12.58	12.58	12.58	800
10/14/2016	10:08 AM	12.58	12.58	12.58	12.58	400
10/14/2016	10:10 AM	12.595	12.595	12.595	12.595	500
10/14/2016	10:12 AM	12.58	12.58	12.58	12.58	1000
10/14/2016	10:13 AM	12.56	12.57	12.56	12.57	2100
10/14/2016	10:14 AM	12.55	12.55	12.55	12.55	2000
10/14/2016	10:15 AM	12.56	12.56	12.56	12.56	700
10/14/2016	10:17 AM	12.55	12.55	12.54	12.54	10901
10/14/2016	10:19 AM	12.54	12.54	12.54	12.54	1250
10/14/2016	10:23 AM	12.55	12.55	12.55	12.55	1000
10/14/2016	10:24 AM	12.55	12.55	12.55	12.55	200
10/14/2016	10:26 AM	12.56	12.56	12.56	12.56	1300
10/14/2016	10:28 AM	12.57	12.57	12.56	12.56	2000
10/14/2016	10:29 AM	12.58	12.58	12.58	12.58	400
10/14/2016	10:30 AM	12.58	12.58	12.58	12.58	900
10/14/2016	10:32 AM	12.56	12.56	12.56	12.56	400
10/14/2016	10:34 AM	12.57	12.57	12.57	12.57	1600
10/14/2016	10:35 AM	12.57	12.57	12.57	12.57	600
10/14/2016	10:39 AM	12.56	12.56	12.56	12.56	500
10/14/2016	10:42 AM	12.55	12.55	12.55	12.55	1200
10/14/2016	10:46 AM	12.55	12.55	12.55	12.55	1800
10/14/2016	10:47 AM	12.56	12.56	12.545	12.545	3080
10/14/2016	10:48 AM	12.56	12.56	12.56	12.56	700
10/14/2016	10:49 AM	12.56	12.56	12.56	12.56	1300
10/14/2016	10:50 AM	12.56	12.56	12.56	12.56	163
10/14/2016	10:52 AM	12.6	12.6	12.6	12.6	500
10/14/2016	10:53 AM	12.6	12.6	12.6	12.6	1200
10/14/2016	10:55 AM	12.6	12.6	12.6	12.6	400
10/14/2016	10:56 AM	12.6	12.6	12.6	12.6	100
10/14/2016	10:58 AM	12.6	12.6	12.6	12.6	400
10/14/2016	10:59 AM	12.6	12.6	12.6	12.6	800
10/14/2016	11:02 AM	12.63	12.63	12.63	12.63	1985
10/14/2016	11:04 AM	12.65	12.65	12.64	12.64	2450
10/14/2016	11:05 AM	12.67	12.67	12.67	12.67	7766
10/14/2016	11:06 AM	12.69	12.69	12.67	12.67	900
10/14/2016	11:07 AM	12.67	12.67	12.67	12.67	200
10/14/2016	11:08 AM	12.67	12.67	12.67	12.67	600
10/14/2016	11:11 AM	12.67	12.67	12.67	12.67	1000
10/14/2016	11:13 AM	12.69	12.69	12.69	12.69	1500
10/14/2016	11:14 AM	12.69	12.695	12.69	12.695	800
10/14/2016	11:15 AM	12.7	12.7	12.7	12.7	12470
10/14/2016	11:17 AM	12.69	12.69	12.69	12.69	800
10/14/2016	11:19 AM	12.681	12.681	12.68	12.681	26000
10/14/2016	11:20 AM	12.68	12.68	12.68	12.68	900
10/14/2016	11:21 AM	12.69	12.69	12.68	12.68	3200
10/14/2016	11:22 AM	12.69	12.69	12.69	12.69	200
10/14/2016	11:24 AM	12.67	12.67	12.67	12.67	1700
10/14/2016	11:25 AM	12.679	12.679	12.67	12.67	4400
10/14/2016	11:28 AM	12.695	12.695	12.68	12.68	2900
10/14/2016	11:29 AM	12.705	12.705	12.7	12.7	625
10/14/2016	11:31 AM	12.75	12.75	12.74	12.74	12460
10/14/2016	11:32 AM	12.76	12.76	12.76	12.76	800
10/14/2016	11:33 AM	12.75	12.75	12.745	12.745	800
10/14/2016	11:34 AM	12.75	12.75	12.75	12.75	400
10/14/2016	11:38 AM	12.73	12.73	12.73	12.73	100
10/14/2016	11:40 AM	12.72	12.72	12.72	12.72	500
10/14/2016	11:41 AM	12.73	12.73	12.72	12.72	303
10/14/2016	11:42 AM	12.73	12.73	12.72	12.72	707
10/14/2016	11:43 AM	12.73	12.73	12.73	12.73	829
10/14/2016	11:48 AM	12.74	12.74	12.74	12.74	400
10/14/2016	11:49 AM	12.76	12.76	12.75	12.75	4300
10/14/2016	11:50 AM	12.76	12.76	12.76	12.76	900
10/14/2016	11:52 AM	12.75	12.75	12.75	12.75	700
10/14/2016	11:53 AM	12.76	12.76	12.76	12.76	400
10/14/2016	11:59 AM	12.75	12.75	12.75	12.75	500
10/14/2016	12:01 PM	12.77	12.78	12.77	12.78	2360
10/14/2016	12:02 PM	12.77	12.77	12.77	12.77	1800
10/14/2016	12:03 PM	12.77	12.77	12.77	12.77	1400
10/14/2016	12:04 PM	12.76	12.77	12.76	12.77	2600
10/14/2016	12:06 PM	12.77	12.77	12.76	12.76	1600
10/14/2016	12:07 PM	12.76	12.76	12.76	12.76	800
10/14/2016	12:09 PM	12.75	12.76	12.75	12.76	1400
10/14/2016	12:10 PM	12.77	12.77	12.76	12.76	1900
10/14/2016	12:12 PM	12.8	12.8	12.8	12.8	1500
10/14/2016	12:14 PM	12.78	12.78	12.78	12.78	300
10/14/2016	12:16 PM	12.79	12.79	12.79	12.79	1000
10/14/2016	12:17 PM	12.8	12.8	12.8	12.8	9800
10/14/2016	12:19 PM	12.81	12.81	12.81	12.81	6900
10/14/2016	12:21 PM	12.8	12.8	12.8	12.8	400
10/14/2016	12:22 PM	12.8	12.8	12.8	12.8	2000
10/14/2016	12:23 PM	12.8	12.8	12.8	12.8	1600
10/14/2016	12:24 PM	12.8	12.8	12.8	12.8	1487
10/14/2016	12:25 PM	12.8	12.8	12.8	12.8	700
10/14/2016	12:26 PM	12.8	12.8	12.8	12.8	3100
10/14/2016	12:28 PM	12.78	12.78	12.78	12.78	11500
10/14/2016	12:30 PM	12.77	12.77	12.77	12.77	900
10/14/2016	12:35 PM	12.75	12.75	12.75	12.75	500
10/14/2016	12:39 PM	12.74	12.74	12.74	12.74	700
10/14/2016	12:41 PM	12.74	12.74	12.74	12.74	1100
10/14/2016	12:42 PM	12.73	12.73	12.73	12.73	300
10/14/2016	12:45 PM	12.74	12.74	12.74	12.74	200
10/14/2016	12:46 PM	12.75	12.75	12.75	12.75	2100
10/14/2016	12:48 PM	12.76	12.76	12.76	12.76	800
10/14/2016	12:50 PM	12.76	12.76	12.759	12.759	2900
10/14/2016	12:51 PM	12.76	12.76	12.76	12.76	800
10/14/2016	12:52 PM	12.76	12.76	12.76	12.76	200
10/14/2016	12:53 PM	12.76	12.76	12.76	12.76	900
10/14/2016	12:54 PM	12.76	12.76	12.76	12.76	800
10/14/2016	12:55 PM	12.75	12.75	12.75	12.75	291
10/14/2016	12:57 PM	12.75	12.75	12.75	12.75	2500
10/14/2016	1:00 PM	12.75	12.75	12.75	12.75	300
10/14/2016	1:01 PM	12.75	12.75	12.75	12.75	1100
10/14/2016	1:04 PM	12.76	12.76	12.76	12.76	791
10/14/2016	1:05 PM	12.78	12.78	12.77	12.77	3300
10/14/2016	1:06 PM	12.78	12.78	12.78	12.78	1500
10/14/2016	1:08 PM	12.77	12.77	12.77	12.77	200
10/14/2016	1:09 PM	12.73	12.76	12.73	12.76	3200
10/14/2016	1:11 PM	12.73	12.73	12.73	12.73	200
10/14/2016	1:12 PM	12.73	12.73	12.73	12.73	200
10/14/2016	1:14 PM	12.73	12.73	12.73	12.73	310
10/14/2016	1:15 PM	12.74	12.74	12.74	12.74	1100
10/14/2016	1:17 PM	12.74	12.74	12.74	12.74	700
10/14/2016	1:18 PM	12.73	12.73	12.73	12.73	800
10/14/2016	1:20 PM	12.73	12.73	12.73	12.73	300
10/14/2016	1:22 PM	12.72	12.73	12.72	12.73	3400
10/14/2016	1:24 PM	12.72	12.72	12.72	12.72	500
10/14/2016	1:25 PM	12.72	12.72	12.72	12.72	800
10/14/2016	1:28 PM	12.71	12.71	12.71	12.71	1200
10/14/2016	1:31 PM	12.72	12.72	12.69	12.69	12900
10/14/2016	1:33 PM	12.72	12.73	12.72	12.73	1400
10/14/2016	1:34 PM	12.7	12.7	12.7	12.7	1500
10/14/2016	1:35 PM	12.66	12.66	12.65	12.65	2500
10/14/2016	1:39 PM	12.68	12.68	12.68	12.68	300
10/14/2016	1:40 PM	12.68	12.68	12.68	12.68	600
10/14/2016	1:41 PM	12.68	12.68	12.68	12.68	900
10/14/2016	1:42 PM	12.7	12.7	12.69	12.69	3400
10/14/2016	1:43 PM	12.7	12.7	12.7	12.7	200
10/14/2016	1:46 PM	12.71	12.71	12.71	12.71	1000
10/14/2016	1:47 PM	12.7	12.7	12.7	12.7	100
10/14/2016	1:48 PM	12.72	12.72	12.71	12.71	2303
10/14/2016	1:49 PM	12.73	12.73	12.73	12.73	907
10/14/2016	1:51 PM	12.72	12.72	12.72	12.72	600
10/14/2016	1:52 PM	12.73	12.73	12.73	12.73	1000
10/14/2016	1:53 PM	12.73	12.73	12.73	12.73	1900
10/14/2016	1:54 PM	12.76	12.76	12.74	12.74	1099
10/14/2016	1:55 PM	12.75	12.75	12.75	12.75	2600
10/14/2016	1:56 PM	12.73	12.73	12.73	12.73	1600
10/14/2016	1:57 PM	12.73	12.73	12.73	12.73	400
10/14/2016	2:00 PM	12.73	12.73	12.73	12.73	2300
10/14/2016	2:01 PM	12.745	12.745	12.74	12.74	1200
10/14/2016	2:03 PM	12.77	12.77	12.77	12.77	200
10/14/2016	2:04 PM	12.75	12.75	12.74	12.74	3800
10/14/2016	2:05 PM	12.75	12.75	12.75	12.75	663
10/14/2016	2:06 PM	12.76	12.77	12.75	12.75	4426
10/14/2016	2:07 PM	12.76	12.76	12.76	12.76	2700
10/14/2016	2:08 PM	12.76	12.76	12.76	12.76	1600
10/14/2016	2:09 PM	12.77	12.77	12.76	12.76	2100
10/14/2016	2:10 PM	12.77	12.77	12.77	12.77	200
10/14/2016	2:11 PM	12.78	12.78	12.78	12.78	300
10/14/2016	2:12 PM	12.78	12.79	12.78	12.79	1600
10/14/2016	2:13 PM	12.78	12.78	12.78	12.78	800
10/14/2016	2:14 PM	12.79	12.79	12.79	12.79	300
10/14/2016	2:15 PM	12.78	12.78	12.77	12.78	2700
10/14/2016	2:16 PM	12.79	12.79	12.79	12.79	1000
10/14/2016	2:17 PM	12.77	12.78	12.77	12.78	2100
10/14/2016	2:18 PM	12.77	12.77	12.77	12.77	100
10/14/2016	2:19 PM	12.771	12.771	12.77	12.77	4600
10/14/2016	2:20 PM	12.76	12.76	12.76	12.76	800
10/14/2016	2:21 PM	12.75	12.76	12.75	12.76	1000
10/14/2016	2:24 PM	12.73	12.74	12.73	12.74	900
10/14/2016	2:26 PM	12.73	12.73	12.73	12.73	500
10/14/2016	2:27 PM	12.74	12.74	12.74	12.74	2800
10/14/2016	2:28 PM	12.73	12.73	12.73	12.73	3000
10/14/2016	2:29 PM	12.72	12.72	12.71	12.71	1100
10/14/2016	2:31 PM	12.71	12.71	12.71	12.71	200
10/14/2016	2:32 PM	12.72	12.72	12.71	12.71	1100
10/14/2016	2:33 PM	12.73	12.73	12.73	12.73	711
10/14/2016	2:34 PM	12.73	12.73	12.73	12.73	1300
10/14/2016	2:39 PM	12.73	12.73	12.73	12.73	100
10/14/2016	2:44 PM	12.75	12.75	12.75	12.75	200
10/14/2016	2:46 PM	12.76	12.76	12.75	12.75	500
10/14/2016	2:48 PM	12.76	12.76	12.76	12.76	1800
10/14/2016	2:54 PM	12.76	12.76	12.76	12.76	800
10/14/2016	2:56 PM	12.78	12.78	12.78	12.78	200
10/14/2016	2:57 PM	12.78	12.78	12.78	12.78	800
10/14/2016	2:58 PM	12.77	12.77	12.77	12.77	200
10/14/2016	2:59 PM	12.78	12.78	12.78	12.78	1000
10/14/2016	3:00 PM	12.79	12.79	12.79	12.79	200
10/14/2016	3:02 PM	12.79	12.79	12.79	12.79	900
10/14/2016	3:06 PM	12.79	12.79	12.79	12.79	1700
10/14/2016	3:07 PM	12.78	12.78	12.78	12.78	100
10/14/2016	3:11 PM	12.77	12.77	12.77	12.77	2000
10/14/2016	3:15 PM	12.76	12.76	12.76	12.76	200
10/14/2016	3:19 PM	12.77	12.77	12.77	12.77	750
10/14/2016	3:20 PM	12.77	12.77	12.77	12.77	1400
10/14/2016	3:23 PM	12.77	12.77	12.77	12.77	3300
10/14/2016	3:24 PM	12.77	12.77	12.77	12.77	1500
10/14/2016	3:25 PM	12.763	12.765	12.763	12.765	2400
10/14/2016	3:28 PM	12.77	12.77	12.77	12.77	100
10/14/2016	3:30 PM	12.77	12.77	12.77	12.77	600
10/14/2016	3:33 PM	12.75	12.76	12.75	12.76	700
10/14/2016	3:35 PM	12.76	12.76	12.75	12.75	2356
10/14/2016	3:38 PM	12.75	12.75	12.75	12.75	2000
10/14/2016	3:39 PM	12.74	12.74	12.74	12.74	300
10/14/2016	3:40 PM	12.72	12.72	12.715	12.715	1000
10/14/2016	3:41 PM	12.72	12.72	12.72	12.72	2800
10/14/2016	3:42 PM	12.73	12.73	12.73	12.73	1900
10/14/2016	3:44 PM	12.73	12.73	12.73	12.73	1500
10/14/2016	3:46 PM	12.75	12.75	12.74	12.74	3869
10/14/2016	3:47 PM	12.75	12.75	12.75	12.75	1200
10/14/2016	3:48 PM	12.75	12.75	12.75	12.75	8000
10/14/2016	3:49 PM	12.75	12.75	12.75	12.75	1300
10/14/2016	3:51 PM	12.76	12.76	12.76	12.76	800
10/14/2016	3:52 PM	12.75	12.75	12.75	12.75	13900
10/14/2016	3:53 PM	12.76	12.76	12.76	12.76	319
10/14/2016	3:54 PM	12.77	12.77	12.77	12.77	1400
10/14/2016	3:55 PM	12.775	12.775	12.77	12.77	4410
10/14/2016	3:56 PM	12.77	12.77	12.77	12.77	2100
10/14/2016	3:57 PM	12.78	12.78	12.78	12.78	5133
10/14/2016	3:58 PM	12.785	12.785	12.785	12.785	100
10/14/2016	3:59 PM	12.78	12.79	12.78	12.79	11259
10/14/2016	4:00 PM	12.81	12.82	12.79	12.79	19324
10/17/2016	9:31 AM	12.8	12.82	12.8	12.82	18032
10/17/2016	9:33 AM	12.78	12.78	12.78	12.78	7100
10/17/2016	9:34 AM	12.78	12.78	12.77	12.77	6930
10/17/2016	9:35 AM	12.78	12.78	12.78	12.78	700
10/17/2016	9:36 AM	12.8	12.8	12.8	12.8	986
10/17/2016	9:37 AM	12.86	12.86	12.81	12.81	6289
10/17/2016	9:38 AM	12.86	12.86	12.85	12.86	6086
10/17/2016	9:39 AM	12.86	12.87	12.86	12.87	22029
10/17/2016	9:40 AM	12.87	12.88	12.86	12.86	2866
10/17/2016	9:41 AM	12.88	12.88	12.88	12.88	1700
10/17/2016	9:42 AM	12.87	12.87	12.87	12.87	5050
10/17/2016	9:43 AM	12.87	12.87	12.86	12.86	900
10/17/2016	9:44 AM	12.88	12.88	12.86	12.86	610
10/17/2016	9:45 AM	12.88	12.88	12.88	12.88	200
10/17/2016	9:46 AM	12.88	12.88	12.88	12.88	3240
10/17/2016	9:47 AM	12.88	12.88	12.88	12.88	3704
10/17/2016	9:48 AM	12.89	12.9	12.88	12.88	5500
10/17/2016	9:50 AM	12.87	12.88	12.87	12.88	2200
10/17/2016	9:51 AM	12.86	12.86	12.86	12.86	600
10/17/2016	9:52 AM	12.85	12.85	12.85	12.85	2696
10/17/2016	9:53 AM	12.86	12.86	12.86	12.86	100
10/17/2016	9:54 AM	12.86	12.86	12.86	12.86	400
10/17/2016	9:55 AM	12.92	12.92	12.89	12.89	1200
10/17/2016	9:56 AM	12.92	12.925	12.92	12.92	3100
10/17/2016	9:57 AM	12.9	12.9	12.9	12.9	200
10/17/2016	9:58 AM	12.9	12.9	12.9	12.9	200
10/17/2016	10:00 AM	12.91	12.91	12.91	12.91	800
10/17/2016	10:01 AM	12.9	12.9	12.89	12.9	4500
10/17/2016	10:03 AM	12.89	12.9	12.89	12.9	700
10/17/2016	10:04 AM	12.89	12.89	12.89	12.89	200
10/17/2016	10:06 AM	12.91	12.91	12.91	12.91	800
10/17/2016	10:07 AM	12.91	12.91	12.91	12.91	400
10/17/2016	10:08 AM	12.92	12.92	12.92	12.92	6644
10/17/2016	10:12 AM	12.87	12.87	12.86	12.86	6600
10/17/2016	10:13 AM	12.86	12.86	12.86	12.86	400
10/17/2016	10:14 AM	12.87	12.87	12.87	12.87	300
10/17/2016	10:15 AM	12.88	12.88	12.87	12.87	1500
10/17/2016	10:16 AM	12.87	12.87	12.865	12.865	300
10/17/2016	10:19 AM	12.87	12.87	12.87	12.87	500
10/17/2016	10:20 AM	12.88	12.88	12.88	12.88	400
10/17/2016	10:21 AM	12.88	12.88	12.88	12.88	2800
10/17/2016	10:22 AM	12.89	12.89	12.89	12.89	200
10/17/2016	10:24 AM	12.84	12.87	12.84	12.87	12800
10/17/2016	10:25 AM	12.81	12.83	12.81	12.83	19500
10/17/2016	10:26 AM	12.8	12.8	12.79	12.8	1900
10/17/2016	10:27 AM	12.8	12.8	12.8	12.8	12600
10/17/2016	10:28 AM	12.8	12.8	12.79	12.79	900
10/17/2016	10:33 AM	12.82	12.82	12.82	12.82	800
10/17/2016	10:34 AM	12.82	12.82	12.82	12.82	300
10/17/2016	10:35 AM	12.82	12.82	12.82	12.82	1714
10/17/2016	10:36 AM	12.83	12.83	12.829	12.829	4800
10/17/2016	10:37 AM	12.81	12.81	12.81	12.81	400
10/17/2016	10:40 AM	12.82	12.82	12.81	12.81	1300
10/17/2016	10:43 AM	12.82	12.82	12.82	12.82	385
10/17/2016	10:49 AM	12.85	12.85	12.85	12.85	12500
10/17/2016	10:50 AM	12.85	12.85	12.85	12.85	1400
10/17/2016	10:51 AM	12.85	12.85	12.85	12.85	200
10/17/2016	10:55 AM	12.88	12.88	12.87	12.87	12900
10/17/2016	10:57 AM	12.89	12.89	12.89	12.89	100
10/17/2016	10:58 AM	12.88	12.88	12.88	12.88	10500
10/17/2016	10:59 AM	12.875	12.875	12.875	12.875	1000
10/17/2016	11:01 AM	12.865	12.865	12.865	12.865	200
10/17/2016	11:02 AM	12.87	12.87	12.87	12.87	200
10/17/2016	11:05 AM	12.87	12.87	12.87	12.87	200
10/17/2016	11:06 AM	12.85	12.86	12.85	12.86	1450
10/17/2016	11:08 AM	12.87	12.87	12.86	12.86	1500
10/17/2016	11:12 AM	12.86	12.86	12.86	12.86	4200
10/17/2016	11:13 AM	12.86	12.86	12.86	12.86	800
10/17/2016	11:15 AM	12.87	12.87	12.87	12.87	300
10/17/2016	11:18 AM	12.88	12.88	12.88	12.88	500
10/17/2016	11:19 AM	12.865	12.88	12.865	12.88	300
10/17/2016	11:21 AM	12.87	12.87	12.87	12.87	300
10/17/2016	11:22 AM	12.86	12.86	12.86	12.86	663
10/17/2016	11:23 AM	12.87	12.87	12.87	12.87	100
10/17/2016	11:24 AM	12.88	12.88	12.88	12.88	400
10/17/2016	11:25 AM	12.87	12.87	12.87	12.87	252
10/17/2016	11:26 AM	12.9	12.9	12.895	12.895	6800
10/17/2016	11:27 AM	12.9	12.9	12.9	12.9	915
10/17/2016	11:29 AM	12.91	12.915	12.91	12.91	32300
10/17/2016	11:32 AM	12.88	12.88	12.88	12.88	200
10/17/2016	11:36 AM	12.88	12.88	12.88	12.88	600
10/17/2016	11:42 AM	12.87	12.87	12.87	12.87	3865
10/17/2016	11:43 AM	12.87	12.87	12.87	12.87	200
10/17/2016	11:44 AM	12.85	12.85	12.85	12.85	4600
10/17/2016	11:49 AM	12.87	12.87	12.87	12.87	300
10/17/2016	11:50 AM	12.87	12.87	12.87	12.87	100
10/17/2016	11:52 AM	12.86	12.86	12.86	12.86	300
10/17/2016	11:54 AM	12.85	12.85	12.85	12.85	300
10/17/2016	11:56 AM	12.84	12.84	12.84	12.84	700
10/17/2016	11:57 AM	12.84	12.84	12.84	12.84	1600
10/17/2016	11:58 AM	12.84	12.84	12.84	12.84	100
10/17/2016	12:05 PM	12.85	12.85	12.85	12.85	100
10/17/2016	12:07 PM	12.86	12.86	12.86	12.86	7739
10/17/2016	12:08 PM	12.86	12.86	12.86	12.86	2830
10/17/2016	12:10 PM	12.87	12.87	12.87	12.87	600
10/17/2016	12:13 PM	12.89	12.89	12.89	12.89	800
10/17/2016	12:14 PM	12.88	12.88	12.88	12.88	200
10/17/2016	12:15 PM	12.88	12.88	12.88	12.88	600
10/17/2016	12:18 PM	12.87	12.87	12.87	12.87	9400
10/17/2016	12:19 PM	12.87	12.87	12.87	12.87	200
10/17/2016	12:22 PM	12.87	12.87	12.87	12.87	100
10/17/2016	12:23 PM	12.87	12.87	12.87	12.87	400
10/17/2016	12:24 PM	12.86	12.86	12.86	12.86	1600
10/17/2016	12:26 PM	12.88	12.88	12.88	12.88	200
10/17/2016	12:27 PM	12.88	12.88	12.88	12.88	200
10/17/2016	12:30 PM	12.9	12.9	12.9	12.9	2000
10/17/2016	12:32 PM	12.9	12.9	12.9	12.9	800
10/17/2016	12:34 PM	12.89	12.89	12.89	12.89	100
10/17/2016	12:37 PM	12.88	12.88	12.88	12.88	13561
10/17/2016	12:41 PM	12.9	12.9	12.9	12.9	500
10/17/2016	12:43 PM	12.9	12.9	12.9	12.9	1100
10/17/2016	12:44 PM	12.9	12.9	12.9	12.9	200
10/17/2016	12:47 PM	12.91	12.91	12.9	12.9	400
10/17/2016	12:48 PM	12.91	12.91	12.91	12.91	300
10/17/2016	12:52 PM	12.89	12.89	12.89	12.89	800
10/17/2016	12:53 PM	12.89	12.89	12.89	12.89	2300
10/17/2016	12:56 PM	12.9	12.9	12.9	12.9	1000
10/17/2016	12:57 PM	12.89	12.89	12.89	12.89	200
10/17/2016	12:58 PM	12.89	12.89	12.89	12.89	200
10/17/2016	1:01 PM	12.9	12.9	12.9	12.9	700
10/17/2016	1:04 PM	12.89	12.89	12.89	12.89	400
10/17/2016	1:05 PM	12.92	12.92	12.92	12.92	400
10/17/2016	1:06 PM	12.91	12.91	12.91	12.91	900
10/17/2016	1:11 PM	12.9	12.9	12.9	12.9	100
10/17/2016	1:12 PM	12.9	12.9	12.9	12.9	1977
10/17/2016	1:17 PM	12.9	12.9	12.9	12.9	300
10/17/2016	1:18 PM	12.93	12.93	12.93	12.93	250
10/17/2016	1:19 PM	12.92	12.93	12.92	12.93	4650
10/17/2016	1:20 PM	12.92	12.92	12.92	12.92	200
10/17/2016	1:24 PM	12.94	12.945	12.94	12.94	4400
10/17/2016	1:27 PM	12.939	12.939	12.939	12.939	3700
10/17/2016	1:28 PM	12.94	12.94	12.94	12.94	100
10/17/2016	1:31 PM	12.94	12.94	12.94	12.94	600
10/17/2016	1:33 PM	12.95	12.95	12.95	12.95	610
10/17/2016	1:35 PM	12.94	12.95	12.94	12.95	4300
10/17/2016	1:37 PM	12.94	12.94	12.94	12.94	1787
10/17/2016	1:41 PM	12.94	12.94	12.94	12.94	700
10/17/2016	1:45 PM	12.93	12.93	12.93	12.93	400
10/17/2016	1:47 PM	12.94	12.945	12.94	12.94	10200
10/17/2016	1:49 PM	12.94	12.94	12.94	12.94	1200
10/17/2016	1:50 PM	12.945	12.945	12.94	12.94	700
10/17/2016	1:58 PM	12.96	12.96	12.96	12.96	6215
10/17/2016	2:00 PM	12.98	12.98	12.97	12.97	2000
10/17/2016	2:03 PM	12.97	12.97	12.97	12.97	200
10/17/2016	2:07 PM	12.96	12.96	12.96	12.96	500
10/17/2016	2:11 PM	12.95	12.95	12.95	12.95	400
10/17/2016	2:13 PM	12.925	12.925	12.925	12.925	3100
10/17/2016	2:15 PM	12.93	12.93	12.93	12.93	600
10/17/2016	2:16 PM	12.92	12.92	12.92	12.92	3300
10/17/2016	2:19 PM	12.92	12.92	12.92	12.92	100
10/17/2016	2:24 PM	12.93	12.93	12.93	12.93	700
10/17/2016	2:25 PM	12.93	12.93	12.93	12.93	908
10/17/2016	2:26 PM	12.93	12.93	12.93	12.93	100
10/17/2016	2:29 PM	12.93	12.93	12.93	12.93	1400
10/17/2016	2:32 PM	12.93	12.93	12.93	12.93	200
10/17/2016	2:33 PM	12.93	12.93	12.93	12.93	300
10/17/2016	2:34 PM	12.93	12.93	12.93	12.93	300
10/17/2016	2:38 PM	12.93	12.93	12.93	12.93	8300
10/17/2016	2:39 PM	12.94	12.94	12.94	12.94	2153
10/17/2016	2:40 PM	12.94	12.94	12.94	12.94	400
10/17/2016	2:41 PM	12.935	12.935	12.935	12.935	200
10/17/2016	2:50 PM	12.94	12.94	12.94	12.94	2000
10/17/2016	2:51 PM	12.93	12.94	12.93	12.94	9800
10/17/2016	2:57 PM	12.92	12.92	12.92	12.92	900
10/17/2016	2:58 PM	12.91	12.91	12.91	12.91	2400
10/17/2016	2:59 PM	12.9	12.9	12.9	12.9	740
10/17/2016	3:01 PM	12.9	12.9	12.9	12.9	1200
10/17/2016	3:13 PM	12.93	12.93	12.92	12.92	2000
10/17/2016	3:16 PM	12.94	12.94	12.94	12.94	200
10/17/2016	3:20 PM	12.94	12.94	12.94	12.94	1000
10/17/2016	3:24 PM	12.93	12.93	12.93	12.93	1200
10/17/2016	3:25 PM	12.93	12.93	12.93	12.93	1200
10/17/2016	3:26 PM	12.94	12.94	12.94	12.94	400
10/17/2016	3:29 PM	12.94	12.94	12.94	12.94	2400
10/17/2016	3:32 PM	12.95	12.95	12.95	12.95	400
10/17/2016	3:33 PM	12.95	12.95	12.95	12.95	418
10/17/2016	3:35 PM	12.94	12.94	12.94	12.94	400
10/17/2016	3:36 PM	12.94	12.94	12.94	12.94	300
10/17/2016	3:37 PM	12.93	12.93	12.93	12.93	1800
10/17/2016	3:42 PM	12.93	12.93	12.93	12.93	650
10/17/2016	3:45 PM	12.94	12.94	12.94	12.94	2300
10/17/2016	3:46 PM	12.92	12.94	12.92	12.94	8800
10/17/2016	3:47 PM	12.92	12.92	12.92	12.92	200
10/17/2016	3:58 PM	12.94	12.94	12.94	12.94	20400
10/17/2016	3:59 PM	12.94	12.94	12.94	12.94	700
10/17/2016	4:00 PM	12.95	12.965	12.93	12.93	19792
10/18/2016	9:31 AM	12.62	12.63	12.6	12.6	241800
10/18/2016	9:32 AM	12.63	12.63	12.63	12.63	100
10/18/2016	9:33 AM	12.63	12.63	12.63	12.63	11900
10/18/2016	9:34 AM	12.62	12.62	12.62	12.62	700
10/18/2016	9:35 AM	12.63	12.63	12.63	12.63	1300
10/18/2016	9:36 AM	12.64	12.64	12.61	12.61	23889
10/18/2016	9:37 AM	12.65	12.65	12.64	12.64	12637
10/18/2016	9:38 AM	12.65	12.65	12.65	12.65	2377
10/18/2016	9:39 AM	12.67	12.67	12.65	12.65	600
10/18/2016	9:40 AM	12.67	12.67	12.67	12.67	11900
10/18/2016	9:42 AM	12.66	12.66	12.66	12.66	1700
10/18/2016	9:44 AM	12.65	12.65	12.65	12.65	700
10/18/2016	9:45 AM	12.67	12.67	12.66	12.66	800
10/18/2016	9:46 AM	12.66	12.66	12.66	12.66	800
10/18/2016	9:47 AM	12.66	12.66	12.66	12.66	400
10/18/2016	9:48 AM	12.67	12.67	12.665	12.665	300
10/18/2016	9:49 AM	12.67	12.67	12.67	12.67	4600
10/18/2016	9:50 AM	12.68	12.68	12.68	12.68	2000
10/18/2016	9:51 AM	12.7	12.7	12.7	12.7	500
10/18/2016	9:52 AM	12.72	12.72	12.72	12.72	4600
10/18/2016	9:55 AM	12.73	12.73	12.73	12.73	300
10/18/2016	9:56 AM	12.725	12.73	12.725	12.73	1100
10/18/2016	9:57 AM	12.72	12.72	12.72	12.72	1000
10/18/2016	9:58 AM	12.72	12.72	12.72	12.72	200
10/18/2016	10:00 AM	12.72	12.72	12.72	12.72	1287
10/18/2016	10:02 AM	12.72	12.72	12.72	12.72	500
10/18/2016	10:03 AM	12.72	12.72	12.72	12.72	2100
10/18/2016	10:04 AM	12.72	12.72	12.72	12.72	1900
10/18/2016	10:05 AM	12.72	12.72	12.72	12.72	500
10/18/2016	10:06 AM	12.72	12.72	12.72	12.72	427
10/18/2016	10:07 AM	12.71	12.71	12.71	12.71	800
10/18/2016	10:08 AM	12.71	12.71	12.71	12.71	150
10/18/2016	10:11 AM	12.7	12.7	12.7	12.7	1500
10/18/2016	10:12 AM	12.71	12.71	12.7	12.7	400
10/18/2016	10:13 AM	12.71	12.71	12.71	12.71	200
10/18/2016	10:15 AM	12.72	12.72	12.71	12.71	5900
10/18/2016	10:17 AM	12.7	12.7	12.7	12.7	900
10/18/2016	10:21 AM	12.73	12.73	12.73	12.73	500
10/18/2016	10:22 AM	12.78	12.78	12.76	12.76	2866
10/18/2016	10:23 AM	12.77	12.77	12.77	12.77	500
10/18/2016	10:24 AM	12.77	12.77	12.77	12.77	1000
10/18/2016	10:27 AM	12.76	12.76	12.76	12.76	274
10/18/2016	10:28 AM	12.76	12.76	12.76	12.76	274
10/18/2016	10:32 AM	12.75	12.75	12.75	12.75	4200
10/18/2016	10:34 AM	12.75	12.75	12.75	12.75	1100
10/18/2016	10:35 AM	12.73	12.735	12.73	12.735	5000
10/18/2016	10:36 AM	12.74	12.74	12.74	12.74	1100
10/18/2016	10:37 AM	12.74	12.74	12.74	12.74	300
10/18/2016	10:38 AM	12.73	12.73	12.73	12.73	800
10/18/2016	10:39 AM	12.715	12.72	12.715	12.72	500
10/18/2016	10:40 AM	12.72	12.72	12.72	12.72	400
10/18/2016	10:44 AM	12.73	12.73	12.73	12.73	400
10/18/2016	10:45 AM	12.72	12.72	12.72	12.72	900
10/18/2016	10:47 AM	12.72	12.72	12.72	12.72	100
10/18/2016	10:49 AM	12.72	12.72	12.72	12.72	900
10/18/2016	10:50 AM	12.71	12.72	12.71	12.72	2256
10/18/2016	10:51 AM	12.72	12.72	12.71	12.71	13100
10/18/2016	10:52 AM	12.72	12.72	12.72	12.72	1000
10/18/2016	10:58 AM	12.72	12.72	12.72	12.72	1000
10/18/2016	11:01 AM	12.7	12.7	12.7	12.7	700
10/18/2016	11:02 AM	12.69	12.69	12.69	12.69	1000
10/18/2016	11:04 AM	12.69	12.69	12.69	12.69	1700
10/18/2016	11:05 AM	12.69	12.69	12.69	12.69	600
10/18/2016	11:10 AM	12.7	12.7	12.7	12.7	400
10/18/2016	11:11 AM	12.7	12.7	12.7	12.7	700
10/18/2016	11:15 AM	12.71	12.71	12.71	12.71	1300
10/18/2016	11:16 AM	12.71	12.71	12.71	12.71	200
10/18/2016	11:17 AM	12.72	12.72	12.72	12.72	400
10/18/2016	11:18 AM	12.72	12.72	12.72	12.72	1000
10/18/2016	11:20 AM	12.71	12.71	12.705	12.705	40500
10/18/2016	11:21 AM	12.71	12.71	12.71	12.71	600
10/18/2016	11:26 AM	12.69	12.69	12.69	12.69	13200
10/18/2016	11:27 AM	12.69	12.69	12.69	12.69	300
10/18/2016	11:28 AM	12.69	12.69	12.69	12.69	1100
10/18/2016	11:30 AM	12.68	12.68	12.68	12.68	2415
10/18/2016	11:32 AM	12.67	12.67	12.67	12.67	10200
10/18/2016	11:33 AM	12.67	12.67	12.67	12.67	1000
10/18/2016	11:34 AM	12.67	12.67	12.67	12.67	600
10/18/2016	11:38 AM	12.68	12.68	12.68	12.68	2000
10/18/2016	11:40 AM	12.67	12.67	12.67	12.67	6200
10/18/2016	11:41 AM	12.67	12.67	12.67	12.67	2248
10/18/2016	11:42 AM	12.67	12.67	12.67	12.67	400
10/18/2016	11:43 AM	12.66	12.66	12.66	12.66	1650
10/18/2016	11:48 AM	12.66	12.66	12.66	12.66	800
10/18/2016	11:51 AM	12.645	12.65	12.645	12.65	3400
10/18/2016	11:55 AM	12.64	12.64	12.64	12.64	800
10/18/2016	11:56 AM	12.63	12.63	12.63	12.63	1666
10/18/2016	12:04 PM	12.63	12.63	12.62	12.62	700
10/18/2016	12:08 PM	12.63	12.63	12.63	12.63	3440
10/18/2016	12:14 PM	12.63	12.63	12.63	12.63	600
10/18/2016	12:15 PM	12.63	12.63	12.63	12.63	1500
10/18/2016	12:16 PM	12.63	12.63	12.63	12.63	100
10/18/2016	12:20 PM	12.635	12.635	12.63	12.63	14600
10/18/2016	12:21 PM	12.63	12.63	12.63	12.63	1188
10/18/2016	12:22 PM	12.63	12.63	12.63	12.63	100
10/18/2016	12:24 PM	12.635	12.635	12.635	12.635	100
10/18/2016	12:25 PM	12.63	12.63	12.63	12.63	2200
10/18/2016	12:32 PM	12.62	12.62	12.62	12.62	5719
10/18/2016	12:35 PM	12.63	12.63	12.63	12.63	1100
10/18/2016	12:36 PM	12.63	12.63	12.63	12.63	2400
10/18/2016	12:39 PM	12.63	12.63	12.63	12.63	400
10/18/2016	12:44 PM	12.645	12.645	12.645	12.645	100
10/18/2016	12:45 PM	12.645	12.645	12.645	12.645	100
10/18/2016	12:56 PM	12.65	12.65	12.65	12.65	900
10/18/2016	12:57 PM	12.66	12.66	12.66	12.66	900
10/18/2016	1:00 PM	12.66	12.66	12.66	12.66	400
10/18/2016	1:01 PM	12.66	12.66	12.66	12.66	900
10/18/2016	1:07 PM	12.66	12.66	12.66	12.66	900
10/18/2016	1:08 PM	12.66	12.66	12.66	12.66	900
10/18/2016	1:10 PM	12.66	12.66	12.66	12.66	1150
10/18/2016	1:11 PM	12.65	12.65	12.65	12.65	1700
10/18/2016	1:12 PM	12.65	12.65	12.65	12.65	1000
10/18/2016	1:26 PM	12.64	12.64	12.64	12.64	13900
10/18/2016	1:29 PM	12.64	12.64	12.64	12.64	200
10/18/2016	1:30 PM	12.65	12.65	12.65	12.65	100
10/18/2016	1:32 PM	12.66	12.66	12.66	12.66	2366
10/18/2016	1:34 PM	12.67	12.67	12.67	12.67	100
10/18/2016	1:35 PM	12.67	12.67	12.67	12.67	12500
10/18/2016	1:36 PM	12.67	12.67	12.67	12.67	1300
10/18/2016	1:39 PM	12.66	12.66	12.66	12.66	400
10/18/2016	1:41 PM	12.66	12.66	12.66	12.66	700
10/18/2016	1:42 PM	12.66	12.66	12.66	12.66	1400
10/18/2016	1:44 PM	12.66	12.66	12.66	12.66	200
10/18/2016	1:48 PM	12.66	12.66	12.66	12.66	600
10/18/2016	1:49 PM	12.66	12.66	12.66	12.66	400
10/18/2016	1:50 PM	12.66	12.66	12.66	12.66	600
10/18/2016	1:52 PM	12.66	12.66	12.66	12.66	300
10/18/2016	1:59 PM	12.65	12.65	12.65	12.65	500
10/18/2016	2:00 PM	12.65	12.65	12.65	12.65	1900
10/18/2016	2:01 PM	12.65	12.65	12.65	12.65	300
10/18/2016	2:03 PM	12.65	12.65	12.65	12.65	8400
10/18/2016	2:10 PM	12.65	12.65	12.65	12.65	100
10/18/2016	2:11 PM	12.65	12.65	12.65	12.65	700
10/18/2016	2:17 PM	12.67	12.67	12.65	12.65	1900
10/18/2016	2:18 PM	12.67	12.67	12.67	12.67	100
10/18/2016	2:21 PM	12.66	12.66	12.66	12.66	11100
10/18/2016	2:22 PM	12.66	12.66	12.66	12.66	750
10/18/2016	2:23 PM	12.65	12.65	12.65	12.65	300
10/18/2016	2:27 PM	12.64	12.64	12.64	12.64	3300
10/18/2016	2:32 PM	12.63	12.63	12.63	12.63	1200
10/18/2016	2:37 PM	12.64	12.64	12.64	12.64	2700
10/18/2016	2:38 PM	12.64	12.64	12.64	12.64	100
10/18/2016	2:43 PM	12.645	12.645	12.645	12.645	100
10/18/2016	2:48 PM	12.65	12.65	12.65	12.65	359
10/18/2016	2:50 PM	12.65	12.65	12.65	12.65	1200
10/18/2016	2:56 PM	12.65	12.65	12.65	12.65	800
10/18/2016	3:00 PM	12.64	12.64	12.64	12.64	4000
10/18/2016	3:01 PM	12.64	12.64	12.64	12.64	729
10/18/2016	3:02 PM	12.65	12.65	12.65	12.65	200
10/18/2016	3:03 PM	12.65	12.65	12.65	12.65	100
10/18/2016	3:07 PM	12.65	12.65	12.65	12.65	1310
10/18/2016	3:09 PM	12.66	12.66	12.66	12.66	400
10/18/2016	3:10 PM	12.66	12.66	12.66	12.66	2800
10/18/2016	3:13 PM	12.66	12.66	12.66	12.66	10906
10/18/2016	3:15 PM	12.67	12.671	12.67	12.671	1400
10/18/2016	3:17 PM	12.67	12.67	12.67	12.67	2500
10/18/2016	3:18 PM	12.67	12.67	12.67	12.67	500
10/18/2016	3:20 PM	12.67	12.67	12.67	12.67	2400
10/18/2016	3:24 PM	12.68	12.68	12.68	12.68	812
10/18/2016	3:26 PM	12.68	12.68	12.68	12.68	19431
10/18/2016	3:28 PM	12.68	12.68	12.68	12.68	100
10/18/2016	3:31 PM	12.69	12.69	12.69	12.69	15500
10/18/2016	3:32 PM	12.69	12.69	12.69	12.69	630
10/18/2016	3:34 PM	12.69	12.69	12.69	12.69	2000
10/18/2016	3:36 PM	12.68	12.68	12.68	12.68	1200
10/18/2016	3:41 PM	12.69	12.69	12.69	12.69	7966
10/18/2016	3:44 PM	12.7	12.7	12.7	12.7	532
10/18/2016	3:45 PM	12.7	12.7	12.7	12.7	200
10/18/2016	3:46 PM	12.7	12.7	12.7	12.7	2300
10/18/2016	3:47 PM	12.695	12.695	12.695	12.695	300
10/18/2016	3:48 PM	12.7	12.7	12.7	12.7	9800
10/18/2016	3:49 PM	12.7	12.7	12.7	12.7	2800
10/18/2016	3:50 PM	12.7	12.7	12.7	12.7	3189
10/18/2016	3:52 PM	12.71	12.71	12.71	12.71	775
10/18/2016	3:53 PM	12.7	12.7	12.7	12.7	100
10/18/2016	3:55 PM	12.7	12.7	12.7	12.7	1500
10/18/2016	3:56 PM	12.7	12.7	12.7	12.7	6720
10/18/2016	3:57 PM	12.685	12.69	12.685	12.69	1950
10/18/2016	3:58 PM	12.69	12.69	12.69	12.69	300
10/18/2016	3:59 PM	12.69	12.69	12.69	12.69	408
10/18/2016	4:00 PM	12.72	12.72	12.69	12.69	21880
10/19/2016	9:31 AM	12.645	12.66	12.645	12.65	22450
10/19/2016	9:33 AM	12.66	12.66	12.66	12.66	200
10/19/2016	9:34 AM	12.67	12.67	12.67	12.67	10900
10/19/2016	9:35 AM	12.67	12.67	12.67	12.67	800
10/19/2016	9:36 AM	12.66	12.66	12.66	12.66	2600
10/19/2016	9:37 AM	12.67	12.67	12.67	12.67	200
10/19/2016	9:38 AM	12.67	12.67	12.67	12.67	700
10/19/2016	9:39 AM	12.68	12.68	12.68	12.68	800
10/19/2016	9:40 AM	12.68	12.68	12.68	12.68	2500
10/19/2016	9:41 AM	12.67	12.67	12.67	12.67	400
10/19/2016	9:42 AM	12.68	12.68	12.68	12.68	6100
10/19/2016	9:43 AM	12.68	12.68	12.68	12.68	10800
10/19/2016	9:45 AM	12.69	12.69	12.69	12.69	800
10/19/2016	9:46 AM	12.69	12.69	12.69	12.69	5250
10/19/2016	9:52 AM	12.66	12.67	12.66	12.67	1300
10/19/2016	9:53 AM	12.66	12.66	12.66	12.66	100
10/19/2016	9:54 AM	12.67	12.67	12.67	12.67	1800
10/19/2016	9:57 AM	12.71	12.71	12.68	12.68	12561
10/19/2016	9:58 AM	12.7	12.7	12.7	12.7	600
10/19/2016	9:59 AM	12.7	12.7	12.7	12.7	1200
10/19/2016	10:00 AM	12.7	12.7	12.7	12.7	400
10/19/2016	10:01 AM	12.7	12.7	12.7	12.7	200
10/19/2016	10:04 AM	12.7	12.7	12.7	12.7	562
10/19/2016	10:05 AM	12.7	12.7	12.7	12.7	1200
10/19/2016	10:06 AM	12.7	12.7	12.7	12.7	1162
10/19/2016	10:07 AM	12.71	12.71	12.71	12.71	300
10/19/2016	10:08 AM	12.72	12.72	12.72	12.72	23100
10/19/2016	10:09 AM	12.715	12.715	12.71	12.71	800
10/19/2016	10:10 AM	12.71	12.71	12.71	12.71	200
10/19/2016	10:12 AM	12.7	12.71	12.7	12.71	600
10/19/2016	10:14 AM	12.69	12.69	12.69	12.69	400
10/19/2016	10:15 AM	12.68	12.68	12.68	12.68	200
10/19/2016	10:16 AM	12.67	12.67	12.67	12.67	1900
10/19/2016	10:18 AM	12.68	12.68	12.68	12.68	400
10/19/2016	10:19 AM	12.68	12.68	12.68	12.68	700
10/19/2016	10:22 AM	12.67	12.67	12.67	12.67	300
10/19/2016	10:24 AM	12.67	12.67	12.67	12.67	1300
10/19/2016	10:26 AM	12.66	12.67	12.66	12.665	19200
10/19/2016	10:28 AM	12.64	12.65	12.64	12.65	5300
10/19/2016	10:31 AM	12.62	12.63	12.62	12.63	2700
10/19/2016	10:33 AM	12.63	12.63	12.63	12.63	100
10/19/2016	10:34 AM	12.63	12.63	12.63	12.63	1500
10/19/2016	10:36 AM	12.63	12.63	12.63	12.63	1900
10/19/2016	10:37 AM	12.64	12.64	12.64	12.64	400
10/19/2016	10:39 AM	12.64	12.64	12.64	12.64	200
10/19/2016	10:40 AM	12.64	12.64	12.64	12.64	600
10/19/2016	10:43 AM	12.62	12.62	12.62	12.62	5100
10/19/2016	10:44 AM	12.62	12.62	12.62	12.62	200
10/19/2016	10:46 AM	12.6	12.6	12.6	12.6	758
10/19/2016	10:47 AM	12.59	12.59	12.59	12.59	200
10/19/2016	10:49 AM	12.59	12.59	12.59	12.59	800
10/19/2016	10:50 AM	12.58	12.59	12.58	12.59	8700
10/19/2016	10:52 AM	12.58	12.58	12.58	12.58	1000
10/19/2016	10:55 AM	12.59	12.59	12.59	12.59	1700
10/19/2016	10:59 AM	12.58	12.58	12.58	12.58	6900
10/19/2016	11:00 AM	12.58	12.58	12.58	12.58	1600
10/19/2016	11:01 AM	12.58	12.58	12.58	12.58	800
10/19/2016	11:02 AM	12.58	12.58	12.58	12.58	1504
10/19/2016	11:03 AM	12.58	12.58	12.58	12.58	400
10/19/2016	11:05 AM	12.59	12.59	12.59	12.59	1950
10/19/2016	11:07 AM	12.59	12.59	12.59	12.59	800
10/19/2016	11:09 AM	12.59	12.59	12.59	12.59	200
10/19/2016	11:13 AM	12.595	12.595	12.595	12.595	500
10/19/2016	11:14 AM	12.595	12.595	12.595	12.595	500
10/19/2016	11:15 AM	12.6	12.6	12.6	12.6	182
10/19/2016	11:21 AM	12.61	12.61	12.61	12.61	10000
10/19/2016	11:22 AM	12.61	12.61	12.61	12.61	1300
10/19/2016	11:23 AM	12.61	12.61	12.61	12.61	1300
10/19/2016	11:26 AM	12.62	12.62	12.62	12.62	9585
10/19/2016	11:27 AM	12.62	12.62	12.62	12.62	13400
10/19/2016	11:29 AM	12.62	12.62	12.62	12.62	1400
10/19/2016	11:30 AM	12.61	12.61	12.61	12.61	2500
10/19/2016	11:32 AM	12.6	12.6	12.6	12.6	21500
10/19/2016	11:34 AM	12.61	12.61	12.61	12.61	450
10/19/2016	11:38 AM	12.61	12.61	12.61	12.61	200
10/19/2016	11:39 AM	12.61	12.61	12.61	12.61	350
10/19/2016	11:43 AM	12.61	12.61	12.61	12.61	650
10/19/2016	11:45 AM	12.6	12.6	12.6	12.6	1100
10/19/2016	11:46 AM	12.595	12.595	12.595	12.595	500
10/19/2016	11:47 AM	12.595	12.595	12.59	12.59	900
10/19/2016	11:48 AM	12.6	12.6	12.6	12.6	100
10/19/2016	11:49 AM	12.6	12.6	12.6	12.6	600
10/19/2016	11:51 AM	12.6	12.6	12.6	12.6	1300
10/19/2016	11:52 AM	12.6	12.6	12.6	12.6	900
10/19/2016	11:54 AM	12.6	12.6	12.6	12.6	500
10/19/2016	11:56 AM	12.61	12.61	12.61	12.61	2100
10/19/2016	12:01 PM	12.61	12.61	12.61	12.61	2700
10/19/2016	12:02 PM	12.61	12.61	12.61	12.61	2800
10/19/2016	12:06 PM	12.61	12.61	12.61	12.61	600
10/19/2016	12:07 PM	12.62	12.62	12.62	12.62	500
10/19/2016	12:11 PM	12.61	12.61	12.61	12.61	400
10/19/2016	12:15 PM	12.6	12.6	12.6	12.6	900
10/19/2016	12:16 PM	12.6	12.6	12.6	12.6	1700
10/19/2016	12:22 PM	12.6	12.6	12.6	12.6	200
10/19/2016	12:24 PM	12.59	12.59	12.59	12.59	12000
10/19/2016	12:28 PM	12.59	12.59	12.59	12.59	400
10/19/2016	12:33 PM	12.59	12.59	12.59	12.59	400
10/19/2016	12:34 PM	12.595	12.595	12.595	12.595	100
10/19/2016	12:37 PM	12.59	12.59	12.59	12.59	300
10/19/2016	12:38 PM	12.59	12.59	12.59	12.59	400
10/19/2016	12:44 PM	12.58	12.58	12.58	12.58	4496
10/19/2016	12:49 PM	12.58	12.58	12.58	12.58	207
10/19/2016	12:56 PM	12.57	12.57	12.57	12.57	2750
10/19/2016	12:57 PM	12.57	12.57	12.57	12.57	1400
10/19/2016	12:59 PM	12.57	12.57	12.57	12.57	1800
10/19/2016	1:00 PM	12.58	12.58	12.58	12.58	1300
10/19/2016	1:02 PM	12.57	12.57	12.57	12.57	600
10/19/2016	1:12 PM	12.575	12.575	12.575	12.575	400
10/19/2016	1:22 PM	12.57	12.57	12.57	12.57	8626
10/19/2016	1:23 PM	12.57	12.57	12.57	12.57	100
10/19/2016	1:25 PM	12.56	12.56	12.56	12.56	2000
10/19/2016	1:32 PM	12.56	12.56	12.56	12.56	1500
10/19/2016	1:35 PM	12.56	12.56	12.56	12.56	300
10/19/2016	1:39 PM	12.56	12.56	12.56	12.56	400
10/19/2016	1:40 PM	12.56	12.56	12.56	12.56	1400
10/19/2016	1:44 PM	12.55	12.55	12.55	12.55	18973
10/19/2016	1:45 PM	12.55	12.55	12.55	12.55	500
10/19/2016	1:47 PM	12.55	12.55	12.55	12.55	100
10/19/2016	1:50 PM	12.555	12.555	12.555	12.555	100
10/19/2016	1:51 PM	12.56	12.56	12.56	12.56	400
10/19/2016	2:01 PM	12.56	12.56	12.56	12.56	1898
10/19/2016	2:03 PM	12.55	12.55	12.55	12.55	400
10/19/2016	2:04 PM	12.55	12.55	12.55	12.55	1300
10/19/2016	2:06 PM	12.55	12.55	12.55	12.55	300
10/19/2016	2:07 PM	12.55	12.55	12.55	12.55	800
10/19/2016	2:09 PM	12.55	12.55	12.55	12.55	200
10/19/2016	2:14 PM	12.565	12.565	12.56	12.56	600
10/19/2016	2:17 PM	12.55	12.55	12.55	12.55	3200
10/19/2016	2:19 PM	12.55	12.55	12.55	12.55	900
10/19/2016	2:25 PM	12.57	12.57	12.57	12.57	100
10/19/2016	2:26 PM	12.57	12.57	12.57	12.57	1900
10/19/2016	2:31 PM	12.57	12.57	12.57	12.57	100
10/19/2016	2:32 PM	12.57	12.57	12.57	12.57	2300
10/19/2016	2:34 PM	12.58	12.58	12.58	12.58	100
10/19/2016	2:35 PM	12.58	12.58	12.58	12.58	200
10/19/2016	2:36 PM	12.58	12.58	12.58	12.58	600
10/19/2016	2:38 PM	12.58	12.58	12.58	12.58	100
10/19/2016	2:43 PM	12.59	12.59	12.59	12.59	100
10/19/2016	2:46 PM	12.595	12.595	12.595	12.595	100
10/19/2016	2:51 PM	12.59	12.59	12.59	12.59	2100
10/19/2016	2:52 PM	12.59	12.59	12.59	12.59	200
10/19/2016	2:56 PM	12.59	12.59	12.59	12.59	800
10/19/2016	2:59 PM	12.58	12.58	12.58	12.58	1400
10/19/2016	3:02 PM	12.57	12.575	12.57	12.575	22200
10/19/2016	3:06 PM	12.57	12.57	12.57	12.57	1900
10/19/2016	3:11 PM	12.565	12.565	12.565	12.565	800
10/19/2016	3:19 PM	12.565	12.565	12.565	12.565	100
10/19/2016	3:20 PM	12.56	12.56	12.56	12.56	1500
10/19/2016	3:23 PM	12.56	12.56	12.56	12.56	2300
10/19/2016	3:24 PM	12.56	12.56	12.56	12.56	300
10/19/2016	3:28 PM	12.565	12.565	12.565	12.565	300
10/19/2016	3:29 PM	12.57	12.57	12.57	12.57	15600
10/19/2016	3:31 PM	12.57	12.57	12.57	12.57	8761
10/19/2016	3:32 PM	12.58	12.58	12.57	12.57	600
10/19/2016	3:33 PM	12.575	12.575	12.575	12.575	1000
10/19/2016	3:35 PM	12.58	12.58	12.58	12.58	400
10/19/2016	3:38 PM	12.58	12.58	12.58	12.58	3800
10/19/2016	3:41 PM	12.58	12.58	12.58	12.58	1700
10/19/2016	3:42 PM	12.575	12.575	12.575	12.575	500
10/19/2016	3:43 PM	12.575	12.575	12.575	12.575	300
10/19/2016	3:47 PM	12.575	12.575	12.575	12.575	900
10/19/2016	3:48 PM	12.58	12.58	12.58	12.58	1800
10/19/2016	3:49 PM	12.58	12.58	12.58	12.58	10600
10/19/2016	3:52 PM	12.59	12.59	12.59	12.59	10210
10/19/2016	3:53 PM	12.6	12.6	12.6	12.6	4100
10/19/2016	3:56 PM	12.61	12.61	12.61	12.61	100
10/19/2016	3:57 PM	12.61	12.61	12.61	12.61	5927
10/19/2016	3:58 PM	12.615	12.615	12.615	12.615	900
10/19/2016	3:59 PM	12.615	12.615	12.615	12.615	1200
10/19/2016	4:00 PM	12.61	12.615	12.61	12.61	7200
10/20/2016	9:31 AM	12.7	12.7	12.69	12.69	5244
10/20/2016	9:33 AM	12.7	12.7	12.69	12.69	3760
10/20/2016	9:34 AM	12.68	12.7	12.68	12.7	6240
10/20/2016	9:35 AM	12.67	12.68	12.67	12.67	1938
10/20/2016	9:36 AM	12.65	12.65	12.64	12.65	2900
10/20/2016	9:37 AM	12.64	12.65	12.64	12.65	7001
10/20/2016	9:38 AM	12.65	12.65	12.65	12.65	6800
10/20/2016	9:39 AM	12.67	12.67	12.67	12.67	1500
10/20/2016	9:40 AM	12.73	12.73	12.68	12.68	20100
10/20/2016	9:41 AM	12.72	12.73	12.72	12.73	2300
10/20/2016	9:42 AM	12.73	12.73	12.73	12.73	900
10/20/2016	9:43 AM	12.71	12.73	12.71	12.73	700
10/20/2016	9:44 AM	12.69	12.7	12.69	12.7	3500
10/20/2016	9:45 AM	12.69	12.69	12.69	12.69	500
10/20/2016	9:46 AM	12.66	12.69	12.66	12.69	600
10/20/2016	9:47 AM	12.64	12.66	12.64	12.66	1400
10/20/2016	9:48 AM	12.63	12.64	12.63	12.64	12900
10/20/2016	9:49 AM	12.63	12.63	12.63	12.63	100
10/20/2016	9:50 AM	12.63	12.63	12.63	12.63	200
10/20/2016	9:51 AM	12.65	12.65	12.65	12.65	400
10/20/2016	9:52 AM	12.645	12.645	12.645	12.645	200
10/20/2016	9:53 AM	12.65	12.65	12.65	12.65	500
10/20/2016	9:54 AM	12.65	12.65	12.65	12.65	200
10/20/2016	9:56 AM	12.64	12.64	12.64	12.64	12200
10/20/2016	9:58 AM	12.63	12.63	12.63	12.63	1000
10/20/2016	10:01 AM	12.61	12.62	12.61	12.62	6200
10/20/2016	10:02 AM	12.6	12.6	12.595	12.595	6100
10/20/2016	10:05 AM	12.58	12.6	12.58	12.6	10544
10/20/2016	10:06 AM	12.57	12.57	12.56	12.56	4250
10/20/2016	10:07 AM	12.58	12.58	12.58	12.58	1900
10/20/2016	10:08 AM	12.58	12.58	12.58	12.58	200
10/20/2016	10:09 AM	12.59	12.59	12.58	12.58	2900
10/20/2016	10:14 AM	12.6	12.6	12.6	12.6	14100
10/20/2016	10:16 AM	12.61	12.61	12.61	12.61	200
10/20/2016	10:19 AM	12.61	12.61	12.61	12.61	32000
10/20/2016	10:23 AM	12.62	12.62	12.62	12.62	900
10/20/2016	10:24 AM	12.61	12.61	12.61	12.61	200
10/20/2016	10:25 AM	12.64	12.64	12.62	12.62	10100
10/20/2016	10:26 AM	12.649	12.649	12.649	12.649	4000
10/20/2016	10:27 AM	12.68	12.68	12.67	12.67	13100
10/20/2016	10:31 AM	12.71	12.71	12.68	12.68	1650
10/20/2016	10:32 AM	12.72	12.72	12.72	12.72	900
10/20/2016	10:33 AM	12.72	12.72	12.71	12.71	1895
10/20/2016	10:34 AM	12.74	12.74	12.72	12.72	8100
10/20/2016	10:35 AM	12.74	12.74	12.73	12.73	6100
10/20/2016	10:36 AM	12.789	12.79	12.75	12.75	21674
10/20/2016	10:38 AM	12.77	12.78	12.77	12.78	8300
10/20/2016	10:39 AM	12.78	12.79	12.77	12.77	4200
10/20/2016	10:40 AM	12.78	12.78	12.78	12.78	1000
10/20/2016	10:43 AM	12.76	12.76	12.76	12.76	1100
10/20/2016	10:47 AM	12.76	12.76	12.76	12.76	3500
10/20/2016	10:51 AM	12.745	12.745	12.745	12.745	100
10/20/2016	10:53 AM	12.77	12.77	12.76	12.76	5600
10/20/2016	10:54 AM	12.77	12.77	12.77	12.77	400
10/20/2016	10:55 AM	12.78	12.78	12.78	12.78	1150
10/20/2016	10:57 AM	12.79	12.79	12.79	12.79	1900
10/20/2016	10:58 AM	12.79	12.79	12.79	12.79	900
10/20/2016	10:59 AM	12.79	12.8	12.79	12.8	22850
10/20/2016	11:00 AM	12.78	12.78	12.78	12.78	4200
10/20/2016	11:01 AM	12.76	12.76	12.76	12.76	1900
10/20/2016	11:06 AM	12.77	12.77	12.77	12.77	900
10/20/2016	11:07 AM	12.77	12.77	12.77	12.77	400
10/20/2016	11:08 AM	12.77	12.77	12.77	12.77	800
10/20/2016	11:11 AM	12.78	12.78	12.78	12.78	3300
10/20/2016	11:12 AM	12.79	12.79	12.79	12.79	1200
10/20/2016	11:13 AM	12.77	12.78	12.77	12.78	1100
10/20/2016	11:14 AM	12.77	12.77	12.77	12.77	1600
10/20/2016	11:16 AM	12.77	12.77	12.77	12.77	800
10/20/2016	11:17 AM	12.77	12.77	12.77	12.77	1000
10/20/2016	11:18 AM	12.75	12.755	12.75	12.755	600
10/20/2016	11:19 AM	12.74	12.75	12.74	12.75	1000
10/20/2016	11:21 AM	12.73	12.73	12.73	12.73	700
10/20/2016	11:22 AM	12.73	12.73	12.73	12.73	400
10/20/2016	11:23 AM	12.73	12.73	12.73	12.73	100
10/20/2016	11:25 AM	12.73	12.73	12.73	12.73	700
10/20/2016	11:27 AM	12.71	12.71	12.71	12.71	3800
10/20/2016	11:28 AM	12.72	12.72	12.71	12.71	1500
10/20/2016	11:30 AM	12.73	12.73	12.73	12.73	1200
10/20/2016	11:32 AM	12.74	12.74	12.74	12.74	200
10/20/2016	11:35 AM	12.72	12.72	12.72	12.72	700
10/20/2016	11:36 AM	12.72	12.72	12.72	12.72	1100
10/20/2016	11:39 AM	12.74	12.74	12.73	12.73	1500
10/20/2016	11:42 AM	12.74	12.74	12.74	12.74	400
10/20/2016	11:44 AM	12.73	12.73	12.73	12.73	300
10/20/2016	11:45 AM	12.73	12.73	12.73	12.73	200
10/20/2016	11:46 AM	12.74	12.74	12.74	12.74	600
10/20/2016	11:47 AM	12.74	12.74	12.74	12.74	13600
10/20/2016	11:48 AM	12.74	12.74	12.74	12.74	400
10/20/2016	11:49 AM	12.73	12.73	12.73	12.73	300
10/20/2016	11:52 AM	12.72	12.72	12.72	12.72	1200
10/20/2016	12:02 PM	12.63	12.64	12.63	12.64	6865
10/20/2016	12:04 PM	12.64	12.64	12.64	12.64	1700
10/20/2016	12:05 PM	12.64	12.64	12.64	12.64	600
10/20/2016	12:06 PM	12.64	12.64	12.64	12.64	400
10/20/2016	12:08 PM	12.63	12.63	12.63	12.63	800
10/20/2016	12:09 PM	12.63	12.63	12.63	12.63	600
10/20/2016	12:10 PM	12.64	12.64	12.63	12.63	3500
10/20/2016	12:13 PM	12.63	12.63	12.63	12.63	1666
10/20/2016	12:14 PM	12.63	12.63	12.63	12.63	900
10/20/2016	12:15 PM	12.64	12.64	12.64	12.64	800
10/20/2016	12:16 PM	12.63	12.63	12.63	12.63	100
10/20/2016	12:17 PM	12.63	12.63	12.63	12.63	200
10/20/2016	12:19 PM	12.64	12.64	12.64	12.64	600
10/20/2016	12:21 PM	12.63	12.63	12.63	12.63	400
10/20/2016	12:22 PM	12.63	12.63	12.63	12.63	1000
10/20/2016	12:25 PM	12.64	12.64	12.64	12.64	1400
10/20/2016	12:28 PM	12.65	12.65	12.65	12.65	500
10/20/2016	12:30 PM	12.64	12.64	12.64	12.64	500
10/20/2016	12:31 PM	12.64	12.64	12.64	12.64	3300
10/20/2016	12:34 PM	12.64	12.64	12.64	12.64	300
10/20/2016	12:36 PM	12.63	12.63	12.63	12.63	7558
10/20/2016	12:37 PM	12.63	12.63	12.63	12.63	400
10/20/2016	12:38 PM	12.63	12.63	12.63	12.63	400
10/20/2016	12:39 PM	12.61	12.62	12.61	12.62	2156
10/20/2016	12:40 PM	12.61	12.61	12.61	12.61	1333
10/20/2016	12:41 PM	12.585	12.6	12.585	12.6	850
10/20/2016	12:43 PM	12.58	12.58	12.58	12.58	500
10/20/2016	12:45 PM	12.6	12.6	12.6	12.6	7600
10/20/2016	12:47 PM	12.6	12.6	12.6	12.6	300
10/20/2016	12:48 PM	12.6	12.6	12.6	12.6	1200
10/20/2016	12:52 PM	12.61	12.61	12.61	12.61	700
10/20/2016	12:56 PM	12.62	12.62	12.62	12.62	400
10/20/2016	12:58 PM	12.62	12.62	12.62	12.62	400
10/20/2016	1:02 PM	12.62	12.62	12.62	12.62	1300
10/20/2016	1:06 PM	12.61	12.61	12.61	12.61	7300
10/20/2016	1:08 PM	12.61	12.61	12.61	12.61	3300
10/20/2016	1:10 PM	12.6	12.6	12.6	12.6	700
10/20/2016	1:11 PM	12.6	12.6	12.6	12.6	1200
10/20/2016	1:13 PM	12.6	12.6	12.6	12.6	1200
10/20/2016	1:14 PM	12.61	12.61	12.61	12.61	400
10/20/2016	1:17 PM	12.62	12.62	12.62	12.62	200
10/20/2016	1:18 PM	12.62	12.62	12.62	12.62	100
10/20/2016	1:21 PM	12.63	12.63	12.63	12.63	1000
10/20/2016	1:23 PM	12.625	12.625	12.625	12.625	200
10/20/2016	1:25 PM	12.63	12.63	12.63	12.63	1100
10/20/2016	1:26 PM	12.63	12.63	12.63	12.63	100
10/20/2016	1:28 PM	12.62	12.62	12.62	12.62	900
10/20/2016	1:30 PM	12.62	12.62	12.62	12.62	400
10/20/2016	1:34 PM	12.61	12.61	12.61	12.61	100
10/20/2016	1:35 PM	12.61	12.61	12.61	12.61	100
10/20/2016	1:37 PM	12.61	12.61	12.61	12.61	900
10/20/2016	1:41 PM	12.61	12.61	12.61	12.61	300
10/20/2016	1:42 PM	12.61	12.61	12.61	12.61	500
10/20/2016	1:48 PM	12.62	12.62	12.62	12.62	1100
10/20/2016	1:51 PM	12.66	12.66	12.66	12.66	4400
10/20/2016	1:52 PM	12.67	12.68	12.67	12.68	800
10/20/2016	1:53 PM	12.7	12.7	12.69	12.69	2882
10/20/2016	1:54 PM	12.69	12.7	12.69	12.7	800
10/20/2016	1:55 PM	12.69	12.69	12.69	12.69	9900
10/20/2016	1:56 PM	12.7	12.71	12.7	12.7	3966
10/20/2016	1:57 PM	12.69	12.7	12.69	12.7	600
10/20/2016	1:58 PM	12.69	12.69	12.69	12.69	6240
10/20/2016	2:00 PM	12.69	12.69	12.69	12.69	1100
10/20/2016	2:02 PM	12.68	12.68	12.68	12.68	12600
10/20/2016	2:03 PM	12.67	12.67	12.67	12.67	2200
10/20/2016	2:04 PM	12.66	12.66	12.66	12.66	500
10/20/2016	2:06 PM	12.66	12.66	12.66	12.66	1200
10/20/2016	2:07 PM	12.66	12.66	12.66	12.66	5200
10/20/2016	2:08 PM	12.66	12.66	12.66	12.66	200
10/20/2016	2:09 PM	12.65	12.65	12.65	12.65	1483
10/20/2016	2:10 PM	12.65	12.65	12.65	12.65	4364
10/20/2016	2:11 PM	12.66	12.66	12.66	12.66	2500
10/20/2016	2:14 PM	12.65	12.65	12.65	12.65	1300
10/20/2016	2:15 PM	12.65	12.65	12.65	12.65	500
10/20/2016	2:16 PM	12.65	12.65	12.65	12.65	1700
10/20/2016	2:17 PM	12.66	12.66	12.66	12.66	100
10/20/2016	2:18 PM	12.66	12.66	12.66	12.66	300
10/20/2016	2:20 PM	12.66	12.66	12.66	12.66	600
10/20/2016	2:24 PM	12.67	12.67	12.67	12.67	700
10/20/2016	2:26 PM	12.67	12.67	12.67	12.67	2200
10/20/2016	2:27 PM	12.67	12.68	12.67	12.68	2000
10/20/2016	2:28 PM	12.66	12.67	12.66	12.67	9300
10/20/2016	2:31 PM	12.65	12.65	12.65	12.65	200
10/20/2016	2:32 PM	12.66	12.66	12.66	12.66	700
10/20/2016	2:33 PM	12.66	12.66	12.66	12.66	200
10/20/2016	2:36 PM	12.66	12.66	12.66	12.66	400
10/20/2016	2:38 PM	12.65	12.65	12.65	12.65	400
10/20/2016	2:40 PM	12.65	12.65	12.65	12.65	100
10/20/2016	2:46 PM	12.66	12.66	12.66	12.66	200
10/20/2016	2:48 PM	12.66	12.66	12.66	12.66	1200
10/20/2016	2:49 PM	12.63	12.65	12.63	12.65	3400
10/20/2016	2:50 PM	12.62	12.63	12.62	12.63	12600
10/20/2016	2:52 PM	12.62	12.62	12.62	12.62	200
10/20/2016	2:54 PM	12.63	12.63	12.63	12.63	100
10/20/2016	3:02 PM	12.65	12.65	12.64	12.64	8710
10/20/2016	3:03 PM	12.65	12.65	12.65	12.65	600
10/20/2016	3:06 PM	12.64	12.64	12.64	12.64	1900
10/20/2016	3:07 PM	12.64	12.64	12.64	12.64	800
10/20/2016	3:10 PM	12.63	12.63	12.63	12.63	10800
10/20/2016	3:15 PM	12.61	12.62	12.61	12.62	2700
10/20/2016	3:16 PM	12.62	12.62	12.62	12.62	800
10/20/2016	3:17 PM	12.63	12.63	12.63	12.63	2300
10/20/2016	3:20 PM	12.64	12.645	12.64	12.64	3200
10/20/2016	3:21 PM	12.64	12.64	12.64	12.64	600
10/20/2016	3:22 PM	12.63	12.63	12.63	12.63	200
10/20/2016	3:24 PM	12.64	12.64	12.64	12.64	300
10/20/2016	3:28 PM	12.65	12.65	12.65	12.65	6986
10/20/2016	3:30 PM	12.66	12.66	12.66	12.66	200
10/20/2016	3:31 PM	12.67	12.67	12.67	12.67	10000
10/20/2016	3:32 PM	12.67	12.67	12.67	12.67	1107
10/20/2016	3:33 PM	12.68	12.68	12.68	12.68	300
10/20/2016	3:34 PM	12.68	12.68	12.68	12.68	102
10/20/2016	3:35 PM	12.68	12.68	12.68	12.68	916
10/20/2016	3:37 PM	12.67	12.67	12.67	12.67	959
10/20/2016	3:38 PM	12.67	12.67	12.67	12.67	200
10/20/2016	3:39 PM	12.67	12.67	12.67	12.67	6100
10/20/2016	3:40 PM	12.67	12.67	12.67	12.67	2300
10/20/2016	3:41 PM	12.675	12.675	12.67	12.67	2300
10/20/2016	3:42 PM	12.675	12.68	12.675	12.675	700
10/20/2016	3:43 PM	12.68	12.68	12.675	12.675	1300
10/20/2016	3:44 PM	12.68	12.68	12.68	12.68	1500
10/20/2016	3:45 PM	12.68	12.68	12.68	12.68	200
10/20/2016	3:46 PM	12.66	12.67	12.655	12.67	1600
10/20/2016	3:47 PM	12.66	12.66	12.66	12.66	1300
10/20/2016	3:48 PM	12.66	12.66	12.66	12.66	2524
10/20/2016	3:49 PM	12.66	12.665	12.66	12.665	900
10/20/2016	3:50 PM	12.645	12.66	12.645	12.66	1900
10/20/2016	3:51 PM	12.635	12.64	12.635	12.64	2100
10/20/2016	3:52 PM	12.64	12.64	12.63	12.63	5800
10/20/2016	3:53 PM	12.63	12.64	12.63	12.64	6500
10/20/2016	3:54 PM	12.63	12.63	12.63	12.63	3500
10/20/2016	3:55 PM	12.635	12.635	12.63	12.63	2600
10/20/2016	3:56 PM	12.625	12.63	12.625	12.63	2023
10/20/2016	3:57 PM	12.625	12.625	12.625	12.625	600
10/20/2016	3:58 PM	12.63	12.63	12.625	12.625	4800
10/20/2016	3:59 PM	12.64	12.64	12.63	12.63	24503
10/20/2016	4:00 PM	12.67	12.67	12.635	12.635	16169
10/21/2016	9:31 AM	12.82	12.84	12.82	12.84	4900
10/21/2016	9:32 AM	12.82	12.82	12.81	12.81	15900
10/21/2016	9:33 AM	12.84	12.84	12.83	12.83	1300
10/21/2016	9:34 AM	12.85	12.85	12.85	12.85	7430
10/21/2016	9:35 AM	12.82	12.83	12.82	12.83	750
10/21/2016	9:37 AM	12.85	12.86	12.85	12.86	1325
10/21/2016	9:38 AM	12.83	12.85	12.83	12.85	3283
10/21/2016	9:39 AM	12.83	12.83	12.83	12.83	792
10/21/2016	9:40 AM	12.83	12.83	12.83	12.83	2199
10/21/2016	9:41 AM	12.84	12.84	12.84	12.84	2613
10/21/2016	9:42 AM	12.83	12.85	12.83	12.85	13303
10/21/2016	9:43 AM	12.82	12.82	12.82	12.82	1500
10/21/2016	9:44 AM	12.83	12.83	12.83	12.83	700
10/21/2016	9:45 AM	12.83	12.83	12.83	12.83	1200
10/21/2016	9:46 AM	12.85	12.85	12.84	12.84	400
10/21/2016	9:47 AM	12.85	12.85	12.85	12.85	800
10/21/2016	9:48 AM	12.83	12.85	12.83	12.85	14000
10/21/2016	9:49 AM	12.83	12.83	12.83	12.83	703
10/21/2016	9:50 AM	12.83	12.83	12.83	12.83	200
10/21/2016	9:52 AM	12.815	12.82	12.815	12.82	2800
10/21/2016	9:53 AM	12.8	12.81	12.8	12.81	2210
10/21/2016	9:55 AM	12.8	12.8	12.8	12.8	400
10/21/2016	9:56 AM	12.79	12.79	12.79	12.79	3900
10/21/2016	10:00 AM	12.8	12.8	12.79	12.79	1700
10/21/2016	10:01 AM	12.8	12.805	12.8	12.8	500
10/21/2016	10:02 AM	12.81	12.81	12.8	12.8	6270
10/21/2016	10:03 AM	12.81	12.81	12.8	12.8	400
10/21/2016	10:04 AM	12.82	12.82	12.82	12.82	2115
10/21/2016	10:05 AM	12.81	12.81	12.81	12.81	1820
10/21/2016	10:06 AM	12.81	12.81	12.81	12.81	2006
10/21/2016	10:08 AM	12.79	12.79	12.79	12.79	200
10/21/2016	10:09 AM	12.79	12.79	12.79	12.79	600
10/21/2016	10:10 AM	12.8	12.8	12.8	12.8	1200
10/21/2016	10:11 AM	12.8	12.8	12.8	12.8	1000
10/21/2016	10:15 AM	12.815	12.815	12.815	12.815	200
10/21/2016	10:16 AM	12.81	12.81	12.81	12.81	1000
10/21/2016	10:17 AM	12.8	12.8	12.8	12.8	1000
10/21/2016	10:18 AM	12.78	12.78	12.78	12.78	1000
10/21/2016	10:19 AM	12.78	12.78	12.78	12.78	600
10/21/2016	10:21 AM	12.785	12.785	12.785	12.785	222
10/21/2016	10:22 AM	12.79	12.79	12.79	12.79	2200
10/21/2016	10:23 AM	12.79	12.79	12.79	12.79	700
10/21/2016	10:25 AM	12.79	12.79	12.78	12.78	1800
10/21/2016	10:28 AM	12.8	12.8	12.8	12.8	200
10/21/2016	10:31 AM	12.74	12.78	12.74	12.78	9666
10/21/2016	10:32 AM	12.74	12.74	12.74	12.74	800
10/21/2016	10:34 AM	12.75	12.75	12.75	12.75	400
10/21/2016	10:35 AM	12.755	12.755	12.75	12.75	13526
10/21/2016	10:40 AM	12.77	12.77	12.77	12.77	600
10/21/2016	10:42 AM	12.76	12.76	12.76	12.76	300
10/21/2016	10:43 AM	12.755	12.755	12.755	12.755	900
10/21/2016	10:44 AM	12.75	12.75	12.75	12.75	1032
10/21/2016	10:46 AM	12.73	12.74	12.73	12.74	894
10/21/2016	10:47 AM	12.745	12.745	12.745	12.745	300
10/21/2016	10:48 AM	12.75	12.75	12.75	12.75	800
10/21/2016	10:55 AM	12.76	12.76	12.76	12.76	600
10/21/2016	10:58 AM	12.75	12.75	12.75	12.75	1100
10/21/2016	11:00 AM	12.75	12.75	12.75	12.75	1000
10/21/2016	11:01 AM	12.76	12.76	12.76	12.76	17300
10/21/2016	11:02 AM	12.76	12.76	12.76	12.76	970
10/21/2016	11:06 AM	12.77	12.77	12.77	12.77	1300
10/21/2016	11:07 AM	12.76	12.76	12.76	12.76	4100
10/21/2016	11:08 AM	12.75	12.75	12.75	12.75	1000
10/21/2016	11:09 AM	12.74	12.74	12.74	12.74	1300
10/21/2016	11:13 AM	12.74	12.74	12.74	12.74	260
10/21/2016	11:15 AM	12.75	12.75	12.75	12.75	400
10/21/2016	11:17 AM	12.75	12.75	12.75	12.75	400
10/21/2016	11:27 AM	12.76	12.76	12.76	12.76	400
10/21/2016	11:28 AM	12.75	12.75	12.75	12.75	400
10/21/2016	11:32 AM	12.75	12.75	12.75	12.75	200
10/21/2016	11:33 AM	12.76	12.76	12.76	12.76	200
10/21/2016	11:35 AM	12.75	12.75	12.75	12.75	1800
10/21/2016	11:37 AM	12.75	12.75	12.75	12.75	500
10/21/2016	11:41 AM	12.75	12.75	12.75	12.75	100
10/21/2016	11:46 AM	12.725	12.74	12.725	12.74	2900
10/21/2016	11:47 AM	12.71	12.72	12.71	12.72	400
10/21/2016	11:48 AM	12.7	12.7	12.7	12.7	1600
10/21/2016	11:49 AM	12.7	12.7	12.7	12.7	900
10/21/2016	11:50 AM	12.7	12.7	12.7	12.7	3450
10/21/2016	11:52 AM	12.7	12.7	12.7	12.7	3300
10/21/2016	11:56 AM	12.7	12.7	12.7	12.7	2007
10/21/2016	12:00 PM	12.7	12.7	12.7	12.7	200
10/21/2016	12:02 PM	12.7	12.7	12.7	12.7	7000
10/21/2016	12:04 PM	12.7	12.7	12.7	12.7	400
10/21/2016	12:16 PM	12.7	12.7	12.7	12.7	14300
10/21/2016	12:17 PM	12.7	12.7	12.7	12.7	1500
10/21/2016	12:18 PM	12.7	12.7	12.7	12.7	6000
10/21/2016	12:19 PM	12.7	12.7	12.7	12.7	1000
10/21/2016	12:31 PM	12.72	12.72	12.72	12.72	1100
10/21/2016	12:35 PM	12.73	12.73	12.73	12.73	2890
10/21/2016	12:41 PM	12.72	12.72	12.72	12.72	400
10/21/2016	12:46 PM	12.72	12.72	12.72	12.72	1900
10/21/2016	12:58 PM	12.72	12.72	12.72	12.72	1400
10/21/2016	1:01 PM	12.72	12.72	12.72	12.72	524
10/21/2016	1:03 PM	12.72	12.72	12.72	12.72	5200
10/21/2016	1:04 PM	12.72	12.72	12.72	12.72	1400
10/21/2016	1:05 PM	12.72	12.72	12.72	12.72	300
10/21/2016	1:06 PM	12.73	12.73	12.73	12.73	200
10/21/2016	1:08 PM	12.73	12.73	12.73	12.73	300
10/21/2016	1:14 PM	12.72	12.72	12.72	12.72	590
10/21/2016	1:24 PM	12.72	12.72	12.72	12.72	565
10/21/2016	1:30 PM	12.73	12.73	12.73	12.73	1300
10/21/2016	1:34 PM	12.75	12.75	12.75	12.75	5782
10/21/2016	1:39 PM	12.74	12.74	12.74	12.74	7300
10/21/2016	1:42 PM	12.73	12.73	12.73	12.73	1000
10/21/2016	1:43 PM	12.73	12.73	12.73	12.73	2300
10/21/2016	1:44 PM	12.72	12.72	12.72	12.72	1700
10/21/2016	1:46 PM	12.71	12.71	12.71	12.71	480
10/21/2016	1:49 PM	12.7	12.7	12.7	12.7	2000
10/21/2016	1:50 PM	12.685	12.69	12.685	12.69	1800
10/21/2016	1:51 PM	12.68	12.68	12.68	12.68	11600
10/21/2016	1:52 PM	12.69	12.69	12.68	12.68	500
10/21/2016	1:59 PM	12.69	12.69	12.69	12.69	200
10/21/2016	2:02 PM	12.69	12.69	12.69	12.69	1700
10/21/2016	2:03 PM	12.69	12.69	12.69	12.69	3200
10/21/2016	2:04 PM	12.69	12.69	12.69	12.69	300
10/21/2016	2:11 PM	12.7	12.7	12.7	12.7	1000
10/21/2016	2:13 PM	12.7	12.7	12.7	12.7	1100
10/21/2016	2:17 PM	12.69	12.69	12.69	12.69	7900
10/21/2016	2:25 PM	12.675	12.68	12.675	12.68	4400
10/21/2016	2:30 PM	12.67	12.67	12.67	12.67	8432
10/21/2016	2:31 PM	12.68	12.68	12.67	12.67	6700
10/21/2016	2:40 PM	12.66	12.66	12.66	12.66	8100
10/21/2016	2:41 PM	12.655	12.655	12.655	12.655	500
10/21/2016	2:42 PM	12.66	12.66	12.66	12.66	1300
10/21/2016	2:43 PM	12.66	12.66	12.66	12.66	1100
10/21/2016	2:44 PM	12.65	12.66	12.65	12.66	4750
10/21/2016	2:48 PM	12.66	12.66	12.66	12.66	200
10/21/2016	2:52 PM	12.665	12.67	12.665	12.665	13200
10/21/2016	2:55 PM	12.66	12.66	12.66	12.66	1700
10/21/2016	2:59 PM	12.65	12.65	12.65	12.65	300
10/21/2016	3:00 PM	12.65	12.65	12.65	12.65	300
10/21/2016	3:03 PM	12.65	12.65	12.65	12.65	7904
10/21/2016	3:05 PM	12.65	12.65	12.65	12.65	100
10/21/2016	3:08 PM	12.64	12.64	12.64	12.64	1000
10/21/2016	3:11 PM	12.64	12.64	12.64	12.64	1700
10/21/2016	3:17 PM	12.64	12.645	12.64	12.645	12500
10/21/2016	3:19 PM	12.66	12.66	12.65	12.65	900
10/21/2016	3:21 PM	12.67	12.67	12.66	12.66	1721
10/21/2016	3:30 PM	12.66	12.665	12.66	12.665	3462
10/21/2016	3:31 PM	12.67	12.67	12.67	12.67	400
10/21/2016	3:36 PM	12.67	12.67	12.67	12.67	300
10/21/2016	3:38 PM	12.67	12.67	12.67	12.67	2100
10/21/2016	3:41 PM	12.68	12.68	12.68	12.68	600
10/21/2016	3:44 PM	12.675	12.675	12.675	12.675	300
10/21/2016	3:47 PM	12.67	12.67	12.67	12.67	1300
10/21/2016	3:51 PM	12.66	12.66	12.66	12.66	1300
10/21/2016	3:52 PM	12.65	12.65	12.65	12.65	900
10/21/2016	3:53 PM	12.65	12.65	12.65	12.65	1917
10/21/2016	3:56 PM	12.66	12.66	12.66	12.66	3801
10/21/2016	3:57 PM	12.66	12.66	12.66	12.66	2699
10/21/2016	3:58 PM	12.67	12.67	12.67	12.67	1000
10/21/2016	3:59 PM	12.66	12.66	12.66	12.66	3570
10/21/2016	4:00 PM	12.65	12.66	12.64	12.66	16489
10/24/2016	9:31 AM	12.46	12.46	12.46	12.46	612
10/24/2016	9:32 AM	12.46	12.46	12.46	12.46	2600
10/24/2016	9:33 AM	12.46	12.46	12.46	12.46	10000
10/24/2016	9:34 AM	12.455	12.455	12.455	12.455	500
10/24/2016	9:35 AM	12.45	12.453	12.45	12.453	11400
10/24/2016	9:36 AM	12.44	12.44	12.44	12.44	4100
10/24/2016	9:37 AM	12.44	12.44	12.44	12.44	400
10/24/2016	9:38 AM	12.45	12.45	12.45	12.45	11900
10/24/2016	9:39 AM	12.45	12.45	12.45	12.45	400
10/24/2016	9:40 AM	12.46	12.46	12.46	12.46	17900
10/24/2016	9:43 AM	12.47	12.47	12.47	12.47	400
10/24/2016	9:44 AM	12.47	12.47	12.47	12.47	800
10/24/2016	9:45 AM	12.46	12.47	12.46	12.47	5210
10/24/2016	9:48 AM	12.45	12.455	12.45	12.455	77150
10/24/2016	9:49 AM	12.44	12.455	12.44	12.455	4400
10/24/2016	9:50 AM	12.43	12.43	12.43	12.43	200
10/24/2016	9:52 AM	12.43	12.43	12.43	12.43	1951
10/24/2016	9:54 AM	12.44	12.44	12.44	12.44	1000
10/24/2016	9:55 AM	12.44	12.44	12.44	12.44	2520
10/24/2016	9:56 AM	12.44	12.44	12.44	12.44	900
10/24/2016	9:59 AM	12.43	12.43	12.43	12.43	17000
10/24/2016	10:02 AM	12.44	12.44	12.44	12.44	1128
10/24/2016	10:04 AM	12.45	12.45	12.45	12.45	1700
10/24/2016	10:10 AM	12.48	12.48	12.48	12.48	3328
10/24/2016	10:14 AM	12.49	12.49	12.48	12.48	2700
10/24/2016	10:15 AM	12.49	12.49	12.49	12.49	809
10/24/2016	10:16 AM	12.49	12.49	12.49	12.49	10500
10/24/2016	10:17 AM	12.485	12.485	12.485	12.485	100
10/24/2016	10:20 AM	12.48	12.48	12.48	12.48	924
10/24/2016	10:27 AM	12.48	12.48	12.48	12.48	1500
10/24/2016	10:29 AM	12.48	12.48	12.48	12.48	300
10/24/2016	10:30 AM	12.49	12.49	12.49	12.49	500
10/24/2016	10:33 AM	12.48	12.49	12.48	12.49	879
10/24/2016	10:37 AM	12.48	12.48	12.48	12.48	1275
10/24/2016	10:42 AM	12.48	12.48	12.48	12.48	2200
10/24/2016	10:45 AM	12.52	12.52	12.5	12.5	4300
10/24/2016	10:46 AM	12.5	12.51	12.5	12.51	1700
10/24/2016	10:48 AM	12.49	12.49	12.49	12.49	1000
10/24/2016	10:50 AM	12.49	12.49	12.49	12.49	200
10/24/2016	10:53 AM	12.5	12.5	12.495	12.495	750
10/24/2016	10:54 AM	12.49	12.49	12.49	12.49	100
10/24/2016	10:56 AM	12.48	12.48	12.48	12.48	300
10/24/2016	10:58 AM	12.47	12.48	12.47	12.48	4850
10/24/2016	10:59 AM	12.46	12.46	12.46	12.46	900
10/24/2016	11:00 AM	12.47	12.47	12.47	12.47	200
10/24/2016	11:02 AM	12.47	12.47	12.47	12.47	300
10/24/2016	11:07 AM	12.46	12.46	12.46	12.46	1159
10/24/2016	11:09 AM	12.46	12.46	12.46	12.46	900
10/24/2016	11:11 AM	12.46	12.46	12.46	12.46	800
10/24/2016	11:12 AM	12.46	12.46	12.46	12.46	300
10/24/2016	11:23 AM	12.46	12.46	12.46	12.46	200
10/24/2016	11:27 AM	12.47	12.47	12.47	12.47	600
10/24/2016	11:28 AM	12.47	12.47	12.47	12.47	400
10/24/2016	11:29 AM	12.47	12.47	12.47	12.47	400
10/24/2016	11:33 AM	12.48	12.48	12.48	12.48	400
10/24/2016	11:34 AM	12.47	12.47	12.47	12.47	1700
10/24/2016	11:44 AM	12.485	12.485	12.485	12.485	500
10/24/2016	11:49 AM	12.5	12.5	12.5	12.5	1700
10/24/2016	11:55 AM	12.5	12.5	12.5	12.5	500
10/24/2016	11:56 AM	12.5	12.5	12.5	12.5	1000
10/24/2016	11:59 AM	12.51	12.51	12.51	12.51	700
10/24/2016	12:01 PM	12.509	12.51	12.509	12.51	3900
10/24/2016	12:05 PM	12.51	12.51	12.51	12.51	2598
10/24/2016	12:06 PM	12.52	12.52	12.52	12.52	800
10/24/2016	12:08 PM	12.51	12.51	12.51	12.51	300
10/24/2016	12:13 PM	12.5	12.5	12.5	12.5	1700
10/24/2016	12:17 PM	12.5	12.5	12.5	12.5	500
10/24/2016	12:22 PM	12.51	12.51	12.51	12.51	200
10/24/2016	12:23 PM	12.51	12.51	12.51	12.51	400
10/24/2016	12:24 PM	12.51	12.51	12.51	12.51	100
10/24/2016	12:26 PM	12.52	12.52	12.52	12.52	7600
10/24/2016	12:28 PM	12.52	12.52	12.52	12.52	3200
10/24/2016	12:31 PM	12.53	12.53	12.53	12.53	16500
10/24/2016	12:33 PM	12.53	12.53	12.53	12.53	1000
10/24/2016	12:37 PM	12.54	12.54	12.54	12.54	700
10/24/2016	12:39 PM	12.55	12.55	12.55	12.55	700
10/24/2016	12:40 PM	12.55	12.55	12.55	12.55	1700
10/24/2016	12:42 PM	12.56	12.56	12.56	12.56	100
10/24/2016	12:43 PM	12.55	12.55	12.55	12.55	1300
10/24/2016	12:46 PM	12.54	12.54	12.54	12.54	400
10/24/2016	12:56 PM	12.53	12.53	12.53	12.53	1000
10/24/2016	12:57 PM	12.53	12.53	12.53	12.53	1000
10/24/2016	1:00 PM	12.53	12.53	12.53	12.53	1200
10/24/2016	1:10 PM	12.52	12.52	12.52	12.52	825
10/24/2016	1:12 PM	12.52	12.52	12.52	12.52	600
10/24/2016	1:13 PM	12.52	12.52	12.52	12.52	200
10/24/2016	1:18 PM	12.53	12.53	12.53	12.53	1000
10/24/2016	1:25 PM	12.52	12.52	12.52	12.52	500
10/24/2016	1:33 PM	12.51	12.51	12.51	12.51	10200
10/24/2016	1:35 PM	12.51	12.51	12.51	12.51	400
10/24/2016	1:43 PM	12.52	12.52	12.52	12.52	100
10/24/2016	1:51 PM	12.51	12.51	12.51	12.51	1600
10/24/2016	1:52 PM	12.5	12.5	12.5	12.5	300
10/24/2016	1:53 PM	12.5	12.5	12.5	12.5	1300
10/24/2016	1:55 PM	12.51	12.51	12.51	12.51	600
10/24/2016	1:56 PM	12.51	12.51	12.51	12.51	100
10/24/2016	1:57 PM	12.51	12.51	12.51	12.51	1000
10/24/2016	1:58 PM	12.51	12.51	12.51	12.51	200
10/24/2016	1:59 PM	12.51	12.51	12.51	12.51	600
10/24/2016	2:01 PM	12.51	12.51	12.51	12.51	600
10/24/2016	2:02 PM	12.51	12.51	12.51	12.51	400
10/24/2016	2:03 PM	12.5	12.5	12.5	12.5	1915
10/24/2016	2:04 PM	12.5	12.5	12.5	12.5	800
10/24/2016	2:06 PM	12.51	12.51	12.51	12.51	700
10/24/2016	2:07 PM	12.51	12.51	12.51	12.51	300
10/24/2016	2:10 PM	12.5	12.5	12.5	12.5	300
10/24/2016	2:12 PM	12.5	12.5	12.5	12.5	1400
10/24/2016	2:14 PM	12.5	12.5	12.5	12.5	13700
10/24/2016	2:16 PM	12.5	12.5	12.5	12.5	1100
10/24/2016	2:22 PM	12.5	12.5	12.5	12.5	300
10/24/2016	2:24 PM	12.5	12.5	12.5	12.5	1500
10/24/2016	2:31 PM	12.49	12.49	12.49	12.49	3413
10/24/2016	2:36 PM	12.49	12.49	12.49	12.49	792
10/24/2016	2:38 PM	12.49	12.49	12.49	12.49	2600
10/24/2016	2:41 PM	12.49	12.49	12.49	12.49	100
10/24/2016	2:46 PM	12.49	12.49	12.49	12.49	1400
10/24/2016	2:47 PM	12.49	12.49	12.49	12.49	1600
10/24/2016	2:56 PM	12.49	12.5	12.49	12.5	3600
10/24/2016	2:57 PM	12.49	12.49	12.49	12.49	2900
10/24/2016	2:59 PM	12.49	12.49	12.49	12.49	2851
10/24/2016	3:08 PM	12.49	12.49	12.49	12.49	2600
10/24/2016	3:09 PM	12.5	12.5	12.5	12.5	12500
10/24/2016	3:11 PM	12.49	12.49	12.49	12.49	3800
10/24/2016	3:22 PM	12.5	12.5	12.5	12.5	400
10/24/2016	3:23 PM	12.5	12.5	12.5	12.5	8541
10/24/2016	3:29 PM	12.5	12.5	12.5	12.5	1100
10/24/2016	3:30 PM	12.5	12.5	12.5	12.5	2900
10/24/2016	3:32 PM	12.51	12.51	12.51	12.51	582
10/24/2016	3:38 PM	12.51	12.51	12.51	12.51	1200
10/24/2016	3:39 PM	12.5	12.5	12.5	12.5	7300
10/24/2016	3:41 PM	12.49	12.49	12.49	12.49	7300
10/24/2016	3:42 PM	12.49	12.49	12.49	12.49	4300
10/24/2016	3:44 PM	12.51	12.51	12.5	12.5	9432
10/24/2016	3:45 PM	12.51	12.51	12.51	12.51	2400
10/24/2016	3:46 PM	12.5	12.5	12.5	12.5	3000
10/24/2016	3:47 PM	12.49	12.49	12.49	12.49	4500
10/24/2016	3:48 PM	12.49	12.49	12.49	12.49	3000
10/24/2016	3:52 PM	12.48	12.49	12.48	12.49	1500
10/24/2016	3:54 PM	12.48	12.48	12.48	12.48	100
10/24/2016	3:55 PM	12.48	12.48	12.48	12.48	2099
10/24/2016	3:58 PM	12.48	12.48	12.48	12.48	200
10/24/2016	4:00 PM	12.51	12.51	12.47	12.47	22839
10/25/2016	9:31 AM	12.54	12.54	12.53	12.53	4300
10/25/2016	9:32 AM	12.55	12.55	12.54	12.54	13300
10/25/2016	9:33 AM	12.54	12.54	12.54	12.54	5000
10/25/2016	9:34 AM	12.54	12.54	12.53	12.53	3000
10/25/2016	9:35 AM	12.55	12.55	12.54	12.54	3700
10/25/2016	9:36 AM	12.56	12.56	12.56	12.56	1600
10/25/2016	9:37 AM	12.56	12.565	12.56	12.56	12700
10/25/2016	9:39 AM	12.54	12.54	12.54	12.54	1400
10/25/2016	9:40 AM	12.53	12.53	12.53	12.53	500
10/25/2016	9:41 AM	12.54	12.54	12.54	12.54	1000
10/25/2016	9:43 AM	12.52	12.52	12.52	12.52	7985
10/25/2016	9:44 AM	12.52	12.52	12.52	12.52	1700
10/25/2016	9:45 AM	12.52	12.52	12.52	12.52	100
10/25/2016	9:46 AM	12.51	12.51	12.51	12.51	600
10/25/2016	9:47 AM	12.51	12.51	12.51	12.51	271
10/25/2016	9:48 AM	12.51	12.51	12.51	12.51	900
10/25/2016	9:49 AM	12.52	12.52	12.52	12.52	700
10/25/2016	9:50 AM	12.52	12.52	12.52	12.52	800
10/25/2016	9:51 AM	12.52	12.52	12.52	12.52	1700
10/25/2016	9:53 AM	12.52	12.52	12.52	12.52	1900
10/25/2016	9:55 AM	12.52	12.52	12.52	12.52	100
10/25/2016	10:00 AM	12.51	12.51	12.505	12.505	2000
10/25/2016	10:01 AM	12.51	12.51	12.51	12.51	900
10/25/2016	10:03 AM	12.495	12.495	12.495	12.495	500
10/25/2016	10:05 AM	12.5	12.5	12.5	12.5	700
10/25/2016	10:06 AM	12.49	12.5	12.485	12.5	13200
10/25/2016	10:07 AM	12.48	12.481	12.48	12.481	2200
10/25/2016	10:12 AM	12.49	12.49	12.49	12.49	2100
10/25/2016	10:13 AM	12.49	12.49	12.49	12.49	400
10/25/2016	10:14 AM	12.5	12.5	12.5	12.5	1978
10/25/2016	10:15 AM	12.5	12.5	12.5	12.5	1500
10/25/2016	10:18 AM	12.51	12.51	12.51	12.51	800
10/25/2016	10:20 AM	12.49	12.49	12.49	12.49	1400
10/25/2016	10:21 AM	12.49	12.49	12.49	12.49	200
10/25/2016	10:22 AM	12.5	12.5	12.5	12.5	4300
10/25/2016	10:23 AM	12.5	12.5	12.5	12.5	100
10/25/2016	10:25 AM	12.52	12.52	12.51	12.51	1700
10/25/2016	10:26 AM	12.54	12.54	12.54	12.54	600
10/25/2016	10:27 AM	12.53	12.53	12.53	12.53	500
10/25/2016	10:30 AM	12.52	12.52	12.52	12.52	2100
10/25/2016	10:32 AM	12.54	12.54	12.54	12.54	17400
10/25/2016	10:34 AM	12.54	12.54	12.54	12.54	500
10/25/2016	10:35 AM	12.54	12.54	12.54	12.54	1000
10/25/2016	10:36 AM	12.54	12.54	12.54	12.54	400
10/25/2016	10:37 AM	12.535	12.535	12.535	12.535	900
10/25/2016	10:40 AM	12.54	12.545	12.54	12.54	14300
10/25/2016	10:41 AM	12.55	12.55	12.55	12.55	900
10/25/2016	10:42 AM	12.56	12.56	12.56	12.56	100
10/25/2016	10:43 AM	12.57	12.57	12.57	12.57	730
10/25/2016	10:44 AM	12.56	12.56	12.56	12.56	100
10/25/2016	10:45 AM	12.6	12.6	12.58	12.58	5300
10/25/2016	10:46 AM	12.62	12.62	12.62	12.62	3965
10/25/2016	10:47 AM	12.62	12.62	12.62	12.62	13800
10/25/2016	10:48 AM	12.62	12.62	12.62	12.62	600
10/25/2016	10:49 AM	12.62	12.62	12.62	12.62	1400
10/25/2016	10:50 AM	12.62	12.62	12.62	12.62	700
10/25/2016	10:54 AM	12.61	12.61	12.61	12.61	400
10/25/2016	10:55 AM	12.61	12.61	12.61	12.61	2100
10/25/2016	10:57 AM	12.63	12.63	12.62	12.62	2350
10/25/2016	10:58 AM	12.62	12.63	12.62	12.63	3400
10/25/2016	11:02 AM	12.6	12.6	12.6	12.6	14200
10/25/2016	11:03 AM	12.59	12.59	12.59	12.59	14800
10/25/2016	11:06 AM	12.59	12.59	12.59	12.59	2100
10/25/2016	11:07 AM	12.595	12.595	12.595	12.595	500
10/25/2016	11:10 AM	12.59	12.59	12.59	12.59	1800
10/25/2016	11:12 AM	12.59	12.59	12.59	12.59	1300
10/25/2016	11:16 AM	12.6	12.6	12.6	12.6	800
10/25/2016	11:17 AM	12.6	12.6	12.6	12.6	1000
10/25/2016	11:21 AM	12.59	12.59	12.59	12.59	2050
10/25/2016	11:22 AM	12.6	12.6	12.6	12.6	2600
10/25/2016	11:24 AM	12.615	12.615	12.615	12.615	500
10/25/2016	11:25 AM	12.61	12.61	12.61	12.61	1100
10/25/2016	11:27 AM	12.6	12.6	12.6	12.6	600
10/25/2016	11:30 AM	12.58	12.58	12.58	12.58	891
10/25/2016	11:31 AM	12.58	12.58	12.58	12.58	1900
10/25/2016	11:32 AM	12.57	12.58	12.57	12.58	2800
10/25/2016	11:33 AM	12.57	12.57	12.57	12.57	400
10/25/2016	11:34 AM	12.57	12.57	12.57	12.57	3074
10/25/2016	11:35 AM	12.58	12.58	12.58	12.58	3700
10/25/2016	11:36 AM	12.58	12.58	12.58	12.58	500
10/25/2016	11:37 AM	12.57	12.57	12.57	12.57	2600
10/25/2016	11:38 AM	12.57	12.57	12.57	12.57	1200
10/25/2016	11:42 AM	12.58	12.58	12.58	12.58	900
10/25/2016	11:43 AM	12.57	12.57	12.57	12.57	2400
10/25/2016	11:44 AM	12.58	12.58	12.57	12.57	2800
10/25/2016	11:45 AM	12.59	12.59	12.59	12.59	700
10/25/2016	11:50 AM	12.59	12.59	12.59	12.59	500
10/25/2016	11:52 AM	12.59	12.59	12.59	12.59	300
10/25/2016	11:54 AM	12.59	12.59	12.59	12.59	1500
10/25/2016	12:01 PM	12.61	12.61	12.6	12.6	1800
10/25/2016	12:02 PM	12.6	12.6	12.6	12.6	2100
10/25/2016	12:06 PM	12.6	12.6	12.6	12.6	300
10/25/2016	12:08 PM	12.63	12.63	12.61	12.61	200
10/25/2016	12:09 PM	12.63	12.63	12.625	12.63	11300
10/25/2016	12:11 PM	12.62	12.62	12.62	12.62	396
10/25/2016	12:15 PM	12.62	12.62	12.62	12.62	700
10/25/2016	12:17 PM	12.63	12.63	12.63	12.63	900
10/25/2016	12:18 PM	12.64	12.64	12.64	12.64	900
10/25/2016	12:22 PM	12.62	12.62	12.62	12.62	6793
10/25/2016	12:24 PM	12.63	12.63	12.63	12.63	2400
10/25/2016	12:25 PM	12.63	12.63	12.63	12.63	1500
10/25/2016	12:26 PM	12.62	12.62	12.62	12.62	500
10/25/2016	12:28 PM	12.63	12.63	12.63	12.63	900
10/25/2016	12:35 PM	12.62	12.62	12.62	12.62	2000
10/25/2016	12:36 PM	12.63	12.63	12.62	12.62	12800
10/25/2016	12:37 PM	12.63	12.63	12.63	12.63	4000
10/25/2016	12:39 PM	12.63	12.63	12.63	12.63	1900
10/25/2016	12:40 PM	12.62	12.62	12.62	12.62	100
10/25/2016	12:42 PM	12.62	12.62	12.62	12.62	200
10/25/2016	12:48 PM	12.585	12.6	12.585	12.6	3195
10/25/2016	12:51 PM	12.6	12.6	12.6	12.6	16300
10/25/2016	12:52 PM	12.6	12.6	12.6	12.6	200
10/25/2016	12:54 PM	12.6	12.6	12.6	12.6	800
10/25/2016	12:59 PM	12.6	12.6	12.6	12.6	300
10/25/2016	1:00 PM	12.6	12.6	12.6	12.6	200
10/25/2016	1:01 PM	12.6	12.6	12.6	12.6	400
10/25/2016	1:04 PM	12.61	12.61	12.61	12.61	200
10/25/2016	1:05 PM	12.61	12.61	12.61	12.61	700
10/25/2016	1:07 PM	12.6	12.6	12.6	12.6	1700
10/25/2016	1:08 PM	12.6	12.6	12.6	12.6	700
10/25/2016	1:14 PM	12.61	12.61	12.61	12.61	200
10/25/2016	1:15 PM	12.61	12.61	12.61	12.61	1700
10/25/2016	1:17 PM	12.6	12.6	12.6	12.6	1700
10/25/2016	1:18 PM	12.585	12.585	12.585	12.585	300
10/25/2016	1:22 PM	12.59	12.59	12.59	12.59	1400
10/25/2016	1:24 PM	12.59	12.59	12.59	12.59	400
10/25/2016	1:27 PM	12.59	12.59	12.59	12.59	1100
10/25/2016	1:33 PM	12.6	12.6	12.6	12.6	635
10/25/2016	1:35 PM	12.6	12.6	12.6	12.6	4300
10/25/2016	1:43 PM	12.58	12.58	12.58	12.58	529
10/25/2016	1:55 PM	12.57	12.57	12.57	12.57	1200
10/25/2016	2:03 PM	12.57	12.57	12.57	12.57	600
10/25/2016	2:04 PM	12.56	12.56	12.56	12.56	802
10/25/2016	2:06 PM	12.57	12.57	12.57	12.57	1400
10/25/2016	2:09 PM	12.57	12.57	12.57	12.57	1500
10/25/2016	2:10 PM	12.57	12.57	12.57	12.57	300
10/25/2016	2:13 PM	12.57	12.57	12.57	12.57	2200
10/25/2016	2:15 PM	12.58	12.58	12.58	12.58	209
10/25/2016	2:16 PM	12.58	12.58	12.58	12.58	300
10/25/2016	2:17 PM	12.58	12.58	12.58	12.58	1200
10/25/2016	2:19 PM	12.58	12.58	12.58	12.58	100
10/25/2016	2:23 PM	12.58	12.58	12.58	12.58	400
10/25/2016	2:25 PM	12.58	12.58	12.58	12.58	100
10/25/2016	2:28 PM	12.58	12.58	12.58	12.58	1900
10/25/2016	2:33 PM	12.59	12.59	12.59	12.59	300
10/25/2016	2:34 PM	12.59	12.59	12.59	12.59	6000
10/25/2016	2:35 PM	12.59	12.59	12.59	12.59	1300
10/25/2016	2:36 PM	12.6	12.6	12.6	12.6	600
10/25/2016	2:39 PM	12.6	12.6	12.6	12.6	3400
10/25/2016	2:51 PM	12.6	12.6	12.6	12.6	1100
10/25/2016	2:52 PM	12.61	12.61	12.61	12.61	8600
10/25/2016	2:53 PM	12.61	12.61	12.61	12.61	2900
10/25/2016	2:54 PM	12.6	12.6	12.6	12.6	1250
10/25/2016	2:57 PM	12.61	12.61	12.61	12.61	1100
10/25/2016	3:00 PM	12.63	12.63	12.62	12.62	1074
10/25/2016	3:02 PM	12.62	12.62	12.62	12.62	1600
10/25/2016	3:04 PM	12.62	12.62	12.62	12.62	1100
10/25/2016	3:07 PM	12.62	12.62	12.62	12.62	7100
10/25/2016	3:08 PM	12.63	12.63	12.62	12.62	1800
10/25/2016	3:09 PM	12.63	12.63	12.63	12.63	10200
10/25/2016	3:16 PM	12.63	12.63	12.63	12.63	1600
10/25/2016	3:18 PM	12.63	12.63	12.63	12.63	1600
10/25/2016	3:20 PM	12.63	12.63	12.63	12.63	2800
10/25/2016	3:21 PM	12.63	12.63	12.63	12.63	2800
10/25/2016	3:27 PM	12.62	12.62	12.62	12.62	225
10/25/2016	3:29 PM	12.61	12.61	12.61	12.61	800
10/25/2016	3:34 PM	12.61	12.61	12.61	12.61	2700
10/25/2016	3:41 PM	12.62	12.62	12.62	12.62	3849
10/25/2016	3:45 PM	12.62	12.62	12.62	12.62	3300
10/25/2016	3:50 PM	12.62	12.62	12.62	12.62	16400
10/25/2016	3:51 PM	12.62	12.62	12.62	12.62	2178
10/25/2016	3:53 PM	12.625	12.625	12.625	12.625	500
10/25/2016	3:54 PM	12.62	12.62	12.62	12.62	100
10/25/2016	3:55 PM	12.623	12.625	12.623	12.625	1000
10/25/2016	3:58 PM	12.63	12.63	12.625	12.625	6173
10/25/2016	3:59 PM	12.63	12.63	12.63	12.63	9100
10/25/2016	4:00 PM	12.61	12.63	12.61	12.63	12295
10/26/2016	9:31 AM	12.79	12.79	12.79	12.79	200
10/26/2016	9:32 AM	12.78	12.79	12.78	12.79	1859
10/26/2016	9:33 AM	12.79	12.79	12.79	12.79	1200
10/26/2016	9:34 AM	12.81	12.81	12.79	12.79	27481
10/26/2016	9:35 AM	12.8	12.8	12.8	12.8	500
10/26/2016	9:36 AM	12.8	12.8	12.8	12.8	900
10/26/2016	9:37 AM	12.79	12.79	12.78	12.78	2969
10/26/2016	9:38 AM	12.79	12.79	12.79	12.79	18800
10/26/2016	9:39 AM	12.79	12.79	12.79	12.79	3100
10/26/2016	9:40 AM	12.78	12.78	12.78	12.78	100
10/26/2016	9:41 AM	12.76	12.77	12.76	12.77	3115
10/26/2016	9:42 AM	12.76	12.76	12.76	12.76	300
10/26/2016	9:44 AM	12.75	12.75	12.75	12.75	16385
10/26/2016	9:45 AM	12.76	12.76	12.76	12.76	8400
10/26/2016	9:46 AM	12.78	12.78	12.77	12.77	1500
10/26/2016	9:48 AM	12.75	12.75	12.75	12.75	500
10/26/2016	9:49 AM	12.77	12.77	12.75	12.75	4033
10/26/2016	9:50 AM	12.77	12.77	12.77	12.77	200
10/26/2016	9:51 AM	12.8	12.8	12.77	12.77	32178
10/26/2016	9:52 AM	12.815	12.83	12.81	12.81	6100
10/26/2016	9:53 AM	12.805	12.81	12.805	12.81	600
10/26/2016	9:54 AM	12.78	12.8	12.78	12.8	10400
10/26/2016	9:55 AM	12.79	12.79	12.78	12.78	4900
10/26/2016	9:57 AM	12.79	12.79	12.79	12.79	1500
10/26/2016	9:58 AM	12.79	12.79	12.79	12.79	1900
10/26/2016	9:59 AM	12.8	12.8	12.8	12.8	1200
10/26/2016	10:01 AM	12.8	12.8	12.8	12.8	500
10/26/2016	10:02 AM	12.8	12.8	12.8	12.8	1700
10/26/2016	10:03 AM	12.8	12.81	12.8	12.81	1750
10/26/2016	10:04 AM	12.79	12.79	12.79	12.79	500
10/26/2016	10:05 AM	12.78	12.79	12.78	12.79	800
10/26/2016	10:06 AM	12.79	12.79	12.78	12.78	800
10/26/2016	10:07 AM	12.79	12.79	12.79	12.79	200
10/26/2016	10:09 AM	12.77	12.77	12.77	12.77	700
10/26/2016	10:11 AM	12.78	12.78	12.78	12.78	500
10/26/2016	10:12 AM	12.79	12.79	12.78	12.78	1900
10/26/2016	10:13 AM	12.79	12.79	12.79	12.79	800
10/26/2016	10:14 AM	12.77	12.78	12.77	12.78	8100
10/26/2016	10:15 AM	12.78	12.78	12.78	12.78	2475
10/26/2016	10:16 AM	12.76	12.78	12.76	12.78	6600
10/26/2016	10:17 AM	12.78	12.78	12.77	12.77	3000
10/26/2016	10:18 AM	12.79	12.79	12.79	12.79	500
10/26/2016	10:20 AM	12.79	12.8	12.79	12.8	1958
10/26/2016	10:21 AM	12.79	12.79	12.79	12.79	3500
10/26/2016	10:24 AM	12.78	12.78	12.78	12.78	3300
10/26/2016	10:25 AM	12.78	12.78	12.78	12.78	900
10/26/2016	10:26 AM	12.77	12.77	12.77	12.77	2500
10/26/2016	10:27 AM	12.78	12.78	12.77	12.77	1571
10/26/2016	10:28 AM	12.78	12.78	12.78	12.78	1300
10/26/2016	10:29 AM	12.79	12.79	12.79	12.79	600
10/26/2016	10:30 AM	12.78	12.79	12.78	12.79	4200
10/26/2016	10:31 AM	12.73	12.76	12.73	12.76	2300
10/26/2016	10:32 AM	12.749	12.75	12.74	12.74	5300
10/26/2016	10:33 AM	12.75	12.75	12.75	12.75	1300
10/26/2016	10:34 AM	12.75	12.75	12.75	12.75	1100
10/26/2016	10:36 AM	12.72	12.73	12.72	12.725	6200
10/26/2016	10:37 AM	12.69	12.72	12.69	12.72	21986
10/26/2016	10:38 AM	12.67	12.69	12.67	12.69	2500
10/26/2016	10:39 AM	12.68	12.68	12.68	12.68	700
10/26/2016	10:41 AM	12.69	12.69	12.69	12.69	1100
10/26/2016	10:42 AM	12.69	12.69	12.69	12.69	400
10/26/2016	10:44 AM	12.69	12.69	12.69	12.69	500
10/26/2016	10:48 AM	12.7	12.7	12.7	12.7	600
10/26/2016	10:49 AM	12.7	12.7	12.7	12.7	12100
10/26/2016	10:50 AM	12.69	12.69	12.69	12.69	9900
10/26/2016	10:51 AM	12.685	12.685	12.685	12.685	400
10/26/2016	10:53 AM	12.69	12.69	12.69	12.69	17900
10/26/2016	10:55 AM	12.69	12.69	12.69	12.69	200
10/26/2016	10:59 AM	12.68	12.68	12.68	12.68	1250
10/26/2016	11:00 AM	12.6	12.67	12.6	12.67	23100
10/26/2016	11:01 AM	12.6	12.61	12.6	12.6	11314
10/26/2016	11:02 AM	12.6	12.6	12.59	12.6	16100
10/26/2016	11:03 AM	12.6	12.6	12.6	12.6	800
10/26/2016	11:04 AM	12.61	12.61	12.61	12.61	3450
10/26/2016	11:05 AM	12.59	12.6	12.59	12.6	14400
10/26/2016	11:06 AM	12.59	12.59	12.59	12.59	3900
10/26/2016	11:07 AM	12.58	12.58	12.58	12.58	1400
10/26/2016	11:08 AM	12.58	12.58	12.58	12.58	1209
10/26/2016	11:13 AM	12.59	12.59	12.59	12.59	100
10/26/2016	11:16 AM	12.59	12.59	12.59	12.59	500
10/26/2016	11:18 AM	12.605	12.605	12.605	12.605	400
10/26/2016	11:19 AM	12.6	12.6	12.6	12.6	1386
10/26/2016	11:20 AM	12.6	12.6	12.6	12.6	100
10/26/2016	11:22 AM	12.61	12.61	12.61	12.61	377
10/26/2016	11:23 AM	12.61	12.61	12.61	12.61	1800
10/26/2016	11:25 AM	12.61	12.61	12.61	12.61	1500
10/26/2016	11:28 AM	12.615	12.615	12.61	12.61	800
10/26/2016	11:29 AM	12.61	12.615	12.61	12.615	2100
10/26/2016	11:30 AM	12.6	12.61	12.6	12.61	1500
10/26/2016	11:34 AM	12.59	12.59	12.59	12.59	3968
10/26/2016	11:35 AM	12.59	12.59	12.59	12.59	100
10/26/2016	11:39 AM	12.62	12.62	12.62	12.62	1300
10/26/2016	11:40 AM	12.62	12.62	12.62	12.62	210
10/26/2016	11:42 AM	12.62	12.62	12.615	12.615	11800
10/26/2016	11:45 AM	12.62	12.62	12.62	12.62	200
10/26/2016	11:48 AM	12.62	12.62	12.62	12.62	200
10/26/2016	11:53 AM	12.61	12.61	12.61	12.61	2334
10/26/2016	11:54 AM	12.6	12.6	12.6	12.6	500
10/26/2016	11:56 AM	12.6	12.6	12.6	12.6	200
10/26/2016	11:57 AM	12.605	12.605	12.605	12.605	100
10/26/2016	11:58 AM	12.61	12.61	12.61	12.61	1100
10/26/2016	12:00 PM	12.62	12.62	12.62	12.62	200
10/26/2016	12:05 PM	12.63	12.63	12.63	12.63	500
10/26/2016	12:07 PM	12.63	12.63	12.63	12.63	400
10/26/2016	12:09 PM	12.63	12.63	12.63	12.63	1200
10/26/2016	12:11 PM	12.63	12.63	12.63	12.63	300
10/26/2016	12:14 PM	12.62	12.62	12.62	12.62	700
10/26/2016	12:18 PM	12.62	12.62	12.62	12.62	2600
10/26/2016	12:21 PM	12.62	12.62	12.62	12.62	300
10/26/2016	12:24 PM	12.62	12.62	12.62	12.62	300
10/26/2016	12:25 PM	12.625	12.625	12.625	12.625	200
10/26/2016	12:27 PM	12.625	12.625	12.625	12.625	100
10/26/2016	12:30 PM	12.63	12.63	12.63	12.63	300
10/26/2016	12:31 PM	12.63	12.63	12.63	12.63	1200
10/26/2016	12:37 PM	12.64	12.64	12.64	12.64	100
10/26/2016	12:42 PM	12.63	12.63	12.63	12.63	1700
10/26/2016	12:48 PM	12.63	12.63	12.63	12.63	1900
10/26/2016	12:50 PM	12.63	12.63	12.63	12.63	200
10/26/2016	12:51 PM	12.62	12.62	12.62	12.62	500
10/26/2016	12:54 PM	12.62	12.62	12.62	12.62	425
10/26/2016	12:59 PM	12.63	12.63	12.63	12.63	200
10/26/2016	1:00 PM	12.64	12.64	12.64	12.64	400
10/26/2016	1:05 PM	12.63	12.63	12.63	12.63	280
10/26/2016	1:08 PM	12.63	12.63	12.63	12.63	600
10/26/2016	1:09 PM	12.64	12.64	12.64	12.64	918
10/26/2016	1:11 PM	12.665	12.665	12.665	12.665	500
10/26/2016	1:12 PM	12.66	12.66	12.66	12.66	300
10/26/2016	1:14 PM	12.66	12.66	12.66	12.66	1600
10/26/2016	1:15 PM	12.68	12.68	12.67	12.67	4400
10/26/2016	1:16 PM	12.69	12.69	12.69	12.69	1848
10/26/2016	1:17 PM	12.69	12.69	12.69	12.69	200
10/26/2016	1:18 PM	12.69	12.69	12.69	12.69	200
10/26/2016	1:22 PM	12.68	12.68	12.68	12.68	900
10/26/2016	1:27 PM	12.675	12.675	12.675	12.675	100
10/26/2016	1:32 PM	12.675	12.68	12.675	12.68	2600
10/26/2016	1:33 PM	12.68	12.68	12.68	12.68	10800
10/26/2016	1:34 PM	12.69	12.69	12.69	12.69	100
10/26/2016	1:37 PM	12.69	12.69	12.69	12.69	3922
10/26/2016	1:40 PM	12.7	12.7	12.7	12.7	500
10/26/2016	1:42 PM	12.715	12.715	12.71	12.71	1200
10/26/2016	1:43 PM	12.73	12.73	12.72	12.72	825
10/26/2016	1:44 PM	12.73	12.73	12.73	12.73	100
10/26/2016	1:46 PM	12.73	12.73	12.73	12.73	500
10/26/2016	1:52 PM	12.72	12.72	12.72	12.72	200
10/26/2016	1:53 PM	12.73	12.73	12.72	12.72	14700
10/26/2016	1:54 PM	12.74	12.74	12.74	12.74	327
10/26/2016	1:55 PM	12.76	12.76	12.75	12.75	11875
10/26/2016	1:57 PM	12.77	12.77	12.77	12.77	535
10/26/2016	1:59 PM	12.75	12.76	12.75	12.76	726
10/26/2016	2:00 PM	12.75	12.75	12.75	12.75	1666
10/26/2016	2:01 PM	12.75	12.75	12.75	12.75	600
10/26/2016	2:04 PM	12.76	12.76	12.76	12.76	400
10/26/2016	2:05 PM	12.77	12.77	12.77	12.77	2850
10/26/2016	2:06 PM	12.78	12.79	12.78	12.78	13320
10/26/2016	2:07 PM	12.77	12.77	12.77	12.77	9800
10/26/2016	2:08 PM	12.77	12.77	12.77	12.77	1100
10/26/2016	2:10 PM	12.76	12.76	12.76	12.76	900
10/26/2016	2:11 PM	12.76	12.76	12.76	12.76	1600
10/26/2016	2:13 PM	12.75	12.75	12.75	12.75	12450
10/26/2016	2:14 PM	12.74	12.74	12.74	12.74	1000
10/26/2016	2:16 PM	12.72	12.72	12.72	12.72	100
10/26/2016	2:17 PM	12.73	12.73	12.73	12.73	200
10/26/2016	2:20 PM	12.74	12.74	12.74	12.74	1700
10/26/2016	2:21 PM	12.74	12.74	12.74	12.74	200
10/26/2016	2:22 PM	12.74	12.74	12.74	12.74	4800
10/26/2016	2:27 PM	12.74	12.74	12.74	12.74	2900
10/26/2016	2:28 PM	12.73	12.74	12.73	12.74	1100
10/26/2016	2:29 PM	12.73	12.73	12.73	12.73	3100
10/26/2016	2:32 PM	12.74	12.74	12.74	12.74	3000
10/26/2016	2:37 PM	12.73	12.73	12.73	12.73	100
10/26/2016	2:38 PM	12.73	12.73	12.73	12.73	100
10/26/2016	2:39 PM	12.73	12.73	12.73	12.73	900
10/26/2016	2:42 PM	12.7	12.7	12.7	12.7	100
10/26/2016	2:46 PM	12.695	12.695	12.695	12.695	1000
10/26/2016	2:47 PM	12.7	12.7	12.7	12.7	4219
10/26/2016	2:48 PM	12.71	12.71	12.71	12.71	200
10/26/2016	2:49 PM	12.71	12.71	12.71	12.71	600
10/26/2016	2:50 PM	12.71	12.71	12.71	12.71	164
10/26/2016	2:53 PM	12.72	12.72	12.72	12.72	700
10/26/2016	2:57 PM	12.71	12.71	12.71	12.71	15800
10/26/2016	2:58 PM	12.69	12.7	12.69	12.7	1000
10/26/2016	2:59 PM	12.68	12.68	12.68	12.68	500
10/26/2016	3:00 PM	12.68	12.68	12.68	12.68	200
10/26/2016	3:02 PM	12.69	12.69	12.69	12.69	200
10/26/2016	3:05 PM	12.695	12.695	12.695	12.695	100
10/26/2016	3:08 PM	12.7	12.7	12.7	12.7	7500
10/26/2016	3:11 PM	12.705	12.705	12.705	12.705	500
10/26/2016	3:13 PM	12.7	12.7	12.7	12.7	11600
10/26/2016	3:14 PM	12.7	12.7	12.7	12.7	17200
10/26/2016	3:15 PM	12.7	12.7	12.695	12.695	2000
10/26/2016	3:17 PM	12.69	12.69	12.69	12.69	1584
10/26/2016	3:19 PM	12.685	12.685	12.685	12.685	500
10/26/2016	3:21 PM	12.68	12.68	12.68	12.68	2900
10/26/2016	3:23 PM	12.66	12.67	12.66	12.67	3800
10/26/2016	3:24 PM	12.67	12.67	12.67	12.67	1268
10/26/2016	3:25 PM	12.66	12.67	12.66	12.67	3500
10/26/2016	3:28 PM	12.67	12.67	12.66	12.66	2440
10/26/2016	3:30 PM	12.67	12.67	12.67	12.67	460
10/26/2016	3:31 PM	12.67	12.67	12.67	12.67	300
10/26/2016	3:38 PM	12.67	12.67	12.67	12.67	100
10/26/2016	3:42 PM	12.68	12.68	12.68	12.68	400
10/26/2016	3:43 PM	12.68	12.68	12.68	12.68	300
10/26/2016	3:45 PM	12.67	12.67	12.67	12.67	300
10/26/2016	3:46 PM	12.66	12.66	12.655	12.66	12400
10/26/2016	3:48 PM	12.66	12.66	12.66	12.66	1200
10/26/2016	3:50 PM	12.67	12.67	12.67	12.67	100
10/26/2016	3:52 PM	12.68	12.68	12.68	12.68	100
10/26/2016	3:55 PM	12.69	12.69	12.69	12.69	12700
10/26/2016	3:56 PM	12.69	12.69	12.69	12.69	3450
10/26/2016	3:57 PM	12.69	12.69	12.69	12.69	7400
10/26/2016	3:58 PM	12.69	12.69	12.69	12.69	300
10/26/2016	3:59 PM	12.69	12.69	12.69	12.69	3635
10/26/2016	4:00 PM	12.67	12.695	12.67	12.69	66745
10/27/2016	9:31 AM	12.54	12.54	12.54	12.54	2200
10/27/2016	9:32 AM	12.56	12.56	12.56	12.56	2300
10/27/2016	9:33 AM	12.57	12.57	12.57	12.57	400
10/27/2016	9:36 AM	12.605	12.605	12.6	12.6	29900
10/27/2016	9:38 AM	12.61	12.62	12.61	12.61	7601
10/27/2016	9:39 AM	12.62	12.62	12.61	12.61	6200
10/27/2016	9:40 AM	12.63	12.63	12.63	12.63	1000
10/27/2016	9:41 AM	12.64	12.65	12.64	12.64	3180
10/27/2016	9:42 AM	12.64	12.64	12.64	12.64	200
10/27/2016	9:43 AM	12.65	12.66	12.65	12.65	29000
10/27/2016	9:44 AM	12.65	12.65	12.65	12.65	2700
10/27/2016	9:45 AM	12.65	12.65	12.65	12.65	200
10/27/2016	9:46 AM	12.65	12.65	12.65	12.65	2000
10/27/2016	9:47 AM	12.64	12.65	12.64	12.65	2095
10/27/2016	9:48 AM	12.64	12.64	12.64	12.64	500
10/27/2016	9:49 AM	12.65	12.65	12.65	12.65	2500
10/27/2016	9:50 AM	12.66	12.66	12.66	12.66	1100
10/27/2016	9:51 AM	12.67	12.67	12.67	12.67	1600
10/27/2016	9:52 AM	12.665	12.665	12.66	12.66	775
10/27/2016	9:53 AM	12.67	12.67	12.67	12.67	3000
10/27/2016	9:55 AM	12.65	12.65	12.65	12.65	1100
10/27/2016	9:56 AM	12.65	12.65	12.65	12.65	1800
10/27/2016	10:00 AM	12.64	12.64	12.64	12.64	2100
10/27/2016	10:01 AM	12.64	12.64	12.63	12.63	3300
10/27/2016	10:02 AM	12.64	12.64	12.64	12.64	742
10/27/2016	10:04 AM	12.66	12.66	12.66	12.66	1700
10/27/2016	10:05 AM	12.68	12.68	12.68	12.68	500
10/27/2016	10:06 AM	12.66	12.68	12.66	12.68	1100
10/27/2016	10:07 AM	12.66	12.66	12.66	12.66	1950
10/27/2016	10:08 AM	12.67	12.67	12.67	12.67	1200
10/27/2016	10:09 AM	12.68	12.68	12.68	12.68	1900
10/27/2016	10:10 AM	12.7	12.7	12.69	12.69	21878
10/27/2016	10:11 AM	12.7	12.7	12.7	12.7	500
10/27/2016	10:12 AM	12.72	12.72	12.72	12.72	1000
10/27/2016	10:14 AM	12.71	12.71	12.71	12.71	200
10/27/2016	10:16 AM	12.73	12.73	12.73	12.73	750
10/27/2016	10:17 AM	12.71	12.71	12.71	12.71	2500
10/27/2016	10:18 AM	12.72	12.725	12.72	12.72	1950
10/27/2016	10:20 AM	12.75	12.75	12.73	12.73	600
10/27/2016	10:21 AM	12.75	12.76	12.75	12.76	3400
10/27/2016	10:22 AM	12.79	12.79	12.76	12.76	600
10/27/2016	10:23 AM	12.8	12.8	12.79	12.79	4522
10/27/2016	10:24 AM	12.79	12.79	12.79	12.79	2000
10/27/2016	10:25 AM	12.785	12.785	12.78	12.78	1000
10/27/2016	10:26 AM	12.79	12.79	12.79	12.79	2500
10/27/2016	10:28 AM	12.78	12.78	12.78	12.78	200
10/27/2016	10:30 AM	12.76	12.77	12.76	12.77	5001
10/27/2016	10:31 AM	12.76	12.76	12.755	12.755	1100
10/27/2016	10:35 AM	12.74	12.74	12.74	12.74	900
10/27/2016	10:36 AM	12.77	12.77	12.75	12.75	1800
10/27/2016	10:37 AM	12.77	12.77	12.77	12.77	300
10/27/2016	10:38 AM	12.76	12.77	12.76	12.77	300
10/27/2016	10:39 AM	12.76	12.76	12.76	12.76	12700
10/27/2016	10:40 AM	12.78	12.78	12.77	12.77	3600
10/27/2016	10:41 AM	12.77	12.77	12.77	12.77	4300
10/27/2016	10:45 AM	12.76	12.77	12.76	12.77	1400
10/27/2016	10:48 AM	12.75	12.75	12.75	12.75	1200
10/27/2016	10:53 AM	12.735	12.735	12.735	12.735	600
10/27/2016	10:55 AM	12.74	12.74	12.74	12.74	2800
10/27/2016	10:57 AM	12.77	12.77	12.77	12.77	792
10/27/2016	10:59 AM	12.77	12.77	12.77	12.77	500
10/27/2016	11:00 AM	12.78	12.78	12.78	12.78	1000
10/27/2016	11:01 AM	12.77	12.77	12.76	12.77	1900
10/27/2016	11:02 AM	12.77	12.77	12.77	12.77	600
10/27/2016	11:04 AM	12.76	12.76	12.76	12.76	1100
10/27/2016	11:05 AM	12.76	12.76	12.76	12.76	500
10/27/2016	11:08 AM	12.76	12.76	12.76	12.76	400
10/27/2016	11:09 AM	12.74	12.74	12.74	12.74	900
10/27/2016	11:12 AM	12.73	12.73	12.73	12.73	392
10/27/2016	11:13 AM	12.73	12.73	12.73	12.73	1300
10/27/2016	11:14 AM	12.74	12.74	12.74	12.74	1000
10/27/2016	11:15 AM	12.74	12.74	12.74	12.74	900
10/27/2016	11:16 AM	12.74	12.74	12.74	12.74	1400
10/27/2016	11:17 AM	12.73	12.73	12.73	12.73	200
10/27/2016	11:18 AM	12.73	12.73	12.73	12.73	8710
10/27/2016	11:21 AM	12.72	12.72	12.72	12.72	200
10/27/2016	11:22 AM	12.72	12.72	12.72	12.72	1100
10/27/2016	11:25 AM	12.72	12.72	12.72	12.72	500
10/27/2016	11:26 AM	12.73	12.73	12.73	12.73	900
10/27/2016	11:29 AM	12.73	12.73	12.73	12.73	300
10/27/2016	11:35 AM	12.73	12.73	12.72	12.72	6300
10/27/2016	11:36 AM	12.73	12.73	12.73	12.73	500
10/27/2016	11:37 AM	12.74	12.74	12.74	12.74	500
10/27/2016	11:38 AM	12.76	12.76	12.76	12.76	1343
10/27/2016	11:40 AM	12.75	12.75	12.75	12.75	1238
10/27/2016	11:42 AM	12.76	12.76	12.76	12.76	2000
10/27/2016	11:43 AM	12.76	12.76	12.76	12.76	2000
10/27/2016	11:44 AM	12.75	12.76	12.75	12.76	4240
10/27/2016	11:45 AM	12.74	12.74	12.74	12.74	1000
10/27/2016	11:46 AM	12.73	12.73	12.73	12.73	500
10/27/2016	11:48 AM	12.725	12.725	12.725	12.725	300
10/27/2016	11:49 AM	12.73	12.73	12.73	12.73	1343
10/27/2016	11:50 AM	12.73	12.73	12.725	12.725	300
10/27/2016	11:51 AM	12.72	12.72	12.72	12.72	1600
10/27/2016	11:53 AM	12.72	12.72	12.72	12.72	500
10/27/2016	11:59 AM	12.67	12.67	12.67	12.67	200
10/27/2016	12:00 PM	12.65	12.66	12.65	12.66	1150
10/27/2016	12:03 PM	12.655	12.655	12.65	12.65	893
10/27/2016	12:04 PM	12.66	12.66	12.66	12.66	790
10/27/2016	12:06 PM	12.65	12.65	12.65	12.65	500
10/27/2016	12:08 PM	12.64	12.64	12.64	12.64	1791
10/27/2016	12:12 PM	12.64	12.64	12.64	12.64	200
10/27/2016	12:16 PM	12.65	12.65	12.64	12.64	3823
10/27/2016	12:18 PM	12.66	12.665	12.66	12.665	600
10/27/2016	12:29 PM	12.67	12.67	12.67	12.67	4443
10/27/2016	12:33 PM	12.67	12.67	12.67	12.67	125
10/27/2016	12:34 PM	12.67	12.67	12.67	12.67	575
10/27/2016	12:35 PM	12.68	12.68	12.67	12.67	800
10/27/2016	12:38 PM	12.72	12.72	12.72	12.72	1700
10/27/2016	12:41 PM	12.72	12.72	12.72	12.72	300
10/27/2016	12:42 PM	12.735	12.735	12.73	12.73	900
10/27/2016	12:43 PM	12.73	12.73	12.73	12.73	200
10/27/2016	12:45 PM	12.73	12.73	12.73	12.73	4800
10/27/2016	12:50 PM	12.72	12.72	12.72	12.72	400
10/27/2016	12:55 PM	12.72	12.72	12.72	12.72	1600
10/27/2016	12:57 PM	12.72	12.72	12.72	12.72	300
10/27/2016	1:00 PM	12.71	12.71	12.71	12.71	100
10/27/2016	1:02 PM	12.71	12.71	12.71	12.71	700
10/27/2016	1:07 PM	12.71	12.71	12.71	12.71	1089
10/27/2016	1:08 PM	12.71	12.71	12.71	12.71	400
10/27/2016	1:09 PM	12.71	12.71	12.71	12.71	400
10/27/2016	1:10 PM	12.73	12.73	12.71	12.71	15672
10/27/2016	1:11 PM	12.73	12.73	12.73	12.73	541
10/27/2016	1:13 PM	12.72	12.72	12.72	12.72	400
10/27/2016	1:18 PM	12.7	12.7	12.7	12.7	300
10/27/2016	1:19 PM	12.7	12.7	12.7	12.7	200
10/27/2016	1:21 PM	12.7	12.7	12.7	12.7	600
10/27/2016	1:25 PM	12.7	12.7	12.7	12.7	1124
10/27/2016	1:32 PM	12.71	12.71	12.71	12.71	100
10/27/2016	1:33 PM	12.71	12.71	12.71	12.71	900
10/27/2016	1:34 PM	12.71	12.71	12.71	12.71	297
10/27/2016	1:37 PM	12.71	12.71	12.71	12.71	1000
10/27/2016	1:39 PM	12.68	12.68	12.68	12.68	713
10/27/2016	1:41 PM	12.67	12.67	12.67	12.67	4944
10/27/2016	1:42 PM	12.68	12.68	12.68	12.68	100
10/27/2016	1:45 PM	12.69	12.69	12.69	12.69	1100
10/27/2016	1:46 PM	12.69	12.69	12.69	12.69	400
10/27/2016	1:48 PM	12.69	12.69	12.69	12.69	1000
10/27/2016	1:52 PM	12.7	12.7	12.7	12.7	300
10/27/2016	1:53 PM	12.69	12.69	12.69	12.69	250
10/27/2016	1:55 PM	12.69	12.69	12.69	12.69	400
10/27/2016	1:56 PM	12.69	12.69	12.69	12.69	700
10/27/2016	1:57 PM	12.69	12.69	12.69	12.69	4000
10/27/2016	2:02 PM	12.7	12.7	12.7	12.7	800
10/27/2016	2:03 PM	12.69	12.69	12.69	12.69	1300
10/27/2016	2:05 PM	12.69	12.69	12.69	12.69	400
10/27/2016	2:10 PM	12.7	12.7	12.7	12.7	2500
10/27/2016	2:11 PM	12.71	12.71	12.71	12.71	1300
10/27/2016	2:13 PM	12.7	12.7	12.7	12.7	934
10/27/2016	2:14 PM	12.67	12.67	12.67	12.67	1700
10/27/2016	2:17 PM	12.67	12.67	12.67	12.67	1300
10/27/2016	2:19 PM	12.68	12.68	12.68	12.68	14400
10/27/2016	2:23 PM	12.69	12.69	12.69	12.69	600
10/27/2016	2:25 PM	12.7	12.7	12.69	12.69	1900
10/27/2016	2:26 PM	12.69	12.69	12.69	12.69	300
10/27/2016	2:27 PM	12.69	12.69	12.69	12.69	4000
10/27/2016	2:29 PM	12.7	12.7	12.7	12.7	16400
10/27/2016	2:30 PM	12.69	12.7	12.69	12.7	9939
10/27/2016	2:31 PM	12.69	12.69	12.69	12.69	2500
10/27/2016	2:32 PM	12.69	12.69	12.69	12.69	2800
10/27/2016	2:36 PM	12.72	12.72	12.72	12.72	100
10/27/2016	2:37 PM	12.72	12.73	12.72	12.73	4600
10/27/2016	2:38 PM	12.72	12.72	12.72	12.72	700
10/27/2016	2:42 PM	12.72	12.72	12.72	12.72	400
10/27/2016	2:45 PM	12.72	12.72	12.72	12.72	1100
10/27/2016	2:48 PM	12.73	12.73	12.73	12.73	3000
10/27/2016	2:49 PM	12.73	12.73	12.73	12.73	500
10/27/2016	2:50 PM	12.74	12.74	12.74	12.74	1050
10/27/2016	2:52 PM	12.75	12.75	12.75	12.75	4700
10/27/2016	2:53 PM	12.75	12.75	12.75	12.75	2900
10/27/2016	2:54 PM	12.74	12.74	12.74	12.74	15148
10/27/2016	2:57 PM	12.74	12.74	12.74	12.74	5400
10/27/2016	2:59 PM	12.74	12.74	12.73	12.73	6400
10/27/2016	3:00 PM	12.74	12.74	12.74	12.74	700
10/27/2016	3:02 PM	12.73	12.73	12.73	12.73	1900
10/27/2016	3:03 PM	12.73	12.73	12.73	12.73	388
10/27/2016	3:05 PM	12.73	12.73	12.73	12.73	800
10/27/2016	3:08 PM	12.74	12.74	12.74	12.74	300
10/27/2016	3:11 PM	12.76	12.76	12.75	12.75	600
10/27/2016	3:12 PM	12.75	12.75	12.75	12.75	100
10/27/2016	3:15 PM	12.77	12.77	12.77	12.77	2300
10/27/2016	3:16 PM	12.77	12.77	12.765	12.765	22300
10/27/2016	3:17 PM	12.79	12.79	12.79	12.79	29000
10/27/2016	3:18 PM	12.79	12.79	12.79	12.79	500
10/27/2016	3:20 PM	12.8	12.8	12.795	12.795	13400
10/27/2016	3:21 PM	12.8	12.8	12.8	12.8	800
10/27/2016	3:23 PM	12.8	12.8	12.8	12.8	2000
10/27/2016	3:24 PM	12.8	12.8	12.8	12.8	1100
10/27/2016	3:27 PM	12.79	12.79	12.79	12.79	2100
10/27/2016	3:28 PM	12.78	12.785	12.78	12.785	1200
10/27/2016	3:29 PM	12.775	12.775	12.775	12.775	100
10/27/2016	3:30 PM	12.765	12.77	12.765	12.77	11885
10/27/2016	3:31 PM	12.77	12.77	12.77	12.77	400
10/27/2016	3:33 PM	12.78	12.78	12.78	12.78	2800
10/27/2016	3:36 PM	12.76	12.77	12.76	12.77	2161
10/27/2016	3:38 PM	12.77	12.77	12.77	12.77	900
10/27/2016	3:40 PM	12.77	12.77	12.77	12.77	1600
10/27/2016	3:42 PM	12.77	12.77	12.77	12.77	3006
10/27/2016	3:43 PM	12.78	12.78	12.78	12.78	3500
10/27/2016	3:45 PM	12.78	12.78	12.78	12.78	1713
10/27/2016	3:46 PM	12.79	12.79	12.79	12.79	1741
10/27/2016	3:47 PM	12.79	12.79	12.79	12.79	2600
10/27/2016	3:48 PM	12.79	12.79	12.79	12.79	800
10/27/2016	3:51 PM	12.79	12.79	12.79	12.79	4000
10/27/2016	3:52 PM	12.8	12.8	12.79	12.79	2341
10/27/2016	3:54 PM	12.805	12.805	12.8	12.8	3367
10/27/2016	3:55 PM	12.8	12.8	12.8	12.8	1766
10/27/2016	3:56 PM	12.8	12.8	12.8	12.8	6935
10/27/2016	3:57 PM	12.8	12.8	12.8	12.8	1154
10/27/2016	3:58 PM	12.805	12.805	12.8	12.8	2600
10/27/2016	3:59 PM	12.8	12.8	12.795	12.8	23622
10/27/2016	4:00 PM	12.8	12.8	12.78	12.79	25355
10/28/2016	9:31 AM	12.81	12.81	12.81	12.81	5360
10/28/2016	9:32 AM	12.82	12.82	12.82	12.82	2100
10/28/2016	9:33 AM	12.86	12.86	12.85	12.85	3100
10/28/2016	9:34 AM	12.835	12.85	12.835	12.85	2500
10/28/2016	9:35 AM	12.88	12.89	12.85	12.85	34993
10/28/2016	9:36 AM	12.87	12.87	12.87	12.87	720
10/28/2016	9:37 AM	12.85	12.865	12.85	12.865	1400
10/28/2016	9:38 AM	12.8	12.82	12.8	12.82	1700
10/28/2016	9:39 AM	12.79	12.79	12.775	12.79	5400
10/28/2016	9:40 AM	12.79	12.79	12.79	12.79	499
10/28/2016	9:41 AM	12.77	12.77	12.77	12.77	200
10/28/2016	9:42 AM	12.78	12.79	12.78	12.79	13600
10/28/2016	9:43 AM	12.78	12.79	12.78	12.79	2070
10/28/2016	9:44 AM	12.79	12.79	12.79	12.79	8300
10/28/2016	9:45 AM	12.745	12.78	12.745	12.78	17400
10/28/2016	9:46 AM	12.735	12.75	12.735	12.75	2100
10/28/2016	9:47 AM	12.75	12.75	12.74	12.74	600
10/28/2016	9:48 AM	12.75	12.76	12.75	12.76	600
10/28/2016	9:49 AM	12.75	12.75	12.75	12.75	1400
10/28/2016	9:50 AM	12.75	12.75	12.75	12.75	629
10/28/2016	9:51 AM	12.75	12.75	12.75	12.75	100
10/28/2016	9:52 AM	12.76	12.76	12.76	12.76	500
10/28/2016	9:53 AM	12.76	12.76	12.76	12.76	700
10/28/2016	9:54 AM	12.77	12.77	12.77	12.77	1000
10/28/2016	9:55 AM	12.76	12.77	12.76	12.77	1800
10/28/2016	9:58 AM	12.78	12.78	12.78	12.78	24400
10/28/2016	9:59 AM	12.78	12.78	12.78	12.78	7600
10/28/2016	10:00 AM	12.78	12.78	12.78	12.78	200
10/28/2016	10:01 AM	12.78	12.78	12.78	12.78	1700
10/28/2016	10:02 AM	12.79	12.79	12.78	12.78	16300
10/28/2016	10:03 AM	12.8	12.8	12.8	12.8	10300
10/28/2016	10:04 AM	12.83	12.83	12.81	12.81	1100
10/28/2016	10:05 AM	12.83	12.84	12.83	12.84	1200
10/28/2016	10:06 AM	12.82	12.82	12.82	12.82	13442
10/28/2016	10:07 AM	12.83	12.83	12.81	12.81	2900
10/28/2016	10:08 AM	12.83	12.83	12.83	12.83	200
10/28/2016	10:10 AM	12.84	12.84	12.84	12.84	400
10/28/2016	10:11 AM	12.83	12.83	12.83	12.83	2100
10/28/2016	10:12 AM	12.825	12.825	12.82	12.82	4000
10/28/2016	10:13 AM	12.84	12.85	12.84	12.84	2446
10/28/2016	10:14 AM	12.83	12.83	12.83	12.83	200
10/28/2016	10:15 AM	12.82	12.82	12.82	12.82	6200
10/28/2016	10:17 AM	12.81	12.81	12.81	12.81	5101
10/28/2016	10:18 AM	12.8	12.82	12.8	12.82	600
10/28/2016	10:19 AM	12.8	12.8	12.79	12.79	1100
10/28/2016	10:20 AM	12.81	12.81	12.81	12.81	200
10/28/2016	10:21 AM	12.79	12.8	12.79	12.8	1000
10/28/2016	10:23 AM	12.8	12.8	12.8	12.8	600
10/28/2016	10:24 AM	12.79	12.8	12.79	12.8	600
10/28/2016	10:25 AM	12.78	12.78	12.78	12.78	300
10/28/2016	10:27 AM	12.77	12.77	12.76	12.76	16200
10/28/2016	10:28 AM	12.77	12.77	12.77	12.77	200
10/28/2016	10:30 AM	12.77	12.77	12.76	12.77	3800
10/28/2016	10:32 AM	12.75	12.76	12.75	12.76	900
10/28/2016	10:33 AM	12.73	12.75	12.73	12.75	14700
10/28/2016	10:34 AM	12.71	12.72	12.71	12.715	750
10/28/2016	10:35 AM	12.7	12.7	12.7	12.7	200
10/28/2016	10:37 AM	12.69	12.69	12.69	12.69	100
10/28/2016	10:39 AM	12.69	12.69	12.69	12.69	11700
10/28/2016	10:40 AM	12.68	12.69	12.68	12.69	5049
10/28/2016	10:42 AM	12.685	12.685	12.68	12.68	1200
10/28/2016	10:44 AM	12.68	12.68	12.68	12.68	200
10/28/2016	10:45 AM	12.69	12.69	12.68	12.68	2600
10/28/2016	10:47 AM	12.69	12.69	12.69	12.69	1375
10/28/2016	10:49 AM	12.68	12.68	12.68	12.68	3546
10/28/2016	10:50 AM	12.67	12.67	12.67	12.67	300
10/28/2016	10:51 AM	12.67	12.67	12.67	12.67	1300
10/28/2016	10:53 AM	12.68	12.68	12.68	12.68	400
10/28/2016	10:55 AM	12.68	12.68	12.68	12.68	300
10/28/2016	10:56 AM	12.68	12.68	12.68	12.68	200
10/28/2016	11:00 AM	12.7	12.7	12.7	12.7	2966
10/28/2016	11:02 AM	12.69	12.69	12.69	12.69	13229
10/28/2016	11:04 AM	12.69	12.69	12.69	12.69	361
10/28/2016	11:10 AM	12.69	12.69	12.69	12.69	1000
10/28/2016	11:14 AM	12.715	12.72	12.7	12.7	3400
10/28/2016	11:15 AM	12.71	12.71	12.71	12.71	500
10/28/2016	11:16 AM	12.7	12.7	12.7	12.7	100
10/28/2016	11:20 AM	12.71	12.71	12.71	12.71	1500
10/28/2016	11:21 AM	12.71	12.71	12.71	12.71	7666
10/28/2016	11:22 AM	12.71	12.71	12.71	12.71	400
10/28/2016	11:25 AM	12.7	12.7	12.7	12.7	30000
10/28/2016	11:26 AM	12.7	12.7	12.7	12.7	1800
10/28/2016	11:28 AM	12.7	12.7	12.7	12.7	400
10/28/2016	11:30 AM	12.71	12.71	12.71	12.71	900
10/28/2016	11:33 AM	12.69	12.69	12.69	12.69	900
10/28/2016	11:34 AM	12.69	12.69	12.69	12.69	300
10/28/2016	11:35 AM	12.7	12.7	12.7	12.7	1000
10/28/2016	11:36 AM	12.7	12.7	12.7	12.7	6458
10/28/2016	11:37 AM	12.7	12.7	12.7	12.7	200
10/28/2016	11:41 AM	12.71	12.71	12.71	12.71	700
10/28/2016	11:42 AM	12.71	12.71	12.71	12.71	1600
10/28/2016	11:43 AM	12.71	12.71	12.71	12.71	900
10/28/2016	11:44 AM	12.72	12.72	12.72	12.72	400
10/28/2016	11:45 AM	12.71	12.71	12.71	12.71	1800
10/28/2016	11:47 AM	12.71	12.71	12.71	12.71	100
10/28/2016	11:49 AM	12.72	12.72	12.72	12.72	100
10/28/2016	11:50 AM	12.72	12.72	12.72	12.72	500
10/28/2016	11:53 AM	12.71	12.71	12.71	12.71	200
10/28/2016	11:59 AM	12.72	12.72	12.72	12.72	400
10/28/2016	12:01 PM	12.72	12.72	12.72	12.72	1100
10/28/2016	12:05 PM	12.73	12.73	12.73	12.73	100
10/28/2016	12:07 PM	12.71	12.71	12.71	12.71	300
10/28/2016	12:09 PM	12.7	12.7	12.7	12.7	3130
10/28/2016	12:10 PM	12.7	12.7	12.7	12.7	700
10/28/2016	12:13 PM	12.69	12.69	12.69	12.69	400
10/28/2016	12:23 PM	12.68	12.68	12.68	12.68	400
10/28/2016	12:27 PM	12.66	12.67	12.66	12.67	3100
10/28/2016	12:28 PM	12.67	12.67	12.67	12.67	400
10/28/2016	12:30 PM	12.68	12.68	12.68	12.68	500
10/28/2016	12:38 PM	12.695	12.695	12.695	12.695	100
10/28/2016	12:41 PM	12.69	12.69	12.69	12.69	4600
10/28/2016	12:44 PM	12.68	12.68	12.68	12.68	300
10/28/2016	12:46 PM	12.68	12.68	12.68	12.68	100
10/28/2016	12:48 PM	12.67	12.67	12.67	12.67	800
10/28/2016	12:50 PM	12.68	12.68	12.675	12.675	1000
10/28/2016	12:53 PM	12.67	12.67	12.67	12.67	800
10/28/2016	12:54 PM	12.66	12.66	12.655	12.66	6300
10/28/2016	1:01 PM	12.67	12.67	12.67	12.67	100
10/28/2016	1:03 PM	12.72	12.72	12.69	12.69	72240
10/28/2016	1:04 PM	12.74	12.74	12.72	12.72	11100
10/28/2016	1:05 PM	12.78	12.78	12.76	12.77	1550
10/28/2016	1:06 PM	12.8	12.8	12.78	12.78	1394
10/28/2016	1:07 PM	12.83	12.83	12.82	12.82	900
10/28/2016	1:08 PM	12.81	12.81	12.81	12.81	400
10/28/2016	1:09 PM	12.85	12.85	12.795	12.8	26388
10/28/2016	1:10 PM	12.88	12.88	12.83	12.84	8256
10/28/2016	1:11 PM	12.93	12.93	12.88	12.89	55823
10/28/2016	1:12 PM	12.89	12.9	12.885	12.9	20690
10/28/2016	1:13 PM	12.85	12.86	12.835	12.86	3175
10/28/2016	1:14 PM	12.86	12.86	12.86	12.86	965
10/28/2016	1:15 PM	12.83	12.86	12.83	12.86	19200
10/28/2016	1:16 PM	12.83	12.83	12.83	12.83	200
10/28/2016	1:17 PM	12.84	12.84	12.84	12.84	400
10/28/2016	1:18 PM	12.87	12.87	12.87	12.87	13600
10/28/2016	1:19 PM	12.88	12.88	12.88	12.88	100
10/28/2016	1:20 PM	12.86	12.88	12.86	12.88	1000
10/28/2016	1:21 PM	12.82	12.84	12.82	12.84	1200
10/28/2016	1:22 PM	12.83	12.83	12.82	12.82	11013
10/28/2016	1:23 PM	12.85	12.85	12.84	12.84	500
10/28/2016	1:24 PM	12.84	12.84	12.84	12.84	600
10/28/2016	1:25 PM	12.87	12.87	12.86	12.86	2700
10/28/2016	1:26 PM	12.87	12.89	12.87	12.89	11900
10/28/2016	1:28 PM	12.86	12.86	12.86	12.86	200
10/28/2016	1:29 PM	12.86	12.87	12.86	12.87	1900
10/28/2016	1:31 PM	12.9	12.91	12.9	12.9	23375
10/28/2016	1:32 PM	12.9	12.9	12.9	12.9	8600
10/28/2016	1:33 PM	12.89	12.89	12.89	12.89	1000
10/28/2016	1:34 PM	12.93	12.94	12.9	12.9	41422
10/28/2016	1:35 PM	12.95	12.95	12.91	12.91	13750
10/28/2016	1:36 PM	12.96	12.96	12.94	12.95	31500
10/28/2016	1:37 PM	13.02	13.02	12.97	12.97	62090
10/28/2016	1:38 PM	13.02	13.02	13.01	13.01	2700
10/28/2016	1:39 PM	13	13.01	13	13.01	2800
10/28/2016	1:40 PM	12.98	13	12.98	13	500
10/28/2016	1:41 PM	12.99	12.99	12.98	12.98	24073
10/28/2016	1:42 PM	12.99	13	12.99	13	11800
10/28/2016	1:43 PM	12.95	12.985	12.95	12.985	47500
10/28/2016	1:45 PM	12.94	12.94	12.93	12.93	500
10/28/2016	1:46 PM	12.96	12.96	12.96	12.96	300
10/28/2016	1:47 PM	12.97	12.97	12.96	12.96	2050
10/28/2016	1:48 PM	12.96	12.96	12.96	12.96	400
10/28/2016	1:49 PM	12.95	12.95	12.95	12.95	2872
10/28/2016	1:50 PM	12.96	12.97	12.96	12.97	5900
10/28/2016	1:51 PM	13.01	13.01	12.97	12.97	24500
10/28/2016	1:52 PM	12.97	12.99	12.97	12.99	11500
10/28/2016	1:53 PM	12.98	12.98	12.98	12.98	1600
10/28/2016	1:54 PM	12.96	12.96	12.96	12.96	400
10/28/2016	1:55 PM	12.97	12.97	12.945	12.95	4400
10/28/2016	1:56 PM	12.98	12.98	12.97	12.98	2850
10/28/2016	1:57 PM	12.98	12.99	12.98	12.99	9300
10/28/2016	1:59 PM	13	13	12.985	12.99	3993
10/28/2016	2:00 PM	13.03	13.03	13	13	4420
10/28/2016	2:01 PM	13	13.02	13	13.02	12200
10/28/2016	2:02 PM	12.989	12.99	12.989	12.99	13600
10/28/2016	2:03 PM	13	13	12.99	12.99	4000
10/28/2016	2:04 PM	12.98	12.98	12.98	12.98	1300
10/28/2016	2:06 PM	12.99	12.99	12.99	12.99	200
10/28/2016	2:07 PM	13	13	12.99	12.99	2400
10/28/2016	2:08 PM	13.01	13.01	13	13	500
10/28/2016	2:09 PM	13.02	13.02	13.02	13.02	400
10/28/2016	2:10 PM	13.02	13.05	13.02	13.04	13127
10/28/2016	2:11 PM	13	13	13	13	400
10/28/2016	2:12 PM	13.01	13.01	13.01	13.01	400
10/28/2016	2:13 PM	13	13	13	13	200
10/28/2016	2:14 PM	12.99	12.99	12.99	12.99	100
10/28/2016	2:15 PM	12.97	12.98	12.97	12.98	8500
10/28/2016	2:16 PM	12.98	12.98	12.97	12.97	3612
10/28/2016	2:17 PM	12.98	12.985	12.98	12.98	9133
10/28/2016	2:18 PM	12.93	12.99	12.92	12.98	22414
10/28/2016	2:19 PM	12.93	12.935	12.92	12.92	19400
10/28/2016	2:20 PM	12.94	12.94	12.92	12.93	19178
10/28/2016	2:21 PM	12.93	12.95	12.93	12.95	12550
10/28/2016	2:22 PM	12.92	12.94	12.92	12.935	2840
10/28/2016	2:23 PM	12.91	12.915	12.91	12.91	7920
10/28/2016	2:24 PM	12.91	12.91	12.91	12.91	2100
10/28/2016	2:25 PM	12.89	12.9	12.89	12.9	9900
10/28/2016	2:26 PM	12.9	12.91	12.89	12.89	38576
10/28/2016	2:27 PM	12.92	12.92	12.92	12.92	1000
10/28/2016	2:28 PM	12.9	12.92	12.9	12.92	9300
10/28/2016	2:29 PM	12.92	12.92	12.91	12.91	7500
10/28/2016	2:30 PM	12.91	12.91	12.9	12.91	6500
10/28/2016	2:31 PM	12.9	12.91	12.9	12.91	5500
10/28/2016	2:32 PM	12.93	12.93	12.93	12.93	400
10/28/2016	2:33 PM	12.92	12.92	12.92	12.92	800
10/28/2016	2:34 PM	12.91	12.91	12.91	12.91	400
10/28/2016	2:35 PM	12.86	12.9	12.84	12.9	24037
10/28/2016	2:36 PM	12.87	12.87	12.86	12.86	2000
10/28/2016	2:37 PM	12.88	12.88	12.88	12.88	2000
10/28/2016	2:38 PM	12.89	12.89	12.89	12.89	7500
10/28/2016	2:39 PM	12.89	12.89	12.89	12.89	1576
10/28/2016	2:40 PM	12.89	12.9	12.89	12.895	14376
10/28/2016	2:41 PM	12.905	12.905	12.9	12.9	2200
10/28/2016	2:42 PM	12.91	12.91	12.91	12.91	2500
10/28/2016	2:43 PM	12.94	12.94	12.91	12.91	300
10/28/2016	2:45 PM	12.93	12.93	12.93	12.93	200
10/28/2016	2:48 PM	12.93	12.93	12.93	12.93	200
10/28/2016	2:50 PM	12.92	12.93	12.92	12.93	7100
10/28/2016	2:51 PM	12.9	12.91	12.9	12.91	2815
10/28/2016	2:52 PM	12.89	12.89	12.89	12.89	600
10/28/2016	2:53 PM	12.89	12.9	12.89	12.9	3200
10/28/2016	2:55 PM	12.91	12.91	12.91	12.91	200
10/28/2016	2:56 PM	12.88	12.9	12.875	12.9	3070
10/28/2016	2:57 PM	12.9	12.9	12.9	12.9	400
10/28/2016	2:58 PM	12.88	12.88	12.88	12.88	200
10/28/2016	2:59 PM	12.86	12.86	12.86	12.86	3030
10/28/2016	3:00 PM	12.83	12.85	12.83	12.85	11900
10/28/2016	3:01 PM	12.84	12.84	12.83	12.84	19710
10/28/2016	3:02 PM	12.85	12.85	12.84	12.84	4400
10/28/2016	3:04 PM	12.86	12.86	12.86	12.86	2800
10/28/2016	3:05 PM	12.87	12.87	12.86	12.86	800
10/28/2016	3:06 PM	12.87	12.87	12.865	12.87	13900
10/28/2016	3:08 PM	12.88	12.88	12.88	12.88	3000
10/28/2016	3:09 PM	12.88	12.88	12.88	12.88	600
10/28/2016	3:11 PM	12.89	12.89	12.89	12.89	600
10/28/2016	3:12 PM	12.89	12.89	12.89	12.89	4027
10/28/2016	3:13 PM	12.91	12.91	12.91	12.91	900
10/28/2016	3:14 PM	12.91	12.91	12.905	12.91	2900
10/28/2016	3:16 PM	12.91	12.91	12.91	12.91	300
10/28/2016	3:17 PM	12.92	12.92	12.92	12.92	700
10/28/2016	3:18 PM	12.92	12.93	12.92	12.93	1700
10/28/2016	3:19 PM	12.92	12.92	12.92	12.92	300
10/28/2016	3:20 PM	12.9	12.91	12.9	12.91	600
10/28/2016	3:21 PM	12.9	12.9	12.89	12.89	1600
10/28/2016	3:23 PM	12.89	12.89	12.89	12.89	1200
10/28/2016	3:24 PM	12.89	12.89	12.88	12.88	1626
10/28/2016	3:25 PM	12.87	12.87	12.87	12.87	2500
10/28/2016	3:26 PM	12.81	12.86	12.81	12.86	4100
10/28/2016	3:27 PM	12.8	12.81	12.8	12.81	5046
10/28/2016	3:28 PM	12.8	12.81	12.8	12.8	6200
10/28/2016	3:30 PM	12.81	12.81	12.8	12.8	4020
10/28/2016	3:31 PM	12.83	12.83	12.82	12.82	1900
10/28/2016	3:32 PM	12.85	12.85	12.845	12.85	11861
10/28/2016	3:33 PM	12.86	12.86	12.86	12.86	3100
10/28/2016	3:34 PM	12.86	12.86	12.86	12.86	200
10/28/2016	3:35 PM	12.86	12.86	12.85	12.85	5373
10/28/2016	3:36 PM	12.85	12.86	12.85	12.86	6300
10/28/2016	3:37 PM	12.87	12.87	12.85	12.85	3097
10/28/2016	3:38 PM	12.88	12.88	12.88	12.88	300
10/28/2016	3:39 PM	12.89	12.89	12.88	12.88	7200
10/28/2016	3:40 PM	12.88	12.88	12.88	12.88	1550
10/28/2016	3:41 PM	12.89	12.89	12.89	12.89	7200
10/28/2016	3:42 PM	12.91	12.91	12.9	12.9	2400
10/28/2016	3:43 PM	12.92	12.92	12.91	12.91	1000
10/28/2016	3:44 PM	12.92	12.92	12.92	12.92	3348
10/28/2016	3:45 PM	12.91	12.94	12.91	12.93	26000
10/28/2016	3:46 PM	12.91	12.91	12.91	12.91	2300
10/28/2016	3:47 PM	12.93	12.93	12.93	12.93	400
10/28/2016	3:48 PM	12.9	12.91	12.9	12.91	7700
10/28/2016	3:49 PM	12.91	12.91	12.9	12.9	6600
10/28/2016	3:50 PM	12.91	12.91	12.91	12.91	1200
10/28/2016	3:51 PM	12.9	12.9	12.895	12.9	26100
10/28/2016	3:52 PM	12.91	12.91	12.895	12.895	14300
10/28/2016	3:53 PM	12.92	12.92	12.92	12.92	1200
10/28/2016	3:54 PM	12.9	12.91	12.9	12.91	5500
10/28/2016	3:55 PM	12.91	12.91	12.91	12.91	400
10/28/2016	3:56 PM	12.895	12.92	12.895	12.92	15690
10/28/2016	3:57 PM	12.92	12.92	12.9	12.9	5000
10/28/2016	3:58 PM	12.91	12.925	12.91	12.91	22700
10/28/2016	3:59 PM	12.885	12.91	12.885	12.91	10088
10/28/2016	4:00 PM	12.9	12.935	12.9	12.915	38080
10/31/2016	9:31 AM	12.83	12.83	12.83	12.83	600
10/31/2016	9:32 AM	12.85	12.85	12.85	12.85	1106
10/31/2016	9:35 AM	12.86	12.86	12.86	12.86	500
10/31/2016	9:37 AM	12.86	12.86	12.86	12.86	100
10/31/2016	9:38 AM	12.84	12.84	12.84	12.84	700
10/31/2016	9:41 AM	12.86	12.86	12.85	12.85	4550
10/31/2016	9:43 AM	12.87	12.87	12.87	12.87	2700
10/31/2016	9:47 AM	12.885	12.885	12.885	12.885	200
10/31/2016	9:48 AM	12.88	12.88	12.87	12.87	3000
10/31/2016	9:49 AM	12.86	12.87	12.86	12.87	1600
10/31/2016	9:50 AM	12.84	12.85	12.84	12.85	3000
10/31/2016	9:51 AM	12.84	12.84	12.84	12.84	200
10/31/2016	9:52 AM	12.85	12.85	12.85	12.85	1200
10/31/2016	9:54 AM	12.86	12.86	12.86	12.86	400
10/31/2016	9:55 AM	12.88	12.88	12.87	12.87	2000
10/31/2016	9:57 AM	12.87	12.88	12.87	12.88	2300
10/31/2016	9:58 AM	12.88	12.88	12.88	12.88	800
10/31/2016	9:59 AM	12.89	12.89	12.89	12.89	400
10/31/2016	10:01 AM	12.88	12.88	12.88	12.88	200
10/31/2016	10:02 AM	12.88	12.88	12.88	12.88	800
10/31/2016	10:03 AM	12.88	12.88	12.88	12.88	200
10/31/2016	10:04 AM	12.88	12.88	12.88	12.88	400
10/31/2016	10:05 AM	12.89	12.89	12.89	12.89	1500
10/31/2016	10:06 AM	12.9	12.9	12.9	12.9	2663
10/31/2016	10:10 AM	12.89	12.89	12.89	12.89	687
10/31/2016	10:11 AM	12.88	12.88	12.88	12.88	1414
10/31/2016	10:13 AM	12.88	12.88	12.88	12.88	700
10/31/2016	10:16 AM	12.86	12.87	12.86	12.87	1000
10/31/2016	10:18 AM	12.86	12.87	12.86	12.87	600
10/31/2016	10:19 AM	12.86	12.86	12.86	12.86	900
10/31/2016	10:21 AM	12.88	12.88	12.88	12.88	700
10/31/2016	10:22 AM	12.87	12.87	12.87	12.87	400
10/31/2016	10:23 AM	12.86	12.86	12.86	12.86	4900
10/31/2016	10:24 AM	12.86	12.86	12.86	12.86	200
10/31/2016	10:25 AM	12.86	12.86	12.86	12.86	400
10/31/2016	10:26 AM	12.85	12.86	12.85	12.86	400
10/31/2016	10:28 AM	12.85	12.85	12.85	12.85	400
10/31/2016	10:29 AM	12.85	12.85	12.85	12.85	100
10/31/2016	10:30 AM	12.84	12.84	12.84	12.84	400
10/31/2016	10:31 AM	12.84	12.84	12.84	12.84	600
10/31/2016	10:32 AM	12.85	12.85	12.85	12.85	300
10/31/2016	10:33 AM	12.85	12.85	12.85	12.85	1000
10/31/2016	10:35 AM	12.91	12.91	12.9	12.9	600
10/31/2016	10:38 AM	12.92	12.92	12.92	12.92	3000
10/31/2016	10:40 AM	12.92	12.92	12.92	12.92	3500
10/31/2016	10:42 AM	12.91	12.91	12.91	12.91	1200
10/31/2016	10:43 AM	12.91	12.91	12.91	12.91	5400
10/31/2016	10:44 AM	12.915	12.915	12.915	12.915	500
10/31/2016	10:45 AM	12.92	12.925	12.92	12.92	1547
10/31/2016	10:48 AM	12.92	12.92	12.92	12.92	1000
10/31/2016	10:49 AM	12.9	12.9	12.9	12.9	6300
10/31/2016	10:50 AM	12.9	12.9	12.9	12.9	400
10/31/2016	10:51 AM	12.91	12.91	12.91	12.91	500
10/31/2016	10:54 AM	12.875	12.88	12.875	12.88	7729
10/31/2016	10:55 AM	12.86	12.87	12.86	12.87	5467
10/31/2016	10:56 AM	12.85	12.85	12.85	12.85	700
10/31/2016	10:58 AM	12.88	12.88	12.87	12.87	800
10/31/2016	10:59 AM	12.9	12.9	12.9	12.9	400
10/31/2016	11:00 AM	12.89	12.89	12.89	12.89	200
10/31/2016	11:01 AM	12.9	12.9	12.9	12.9	200
10/31/2016	11:02 AM	12.9	12.9	12.9	12.9	400
10/31/2016	11:05 AM	12.88	12.88	12.88	12.88	300
10/31/2016	11:06 AM	12.88	12.88	12.88	12.88	400
10/31/2016	11:11 AM	12.88	12.88	12.88	12.88	300
10/31/2016	11:12 AM	12.88	12.88	12.88	12.88	500
10/31/2016	11:14 AM	12.88	12.88	12.88	12.88	300
10/31/2016	11:19 AM	12.87	12.87	12.87	12.87	8000
10/31/2016	11:20 AM	12.86	12.86	12.86	12.86	1400
10/31/2016	11:21 AM	12.86	12.86	12.86	12.86	1100
10/31/2016	11:23 AM	12.86	12.86	12.86	12.86	600
10/31/2016	11:24 AM	12.86	12.86	12.86	12.86	400
10/31/2016	11:25 AM	12.86	12.86	12.86	12.86	100
10/31/2016	11:26 AM	12.85	12.85	12.85	12.85	5600
10/31/2016	11:28 AM	12.85	12.85	12.85	12.85	400
10/31/2016	11:29 AM	12.84	12.84	12.84	12.84	2000
10/31/2016	11:31 AM	12.795	12.8	12.795	12.8	2578
10/31/2016	11:32 AM	12.795	12.795	12.795	12.795	100
10/31/2016	11:34 AM	12.81	12.81	12.8	12.8	600
10/31/2016	11:35 AM	12.81	12.81	12.81	12.81	200
10/31/2016	11:45 AM	12.82	12.83	12.82	12.83	1476
10/31/2016	11:50 AM	12.825	12.825	12.825	12.825	100
10/31/2016	11:53 AM	12.82	12.82	12.82	12.82	200
10/31/2016	11:55 AM	12.82	12.82	12.82	12.82	300
10/31/2016	11:57 AM	12.81	12.81	12.81	12.81	1809
10/31/2016	12:01 PM	12.81	12.81	12.81	12.81	1500
10/31/2016	12:02 PM	12.8	12.8	12.8	12.8	330
10/31/2016	12:03 PM	12.8	12.8	12.8	12.8	100
10/31/2016	12:06 PM	12.82	12.82	12.82	12.82	400
10/31/2016	12:07 PM	12.819	12.819	12.819	12.819	4000
10/31/2016	12:08 PM	12.82	12.82	12.82	12.82	700
10/31/2016	12:10 PM	12.83	12.83	12.83	12.83	1100
10/31/2016	12:12 PM	12.83	12.83	12.83	12.83	1789
10/31/2016	12:14 PM	12.84	12.84	12.84	12.84	400
10/31/2016	12:18 PM	12.84	12.84	12.84	12.84	1918
10/31/2016	12:21 PM	12.83	12.83	12.83	12.83	1400
10/31/2016	12:22 PM	12.85	12.85	12.85	12.85	700
10/31/2016	12:24 PM	12.86	12.86	12.86	12.86	4300
10/31/2016	12:26 PM	12.85	12.85	12.85	12.85	700
10/31/2016	12:27 PM	12.84	12.84	12.84	12.84	1183
10/31/2016	12:28 PM	12.84	12.84	12.84	12.84	400
10/31/2016	12:32 PM	12.83	12.83	12.83	12.83	7291
10/31/2016	12:34 PM	12.83	12.84	12.83	12.84	2900
10/31/2016	12:36 PM	12.82	12.82	12.82	12.82	100
10/31/2016	12:38 PM	12.82	12.82	12.82	12.82	200
10/31/2016	12:40 PM	12.82	12.82	12.82	12.82	600
10/31/2016	12:41 PM	12.82	12.82	12.82	12.82	700
10/31/2016	12:42 PM	12.82	12.82	12.82	12.82	1300
10/31/2016	12:43 PM	12.83	12.83	12.83	12.83	2000
10/31/2016	12:44 PM	12.83	12.83	12.83	12.83	700
10/31/2016	12:45 PM	12.82	12.82	12.82	12.82	700
10/31/2016	12:47 PM	12.82	12.82	12.82	12.82	2100
10/31/2016	12:48 PM	12.83	12.83	12.82	12.82	600
10/31/2016	12:51 PM	12.83	12.83	12.83	12.83	988
10/31/2016	12:52 PM	12.83	12.83	12.83	12.83	267
10/31/2016	12:53 PM	12.83	12.83	12.83	12.83	133
10/31/2016	12:59 PM	12.83	12.83	12.83	12.83	400
10/31/2016	1:03 PM	12.84	12.84	12.84	12.84	800
10/31/2016	1:10 PM	12.85	12.85	12.85	12.85	297
10/31/2016	1:11 PM	12.86	12.86	12.86	12.86	604
10/31/2016	1:12 PM	12.86	12.86	12.855	12.855	4300
10/31/2016	1:15 PM	12.85	12.85	12.85	12.85	200
10/31/2016	1:17 PM	12.85	12.85	12.85	12.85	100
10/31/2016	1:19 PM	12.85	12.85	12.85	12.85	650
10/31/2016	1:20 PM	12.87	12.87	12.87	12.87	400
10/31/2016	1:21 PM	12.85	12.86	12.85	12.86	1100
10/31/2016	1:22 PM	12.85	12.85	12.85	12.85	200
10/31/2016	1:25 PM	12.87	12.87	12.87	12.87	3902
10/31/2016	1:26 PM	12.87	12.87	12.87	12.87	1600
10/31/2016	1:27 PM	12.87	12.87	12.87	12.87	400
10/31/2016	1:30 PM	12.87	12.87	12.865	12.865	200
10/31/2016	1:33 PM	12.87	12.87	12.87	12.87	100
10/31/2016	1:34 PM	12.87	12.87	12.87	12.87	600
10/31/2016	1:35 PM	12.86	12.86	12.86	12.86	900
10/31/2016	1:37 PM	12.86	12.86	12.86	12.86	1500
10/31/2016	1:39 PM	12.87	12.87	12.87	12.87	400
10/31/2016	1:40 PM	12.87	12.87	12.87	12.87	400
10/31/2016	1:43 PM	12.87	12.87	12.87	12.87	300
10/31/2016	1:44 PM	12.87	12.87	12.87	12.87	700
10/31/2016	1:48 PM	12.86	12.86	12.86	12.86	800
10/31/2016	1:55 PM	12.86	12.86	12.86	12.86	300
10/31/2016	1:56 PM	12.88	12.88	12.88	12.88	200
10/31/2016	1:58 PM	12.88	12.88	12.88	12.88	7100
10/31/2016	1:59 PM	12.875	12.875	12.875	12.875	100
10/31/2016	2:00 PM	12.88	12.88	12.88	12.88	100
10/31/2016	2:01 PM	12.88	12.88	12.88	12.88	100
10/31/2016	2:06 PM	12.875	12.875	12.875	12.875	100
10/31/2016	2:12 PM	12.89	12.89	12.89	12.89	400
10/31/2016	2:13 PM	12.9	12.9	12.89	12.89	4860
10/31/2016	2:14 PM	12.92	12.92	12.92	12.92	600
10/31/2016	2:16 PM	12.9	12.9	12.9	12.9	400
10/31/2016	2:18 PM	12.9	12.9	12.9	12.9	100
10/31/2016	2:21 PM	12.91	12.91	12.91	12.91	2800
10/31/2016	2:24 PM	12.9	12.901	12.9	12.901	5284
10/31/2016	2:25 PM	12.91	12.91	12.91	12.91	2000
10/31/2016	2:29 PM	12.92	12.92	12.91	12.91	7171
10/31/2016	2:30 PM	12.93	12.93	12.93	12.93	3800
10/31/2016	2:31 PM	12.92	12.92	12.92	12.92	1300
10/31/2016	2:32 PM	12.92	12.92	12.92	12.92	200
10/31/2016	2:34 PM	12.915	12.92	12.915	12.92	1503
10/31/2016	2:37 PM	12.91	12.91	12.91	12.91	100
10/31/2016	2:41 PM	12.91	12.91	12.91	12.91	400
10/31/2016	2:43 PM	12.92	12.92	12.92	12.92	100
10/31/2016	2:51 PM	12.94	12.94	12.94	12.94	1000
10/31/2016	2:52 PM	12.92	12.92	12.92	12.92	7300
10/31/2016	3:05 PM	12.91	12.92	12.91	12.92	200
10/31/2016	3:06 PM	12.91	12.91	12.91	12.91	1000
10/31/2016	3:08 PM	12.9	12.9	12.9	12.9	100
10/31/2016	3:13 PM	12.9	12.9	12.9	12.9	800
10/31/2016	3:15 PM	12.89	12.89	12.89	12.89	500
10/31/2016	3:19 PM	12.89	12.89	12.89	12.89	300
10/31/2016	3:20 PM	12.9	12.9	12.9	12.9	1400
10/31/2016	3:21 PM	12.91	12.91	12.91	12.91	1300
10/31/2016	3:24 PM	12.9	12.9	12.9	12.9	1100
10/31/2016	3:29 PM	12.89	12.9	12.89	12.9	3300
10/31/2016	3:30 PM	12.89	12.89	12.89	12.89	1400
10/31/2016	3:31 PM	12.88	12.881	12.88	12.881	9247
10/31/2016	3:33 PM	12.87	12.871	12.87	12.871	5500
10/31/2016	3:34 PM	12.885	12.885	12.885	12.885	1200
10/31/2016	3:35 PM	12.89	12.89	12.89	12.89	3900
10/31/2016	3:38 PM	12.89	12.89	12.89	12.89	1000
10/31/2016	3:40 PM	12.89	12.89	12.89	12.89	500
10/31/2016	3:41 PM	12.89	12.89	12.89	12.89	300
10/31/2016	3:42 PM	12.895	12.895	12.895	12.895	100
10/31/2016	3:45 PM	12.9	12.9	12.9	12.9	200
10/31/2016	3:46 PM	12.9	12.9	12.9	12.9	100
10/31/2016	3:47 PM	12.9	12.9	12.9	12.9	1000
10/31/2016	3:48 PM	12.895	12.895	12.895	12.895	200
10/31/2016	3:50 PM	12.885	12.885	12.885	12.885	100
10/31/2016	3:51 PM	12.89	12.89	12.89	12.89	1900
10/31/2016	3:52 PM	12.9	12.9	12.9	12.9	2441
10/31/2016	3:55 PM	12.9	12.9	12.9	12.9	400
10/31/2016	3:56 PM	12.9	12.9	12.9	12.9	800
10/31/2016	3:57 PM	12.905	12.905	12.905	12.905	100
10/31/2016	3:58 PM	12.9	12.9	12.9	12.9	5900
10/31/2016	3:59 PM	12.885	12.9	12.885	12.9	2807
10/31/2016	4:00 PM	12.93	12.93	12.9	12.9	30291
11/1/2016	9:33 AM	12.85	12.85	12.85	12.85	1850
11/1/2016	9:38 AM	12.89	12.89	12.89	12.89	2133
11/1/2016	9:40 AM	12.89	12.89	12.89	12.89	3100
11/1/2016	9:41 AM	12.9	12.9	12.899	12.899	2300
11/1/2016	9:42 AM	12.91	12.91	12.91	12.91	3200
11/1/2016	9:43 AM	12.92	12.92	12.92	12.92	1600
11/1/2016	9:44 AM	12.92	12.92	12.92	12.92	200
11/1/2016	9:45 AM	12.92	12.92	12.92	12.92	4200
11/1/2016	9:46 AM	12.9	12.91	12.9	12.91	800
11/1/2016	9:47 AM	12.91	12.91	12.9	12.9	5000
11/1/2016	9:48 AM	12.91	12.91	12.91	12.91	1400
11/1/2016	9:49 AM	12.91	12.91	12.91	12.91	600
11/1/2016	9:50 AM	12.91	12.91	12.91	12.91	600
11/1/2016	9:53 AM	12.93	12.93	12.93	12.93	21000
11/1/2016	9:58 AM	12.93	12.93	12.93	12.93	1500
11/1/2016	10:00 AM	12.93	12.93	12.93	12.93	2000
11/1/2016	10:01 AM	12.92	12.93	12.92	12.93	13300
11/1/2016	10:02 AM	12.96	12.96	12.92	12.92	13400
11/1/2016	10:03 AM	12.96	12.97	12.96	12.96	17100
11/1/2016	10:04 AM	12.94	12.94	12.94	12.94	200
11/1/2016	10:06 AM	12.96	12.96	12.95	12.95	1500
11/1/2016	10:07 AM	12.94	12.95	12.94	12.95	800
11/1/2016	10:09 AM	12.95	12.95	12.94	12.94	700
11/1/2016	10:10 AM	12.95	12.95	12.95	12.95	400
11/1/2016	10:11 AM	12.96	12.96	12.96	12.96	200
11/1/2016	10:13 AM	12.99	12.99	12.98	12.98	2550
11/1/2016	10:14 AM	12.98	13	12.98	13	2600
11/1/2016	10:15 AM	12.98	12.98	12.98	12.98	1035
11/1/2016	10:16 AM	12.98	12.98	12.98	12.98	300
11/1/2016	10:17 AM	12.97	12.97	12.97	12.97	400
11/1/2016	10:18 AM	12.97	12.97	12.97	12.97	400
11/1/2016	10:20 AM	12.97	12.97	12.97	12.97	700
11/1/2016	10:21 AM	12.97	12.97	12.97	12.97	800
11/1/2016	10:22 AM	12.97	12.97	12.97	12.97	600
11/1/2016	10:23 AM	12.96	12.97	12.96	12.97	800
11/1/2016	10:24 AM	12.96	12.96	12.96	12.96	400
11/1/2016	10:25 AM	12.96	12.96	12.96	12.96	200
11/1/2016	10:27 AM	12.97	12.97	12.97	12.97	2700
11/1/2016	10:28 AM	12.97	12.97	12.97	12.97	400
11/1/2016	10:30 AM	12.99	12.99	12.98	12.98	1400
11/1/2016	10:31 AM	13	13	13	13	500
11/1/2016	10:32 AM	13	13	13	13	100
11/1/2016	10:33 AM	12.98	12.98	12.98	12.98	1800
11/1/2016	10:34 AM	12.96	12.97	12.96	12.97	4300
11/1/2016	10:35 AM	12.97	12.97	12.97	12.97	1200
11/1/2016	10:39 AM	13	13	13	13	1100
11/1/2016	10:40 AM	13.02	13.02	13.02	13.02	3087
11/1/2016	10:41 AM	13.015	13.02	13.015	13.02	1000
11/1/2016	10:42 AM	13.015	13.015	13.015	13.015	100
11/1/2016	10:44 AM	13.02	13.02	13.02	13.02	400
11/1/2016	10:45 AM	13.03	13.03	13.02	13.02	13500
11/1/2016	10:46 AM	13.04	13.04	13.04	13.04	1000
11/1/2016	10:48 AM	13.031	13.031	13.031	13.031	3100
11/1/2016	10:49 AM	13.02	13.025	13.02	13.025	800
11/1/2016	10:51 AM	13.01	13.02	13.01	13.02	700
11/1/2016	10:53 AM	13.01	13.01	13.01	13.01	200
11/1/2016	10:54 AM	13.01	13.01	13.01	13.01	300
11/1/2016	10:55 AM	13.02	13.02	13.02	13.02	400
11/1/2016	10:57 AM	13	13.01	13	13.01	10100
11/1/2016	10:58 AM	12.99	12.99	12.985	12.99	1838
11/1/2016	11:00 AM	12.98	12.98	12.98	12.98	5053
11/1/2016	11:01 AM	12.98	12.98	12.98	12.98	2500
11/1/2016	11:03 AM	12.97	12.97	12.97	12.97	700
11/1/2016	11:06 AM	12.98	12.98	12.98	12.98	200
11/1/2016	11:07 AM	12.98	12.98	12.98	12.98	600
11/1/2016	11:08 AM	12.99	12.99	12.99	12.99	1501
11/1/2016	11:09 AM	12.99	12.99	12.99	12.99	3800
11/1/2016	11:10 AM	12.99	12.99	12.99	12.99	1300
11/1/2016	11:13 AM	13	13	13	13	3100
11/1/2016	11:14 AM	13	13	12.99	12.99	500
11/1/2016	11:15 AM	13	13	13	13	300
11/1/2016	11:16 AM	13.005	13.005	13.005	13.005	900
11/1/2016	11:17 AM	12.99	13	12.99	13	8400
11/1/2016	11:18 AM	13	13	13	13	200
11/1/2016	11:19 AM	13	13	13	13	100
11/1/2016	11:20 AM	13.01	13.01	13.01	13.01	300
11/1/2016	11:21 AM	13	13	13	13	400
11/1/2016	11:28 AM	13.01	13.01	13.01	13.01	400
11/1/2016	11:29 AM	13	13	13	13	200
11/1/2016	11:30 AM	13.02	13.02	13.02	13.02	500
11/1/2016	11:31 AM	13.04	13.04	13.04	13.04	3500
11/1/2016	11:32 AM	13.05	13.06	13.05	13.05	4080
11/1/2016	11:33 AM	13.05	13.05	13.05	13.05	1000
11/1/2016	11:34 AM	13.04	13.04	13.04	13.04	600
11/1/2016	11:36 AM	13.05	13.05	13.05	13.05	100
11/1/2016	11:38 AM	13.03	13.03	13.03	13.03	900
11/1/2016	11:39 AM	13.02	13.02	13.02	13.02	1100
11/1/2016	11:40 AM	13.02	13.02	13.02	13.02	153
11/1/2016	11:41 AM	13.03	13.03	13.03	13.03	400
11/1/2016	11:42 AM	13.04	13.04	13.04	13.04	4500
11/1/2016	11:43 AM	13.02	13.02	13.02	13.02	100
11/1/2016	11:44 AM	13.01	13.01	13.01	13.01	6400
11/1/2016	11:45 AM	13.01	13.01	13.01	13.01	700
11/1/2016	11:46 AM	13.02	13.02	13.02	13.02	5300
11/1/2016	11:47 AM	13.015	13.015	13.015	13.015	100
11/1/2016	11:49 AM	13.02	13.03	13.02	13.03	2300
11/1/2016	11:50 AM	13.02	13.02	13.02	13.02	1400
11/1/2016	11:51 AM	13.029	13.03	13.029	13.03	6400
11/1/2016	11:52 AM	13.04	13.04	13.04	13.04	400
11/1/2016	11:53 AM	13.04	13.04	13.04	13.04	400
11/1/2016	11:54 AM	13.05	13.05	13.05	13.05	1900
11/1/2016	11:55 AM	13.05	13.05	13.05	13.05	400
11/1/2016	11:56 AM	13.06	13.06	13.06	13.06	1400
11/1/2016	11:57 AM	13.07	13.07	13.07	13.07	5420
11/1/2016	11:59 AM	13.08	13.08	13.08	13.08	10900
11/1/2016	12:01 PM	13.07	13.07	13.07	13.07	27990
11/1/2016	12:03 PM	13.08	13.08	13.08	13.08	200
11/1/2016	12:05 PM	13.07	13.07	13.07	13.07	60307
11/1/2016	12:06 PM	13.07	13.07	13.07	13.07	978
11/1/2016	12:07 PM	13.08	13.08	13.08	13.08	1100
11/1/2016	12:08 PM	13.09	13.09	13.09	13.09	495
11/1/2016	12:09 PM	13.1	13.1	13.09	13.09	18013
11/1/2016	12:10 PM	13.12	13.12	13.11	13.11	4015
11/1/2016	12:11 PM	13.14	13.14	13.12	13.12	2100
11/1/2016	12:12 PM	13.13	13.13	13.13	13.13	400
11/1/2016	12:13 PM	13.13	13.13	13.13	13.13	400
11/1/2016	12:14 PM	13.13	13.13	13.13	13.13	300
11/1/2016	12:15 PM	13.13	13.13	13.13	13.13	500
11/1/2016	12:16 PM	13.17	13.17	13.14	13.14	9820
11/1/2016	12:17 PM	13.155	13.155	13.15	13.15	1948
11/1/2016	12:18 PM	13.15	13.15	13.15	13.15	100
11/1/2016	12:19 PM	13.16	13.16	13.15	13.15	900
11/1/2016	12:20 PM	13.16	13.16	13.16	13.16	1000
11/1/2016	12:21 PM	13.159	13.159	13.159	13.159	1800
11/1/2016	12:22 PM	13.17	13.17	13.16	13.16	1600
11/1/2016	12:23 PM	13.16	13.17	13.16	13.17	2900
11/1/2016	12:24 PM	13.15	13.15	13.15	13.15	600
11/1/2016	12:25 PM	13.15	13.15	13.15	13.15	1800
11/1/2016	12:27 PM	13.15	13.15	13.15	13.15	10413
11/1/2016	12:29 PM	13.15	13.15	13.15	13.15	400
11/1/2016	12:30 PM	13.17	13.17	13.15	13.15	6498
11/1/2016	12:31 PM	13.17	13.17	13.17	13.17	4200
11/1/2016	12:33 PM	13.16	13.16	13.16	13.16	200
11/1/2016	12:34 PM	13.15	13.16	13.15	13.16	2700
11/1/2016	12:36 PM	13.14	13.14	13.14	13.14	300
11/1/2016	12:39 PM	13.14	13.14	13.14	13.14	800
11/1/2016	12:40 PM	13.145	13.145	13.145	13.145	100
11/1/2016	12:42 PM	13.16	13.16	13.15	13.15	800
11/1/2016	12:44 PM	13.16	13.16	13.16	13.16	500
11/1/2016	12:45 PM	13.18	13.18	13.17	13.17	2405
11/1/2016	12:47 PM	13.17	13.17	13.17	13.17	200
11/1/2016	12:48 PM	13.2	13.2	13.18	13.18	11605
11/1/2016	12:49 PM	13.19	13.19	13.19	13.19	1000
11/1/2016	12:50 PM	13.21	13.21	13.2	13.2	4635
11/1/2016	12:51 PM	13.21	13.21	13.21	13.21	300
11/1/2016	12:52 PM	13.2	13.2	13.2	13.2	4400
11/1/2016	12:53 PM	13.2	13.2	13.2	13.2	200
11/1/2016	12:54 PM	13.2	13.2	13.2	13.2	1000
11/1/2016	12:59 PM	13.18	13.18	13.18	13.18	1769
11/1/2016	1:00 PM	13.18	13.18	13.18	13.18	300
11/1/2016	1:01 PM	13.17	13.17	13.17	13.17	700
11/1/2016	1:02 PM	13.17	13.17	13.17	13.17	300
11/1/2016	1:03 PM	13.18	13.18	13.18	13.18	800
11/1/2016	1:05 PM	13.17	13.17	13.17	13.17	1200
11/1/2016	1:09 PM	13.19	13.19	13.19	13.19	33010
11/1/2016	1:12 PM	13.197	13.197	13.197	13.197	241
11/1/2016	1:15 PM	13.18	13.18	13.18	13.18	500
11/1/2016	1:17 PM	13.22	13.22	13.19	13.19	40553
11/1/2016	1:20 PM	13.21	13.21	13.21	13.21	1925
11/1/2016	1:21 PM	13.21	13.21	13.21	13.21	200
11/1/2016	1:22 PM	13.22	13.22	13.21	13.21	637
11/1/2016	1:23 PM	13.24	13.255	13.23	13.23	128664
11/1/2016	1:24 PM	13.23	13.235	13.23	13.235	4468
11/1/2016	1:27 PM	13.21	13.21	13.21	13.21	600
11/1/2016	1:30 PM	13.21	13.21	13.21	13.21	100
11/1/2016	1:31 PM	13.21	13.21	13.21	13.21	3800
11/1/2016	1:32 PM	13.23	13.23	13.22	13.22	1300
11/1/2016	1:33 PM	13.23	13.23	13.23	13.23	3500
11/1/2016	1:34 PM	13.24	13.24	13.23	13.23	800
11/1/2016	1:35 PM	13.24	13.24	13.24	13.24	4900
11/1/2016	1:36 PM	13.24	13.24	13.24	13.24	200
11/1/2016	1:37 PM	13.25	13.25	13.25	13.25	700
11/1/2016	1:38 PM	13.25	13.25	13.25	13.25	6700
11/1/2016	1:39 PM	13.25	13.25	13.25	13.25	598
11/1/2016	1:41 PM	13.27	13.27	13.26	13.26	5262
11/1/2016	1:43 PM	13.3	13.3	13.27	13.27	7991
11/1/2016	1:45 PM	13.31	13.32	13.31	13.32	9900
11/1/2016	1:46 PM	13.33	13.33	13.31	13.31	8550
11/1/2016	1:47 PM	13.33	13.34	13.32	13.32	11000
11/1/2016	1:48 PM	13.315	13.33	13.315	13.33	5000
11/1/2016	1:49 PM	13.32	13.33	13.32	13.33	5800
11/1/2016	1:51 PM	13.31	13.31	13.31	13.31	1900
11/1/2016	1:53 PM	13.3	13.3	13.3	13.3	135
11/1/2016	1:54 PM	13.3	13.3	13.3	13.3	9000
11/1/2016	1:55 PM	13.31	13.31	13.31	13.31	4000
11/1/2016	1:56 PM	13.31	13.31	13.31	13.31	600
11/1/2016	1:57 PM	13.3	13.31	13.3	13.31	300
11/1/2016	1:58 PM	13.32	13.32	13.3	13.3	5800
11/1/2016	1:59 PM	13.32	13.32	13.32	13.32	732
11/1/2016	2:00 PM	13.31	13.32	13.31	13.32	8883
11/1/2016	2:02 PM	13.33	13.33	13.32	13.32	6400
11/1/2016	2:03 PM	13.31	13.32	13.31	13.32	6734
11/1/2016	2:04 PM	13.32	13.32	13.32	13.32	300
11/1/2016	2:06 PM	13.32	13.32	13.32	13.32	1100
11/1/2016	2:07 PM	13.33	13.33	13.33	13.33	1800
11/1/2016	2:09 PM	13.33	13.33	13.33	13.33	300
11/1/2016	2:10 PM	13.34	13.36	13.34	13.34	54180
11/1/2016	2:12 PM	13.34	13.34	13.34	13.34	500
11/1/2016	2:13 PM	13.33	13.33	13.33	13.33	900
11/1/2016	2:14 PM	13.34	13.34	13.33	13.33	1900
11/1/2016	2:15 PM	13.37	13.37	13.35	13.35	1751
11/1/2016	2:16 PM	13.41	13.41	13.375	13.38	4401
11/1/2016	2:17 PM	13.43	13.43	13.4	13.4	3950
11/1/2016	2:18 PM	13.43	13.43	13.42	13.43	12747
11/1/2016	2:19 PM	13.42	13.44	13.42	13.44	5100
11/1/2016	2:20 PM	13.42	13.42	13.42	13.42	3200
11/1/2016	2:21 PM	13.41	13.41	13.405	13.41	1080
11/1/2016	2:22 PM	13.41	13.415	13.41	13.415	7900
11/1/2016	2:23 PM	13.41	13.41	13.41	13.41	700
11/1/2016	2:24 PM	13.4	13.4	13.4	13.4	1500
11/1/2016	2:26 PM	13.38	13.38	13.38	13.38	800
11/1/2016	2:27 PM	13.34	13.37	13.34	13.37	4300
11/1/2016	2:28 PM	13.35	13.35	13.35	13.35	1400
11/1/2016	2:29 PM	13.3	13.33	13.3	13.33	18333
11/1/2016	2:30 PM	13.295	13.295	13.27	13.29	28500
11/1/2016	2:31 PM	13.3	13.3	13.29	13.29	4500
11/1/2016	2:32 PM	13.3	13.3	13.3	13.3	200
11/1/2016	2:33 PM	13.29	13.31	13.29	13.31	6500
11/1/2016	2:34 PM	13.27	13.29	13.27	13.29	11200
11/1/2016	2:35 PM	13.26	13.26	13.26	13.26	2900
11/1/2016	2:36 PM	13.28	13.28	13.27	13.27	2300
11/1/2016	2:37 PM	13.28	13.28	13.28	13.28	100
11/1/2016	2:38 PM	13.26	13.27	13.26	13.27	1700
11/1/2016	2:39 PM	13.24	13.26	13.235	13.26	4600
11/1/2016	2:40 PM	13.26	13.26	13.25	13.25	1100
11/1/2016	2:41 PM	13.28	13.28	13.28	13.28	1795
11/1/2016	2:42 PM	13.27	13.27	13.27	13.27	1200
11/1/2016	2:43 PM	13.3	13.3	13.27	13.27	17752
11/1/2016	2:44 PM	13.285	13.29	13.285	13.29	1200
11/1/2016	2:45 PM	13.27	13.28	13.27	13.28	1040
11/1/2016	2:46 PM	13.28	13.28	13.28	13.28	100
11/1/2016	2:47 PM	13.29	13.29	13.28	13.28	1300
11/1/2016	2:48 PM	13.3	13.3	13.29	13.29	9000
11/1/2016	2:49 PM	13.29	13.3	13.29	13.3	400
11/1/2016	2:50 PM	13.32	13.32	13.32	13.32	100
11/1/2016	2:51 PM	13.33	13.33	13.32	13.32	3900
11/1/2016	2:52 PM	13.32	13.33	13.32	13.33	10300
11/1/2016	2:53 PM	13.3	13.3	13.3	13.3	6100
11/1/2016	2:54 PM	13.32	13.32	13.32	13.32	5000
11/1/2016	2:55 PM	13.29	13.3	13.29	13.3	4800
11/1/2016	2:56 PM	13.27	13.27	13.27	13.27	2642
11/1/2016	2:57 PM	13.28	13.28	13.28	13.28	300
11/1/2016	2:58 PM	13.29	13.3	13.29	13.3	2200
11/1/2016	2:59 PM	13.31	13.31	13.31	13.31	1000
11/1/2016	3:00 PM	13.31	13.31	13.31	13.31	100
11/1/2016	3:01 PM	13.34	13.35	13.32	13.32	14649
11/1/2016	3:02 PM	13.3	13.33	13.3	13.33	2100
11/1/2016	3:03 PM	13.3	13.3	13.3	13.3	1300
11/1/2016	3:04 PM	13.305	13.31	13.305	13.31	2600
11/1/2016	3:05 PM	13.3	13.3	13.3	13.3	500
11/1/2016	3:06 PM	13.32	13.32	13.32	13.32	500
11/1/2016	3:07 PM	13.32	13.32	13.32	13.32	1162
11/1/2016	3:09 PM	13.31	13.32	13.31	13.32	1400
11/1/2016	3:10 PM	13.3	13.3	13.3	13.3	200
11/1/2016	3:11 PM	13.31	13.31	13.31	13.31	300
11/1/2016	3:12 PM	13.32	13.32	13.32	13.32	2935
11/1/2016	3:13 PM	13.33	13.33	13.33	13.33	2000
11/1/2016	3:14 PM	13.315	13.32	13.31	13.32	1320
11/1/2016	3:15 PM	13.325	13.325	13.31	13.31	5900
11/1/2016	3:16 PM	13.33	13.33	13.33	13.33	800
11/1/2016	3:17 PM	13.32	13.32	13.32	13.32	400
11/1/2016	3:18 PM	13.27	13.3	13.27	13.3	9500
11/1/2016	3:19 PM	13.27	13.28	13.27	13.27	27100
11/1/2016	3:20 PM	13.26	13.26	13.255	13.255	500
11/1/2016	3:21 PM	13.28	13.28	13.28	13.28	400
11/1/2016	3:22 PM	13.28	13.28	13.28	13.28	100
11/1/2016	3:23 PM	13.28	13.28	13.28	13.28	1200
11/1/2016	3:24 PM	13.29	13.3	13.29	13.29	18270
11/1/2016	3:25 PM	13.29	13.29	13.29	13.29	529
11/1/2016	3:26 PM	13.28	13.28	13.275	13.275	1000
11/1/2016	3:27 PM	13.28	13.28	13.28	13.28	1074
11/1/2016	3:29 PM	13.25	13.26	13.25	13.26	14346
11/1/2016	3:30 PM	13.24	13.25	13.24	13.25	6140
11/1/2016	3:31 PM	13.24	13.24	13.24	13.24	4100
11/1/2016	3:32 PM	13.26	13.26	13.24	13.24	2726
11/1/2016	3:33 PM	13.26	13.26	13.26	13.26	1600
11/1/2016	3:34 PM	13.25	13.25	13.25	13.25	1000
11/1/2016	3:35 PM	13.26	13.26	13.26	13.26	400
11/1/2016	3:37 PM	13.26	13.26	13.26	13.26	1500
11/1/2016	3:38 PM	13.26	13.26	13.26	13.26	200
11/1/2016	3:39 PM	13.25	13.25	13.25	13.25	200
11/1/2016	3:40 PM	13.22	13.24	13.22	13.24	2900
11/1/2016	3:41 PM	13.23	13.23	13.21	13.21	2400
11/1/2016	3:42 PM	13.24	13.24	13.24	13.24	1790
11/1/2016	3:43 PM	13.24	13.24	13.24	13.24	6600
11/1/2016	3:44 PM	13.23	13.23	13.23	13.23	1000
11/1/2016	3:45 PM	13.23	13.23	13.23	13.23	1080
11/1/2016	3:46 PM	13.18	13.225	13.18	13.225	21600
11/1/2016	3:47 PM	13.18	13.18	13.16	13.17	10340
11/1/2016	3:48 PM	13.18	13.18	13.18	13.18	300
11/1/2016	3:51 PM	13.18	13.18	13.18	13.18	1000
11/1/2016	3:52 PM	13.18	13.18	13.18	13.18	2240
11/1/2016	3:53 PM	13.19	13.19	13.19	13.19	2835
11/1/2016	3:54 PM	13.21	13.21	13.205	13.205	7000
11/1/2016	3:55 PM	13.18	13.191	13.18	13.191	10000
11/1/2016	3:56 PM	13.2	13.2	13.18	13.18	2500
11/1/2016	3:57 PM	13.18	13.2	13.18	13.2	10486
11/1/2016	3:58 PM	13.18	13.18	13.17	13.17	7394
11/1/2016	3:59 PM	13.195	13.195	13.185	13.19	2900
11/1/2016	4:00 PM	13.18	13.195	13.175	13.195	42047
11/2/2016	9:31 AM	13.26	13.26	13.26	13.26	100
11/2/2016	9:32 AM	13.29	13.29	13.29	13.29	50779
11/2/2016	9:33 AM	13.26	13.26	13.26	13.26	1000
11/2/2016	9:34 AM	13.29	13.29	13.29	13.29	500
11/2/2016	9:35 AM	13.29	13.29	13.28	13.28	3556
11/2/2016	9:36 AM	13.27	13.28	13.27	13.28	1760
11/2/2016	9:37 AM	13.23	13.265	13.23	13.265	2450
11/2/2016	9:38 AM	13.23	13.23	13.23	13.23	30600
11/2/2016	9:39 AM	13.2	13.2	13.2	13.2	8895
11/2/2016	9:40 AM	13.21	13.21	13.2	13.2	1800
11/2/2016	9:41 AM	13.23	13.235	13.22	13.22	5400
11/2/2016	9:42 AM	13.26	13.26	13.25	13.25	12550
11/2/2016	9:43 AM	13.24	13.25	13.24	13.25	1250
11/2/2016	9:44 AM	13.24	13.24	13.24	13.24	100
11/2/2016	9:45 AM	13.24	13.25	13.24	13.25	1000
11/2/2016	9:47 AM	13.23	13.23	13.23	13.23	500
11/2/2016	9:48 AM	13.2	13.21	13.2	13.21	600
11/2/2016	9:49 AM	13.21	13.21	13.205	13.21	13900
11/2/2016	9:50 AM	13.21	13.21	13.21	13.21	900
11/2/2016	9:51 AM	13.2	13.21	13.2	13.21	2234
11/2/2016	9:52 AM	13.21	13.21	13.21	13.21	310
11/2/2016	9:53 AM	13.21	13.21	13.21	13.21	1500
11/2/2016	9:54 AM	13.22	13.22	13.21	13.21	4000
11/2/2016	9:55 AM	13.24	13.24	13.23	13.23	3200
11/2/2016	9:56 AM	13.23	13.23	13.23	13.23	1339
11/2/2016	9:57 AM	13.22	13.22	13.22	13.22	900
11/2/2016	10:00 AM	13.21	13.21	13.21	13.21	618
11/2/2016	10:01 AM	13.22	13.22	13.22	13.22	12000
11/2/2016	10:02 AM	13.24	13.24	13.23	13.23	1600
11/2/2016	10:03 AM	13.24	13.24	13.24	13.24	400
11/2/2016	10:04 AM	13.2	13.21	13.2	13.21	1100
11/2/2016	10:05 AM	13.19	13.19	13.19	13.19	7880
11/2/2016	10:06 AM	13.21	13.21	13.21	13.21	2300
11/2/2016	10:08 AM	13.21	13.21	13.205	13.21	1800
11/2/2016	10:09 AM	13.21	13.215	13.205	13.205	4100
11/2/2016	10:10 AM	13.21	13.22	13.21	13.21	700
11/2/2016	10:11 AM	13.22	13.22	13.22	13.22	200
11/2/2016	10:12 AM	13.22	13.22	13.22	13.22	1800
11/2/2016	10:13 AM	13.22	13.22	13.22	13.22	2239
11/2/2016	10:14 AM	13.23	13.23	13.23	13.23	100
11/2/2016	10:15 AM	13.225	13.225	13.225	13.225	700
11/2/2016	10:16 AM	13.22	13.22	13.22	13.22	4020
11/2/2016	10:17 AM	13.22	13.22	13.22	13.22	1033
11/2/2016	10:20 AM	13.26	13.26	13.26	13.26	1800
11/2/2016	10:21 AM	13.26	13.27	13.26	13.26	3354
11/2/2016	10:22 AM	13.27	13.27	13.27	13.27	2500
11/2/2016	10:24 AM	13.27	13.27	13.25	13.25	1100
11/2/2016	10:25 AM	13.27	13.27	13.27	13.27	700
11/2/2016	10:26 AM	13.29	13.29	13.29	13.29	200
11/2/2016	10:27 AM	13.28	13.285	13.28	13.285	1900
11/2/2016	10:28 AM	13.28	13.29	13.28	13.28	7400
11/2/2016	10:29 AM	13.28	13.28	13.28	13.28	5300
11/2/2016	10:30 AM	13.26	13.26	13.26	13.26	700
11/2/2016	10:31 AM	13.3	13.31	13.29	13.29	6673
11/2/2016	10:32 AM	13.3	13.3	13.29	13.29	710
11/2/2016	10:33 AM	13.32	13.32	13.32	13.32	3300
11/2/2016	10:34 AM	13.32	13.32	13.32	13.32	3600
11/2/2016	10:35 AM	13.33	13.34	13.32	13.33	3400
11/2/2016	10:36 AM	13.33	13.33	13.33	13.33	300
11/2/2016	10:38 AM	13.29	13.31	13.29	13.31	900
11/2/2016	10:39 AM	13.3	13.3	13.3	13.3	1200
11/2/2016	10:40 AM	13.28	13.28	13.28	13.28	3200
11/2/2016	10:41 AM	13.29	13.29	13.28	13.28	1600
11/2/2016	10:42 AM	13.3	13.3	13.295	13.3	1100
11/2/2016	10:43 AM	13.28	13.28	13.28	13.28	1000
11/2/2016	10:44 AM	13.295	13.295	13.29	13.29	6000
11/2/2016	10:45 AM	13.29	13.29	13.29	13.29	400
11/2/2016	10:48 AM	13.31	13.31	13.31	13.31	2200
11/2/2016	10:49 AM	13.28	13.28	13.28	13.28	2400
11/2/2016	10:50 AM	13.29	13.29	13.29	13.29	200
11/2/2016	10:51 AM	13.3	13.3	13.3	13.3	1600
11/2/2016	10:53 AM	13.34	13.34	13.34	13.34	5000
11/2/2016	10:54 AM	13.34	13.34	13.34	13.34	2500
11/2/2016	10:55 AM	13.34	13.35	13.34	13.34	1600
11/2/2016	10:58 AM	13.35	13.35	13.35	13.35	1000
11/2/2016	11:01 AM	13.33	13.34	13.33	13.34	800
11/2/2016	11:02 AM	13.33	13.33	13.33	13.33	700
11/2/2016	11:03 AM	13.32	13.32	13.32	13.32	3800
11/2/2016	11:05 AM	13.34	13.34	13.34	13.34	400
11/2/2016	11:07 AM	13.33	13.33	13.33	13.33	3300
11/2/2016	11:08 AM	13.33	13.33	13.33	13.33	11557
11/2/2016	11:09 AM	13.32	13.32	13.32	13.32	1200
11/2/2016	11:12 AM	13.295	13.3	13.295	13.3	970
11/2/2016	11:13 AM	13.27	13.27	13.27	13.27	1894
11/2/2016	11:15 AM	13.27	13.27	13.27	13.27	300
11/2/2016	11:16 AM	13.25	13.27	13.245	13.27	3800
11/2/2016	11:17 AM	13.26	13.26	13.26	13.26	400
11/2/2016	11:21 AM	13.26	13.26	13.26	13.26	1890
11/2/2016	11:22 AM	13.271	13.271	13.271	13.271	800
11/2/2016	11:23 AM	13.27	13.27	13.27	13.27	1600
11/2/2016	11:25 AM	13.28	13.28	13.28	13.28	1900
11/2/2016	11:26 AM	13.26	13.26	13.26	13.26	3900
11/2/2016	11:27 AM	13.27	13.27	13.26	13.26	300
11/2/2016	11:28 AM	13.28	13.28	13.28	13.28	1300
11/2/2016	11:31 AM	13.29	13.29	13.28	13.28	1200
11/2/2016	11:33 AM	13.28	13.28	13.28	13.28	1100
11/2/2016	11:34 AM	13.28	13.28	13.28	13.28	600
11/2/2016	11:36 AM	13.3	13.3	13.3	13.3	500
11/2/2016	11:37 AM	13.32	13.335	13.32	13.335	8100
11/2/2016	11:38 AM	13.32	13.32	13.32	13.32	100
11/2/2016	11:40 AM	13.32	13.32	13.32	13.32	500
11/2/2016	11:42 AM	13.31	13.31	13.31	13.31	300
11/2/2016	11:46 AM	13.3	13.3	13.3	13.3	500
11/2/2016	11:47 AM	13.3	13.3	13.3	13.3	500
11/2/2016	11:48 AM	13.29	13.29	13.29	13.29	800
11/2/2016	11:49 AM	13.29	13.29	13.29	13.29	300
11/2/2016	11:50 AM	13.29	13.29	13.29	13.29	200
11/2/2016	11:52 AM	13.3	13.3	13.3	13.3	400
11/2/2016	11:54 AM	13.31	13.31	13.31	13.31	500
11/2/2016	11:57 AM	13.3	13.3	13.3	13.3	1100
11/2/2016	12:00 PM	13.32	13.32	13.32	13.32	2500
11/2/2016	12:01 PM	13.33	13.33	13.32	13.32	1000
11/2/2016	12:02 PM	13.32	13.32	13.32	13.32	400
11/2/2016	12:03 PM	13.32	13.32	13.32	13.32	400
11/2/2016	12:04 PM	13.32	13.32	13.32	13.32	400
11/2/2016	12:06 PM	13.32	13.32	13.32	13.32	600
11/2/2016	12:07 PM	13.33	13.33	13.33	13.33	1500
11/2/2016	12:10 PM	13.3	13.3	13.3	13.3	2100
11/2/2016	12:13 PM	13.3	13.3	13.3	13.3	700
11/2/2016	12:15 PM	13.31	13.31	13.31	13.31	1400
11/2/2016	12:16 PM	13.32	13.32	13.32	13.32	3400
11/2/2016	12:17 PM	13.31	13.31	13.31	13.31	3000
11/2/2016	12:19 PM	13.32	13.32	13.315	13.315	200
11/2/2016	12:21 PM	13.31	13.31	13.31	13.31	400
11/2/2016	12:22 PM	13.3	13.31	13.3	13.31	900
11/2/2016	12:23 PM	13.31	13.31	13.3	13.3	900
11/2/2016	12:24 PM	13.32	13.32	13.32	13.32	400
11/2/2016	12:25 PM	13.32	13.32	13.32	13.32	500
11/2/2016	12:26 PM	13.31	13.31	13.31	13.31	700
11/2/2016	12:27 PM	13.32	13.32	13.32	13.32	400
11/2/2016	12:29 PM	13.31	13.31	13.31	13.31	900
11/2/2016	12:33 PM	13.32	13.32	13.32	13.32	400
11/2/2016	12:35 PM	13.33	13.33	13.33	13.33	1000
11/2/2016	12:36 PM	13.33	13.33	13.33	13.33	800
11/2/2016	12:37 PM	13.33	13.33	13.33	13.33	500
11/2/2016	12:38 PM	13.33	13.33	13.33	13.33	700
11/2/2016	12:40 PM	13.33	13.34	13.33	13.34	1663
11/2/2016	12:42 PM	13.32	13.32	13.32	13.32	822
11/2/2016	12:43 PM	13.31	13.31	13.31	13.31	900
11/2/2016	12:45 PM	13.32	13.32	13.32	13.32	1100
11/2/2016	12:46 PM	13.31	13.31	13.31	13.31	100
11/2/2016	12:49 PM	13.31	13.31	13.31	13.31	1150
11/2/2016	12:51 PM	13.31	13.31	13.31	13.31	500
11/2/2016	12:52 PM	13.32	13.32	13.32	13.32	200
11/2/2016	12:54 PM	13.32	13.32	13.32	13.32	810
11/2/2016	12:56 PM	13.31	13.31	13.31	13.31	1600
11/2/2016	12:58 PM	13.31	13.31	13.31	13.31	9026
11/2/2016	12:59 PM	13.31	13.31	13.31	13.31	1226
11/2/2016	1:00 PM	13.31	13.31	13.31	13.31	400
11/2/2016	1:01 PM	13.285	13.29	13.285	13.29	1700
11/2/2016	1:02 PM	13.3	13.3	13.29	13.29	1100
11/2/2016	1:03 PM	13.31	13.31	13.31	13.31	300
11/2/2016	1:04 PM	13.32	13.32	13.32	13.32	400
11/2/2016	1:06 PM	13.34	13.34	13.34	13.34	700
11/2/2016	1:08 PM	13.35	13.35	13.35	13.35	5805
11/2/2016	1:09 PM	13.36	13.36	13.35	13.35	46607
11/2/2016	1:10 PM	13.36	13.36	13.36	13.36	1900
11/2/2016	1:12 PM	13.39	13.39	13.36	13.36	6499
11/2/2016	1:13 PM	13.39	13.4	13.39	13.39	48000
11/2/2016	1:14 PM	13.4	13.4	13.4	13.4	9339
11/2/2016	1:15 PM	13.41	13.41	13.4	13.4	4600
11/2/2016	1:16 PM	13.41	13.41	13.41	13.41	1100
11/2/2016	1:17 PM	13.41	13.41	13.41	13.41	800
11/2/2016	1:18 PM	13.42	13.42	13.42	13.42	2600
11/2/2016	1:19 PM	13.42	13.42	13.42	13.42	2935
11/2/2016	1:20 PM	13.43	13.43	13.429	13.429	15690
11/2/2016	1:21 PM	13.42	13.431	13.42	13.43	12792
11/2/2016	1:22 PM	13.42	13.42	13.42	13.42	4500
11/2/2016	1:24 PM	13.42	13.42	13.42	13.42	100
11/2/2016	1:25 PM	13.42	13.42	13.415	13.42	1100
11/2/2016	1:26 PM	13.43	13.43	13.43	13.43	660
11/2/2016	1:27 PM	13.4	13.42	13.4	13.42	3618
11/2/2016	1:28 PM	13.4	13.4	13.4	13.4	2500
11/2/2016	1:29 PM	13.39	13.39	13.385	13.39	1500
11/2/2016	1:30 PM	13.39	13.39	13.39	13.39	522
11/2/2016	1:32 PM	13.4	13.4	13.4	13.4	1700
11/2/2016	1:33 PM	13.39	13.4	13.39	13.4	4790
11/2/2016	1:34 PM	13.405	13.405	13.405	13.405	200
11/2/2016	1:35 PM	13.41	13.41	13.41	13.41	400
11/2/2016	1:36 PM	13.4	13.4	13.4	13.4	200
11/2/2016	1:37 PM	13.41	13.41	13.41	13.41	1100
11/2/2016	1:38 PM	13.41	13.41	13.41	13.41	800
11/2/2016	1:39 PM	13.41	13.41	13.41	13.41	1100
11/2/2016	1:40 PM	13.42	13.42	13.42	13.42	300
11/2/2016	1:42 PM	13.42	13.42	13.42	13.42	400
11/2/2016	1:44 PM	13.4	13.41	13.4	13.41	800
11/2/2016	1:45 PM	13.4	13.4	13.4	13.4	2200
11/2/2016	1:49 PM	13.41	13.41	13.41	13.41	132
11/2/2016	1:50 PM	13.41	13.41	13.41	13.41	250
11/2/2016	1:56 PM	13.395	13.395	13.395	13.395	400
11/2/2016	1:57 PM	13.375	13.38	13.375	13.38	500
11/2/2016	1:58 PM	13.37	13.37	13.36	13.36	467
11/2/2016	1:59 PM	13.38	13.38	13.38	13.38	1000
11/2/2016	2:00 PM	13.37	13.37	13.37	13.37	100
11/2/2016	2:02 PM	13.36	13.36	13.35	13.35	800
11/2/2016	2:03 PM	13.42	13.43	13.39	13.39	4036
11/2/2016	2:04 PM	13.39	13.42	13.39	13.4	2800
11/2/2016	2:05 PM	13.41	13.41	13.41	13.41	2100
11/2/2016	2:06 PM	13.42	13.42	13.41	13.41	1300
11/2/2016	2:07 PM	13.42	13.42	13.42	13.42	300
11/2/2016	2:08 PM	13.44	13.45	13.42	13.42	15056
11/2/2016	2:09 PM	13.51	13.515	13.46	13.46	28027
11/2/2016	2:10 PM	13.51	13.51	13.5	13.5	300
11/2/2016	2:11 PM	13.49	13.49	13.49	13.49	600
11/2/2016	2:12 PM	13.43	13.47	13.42	13.47	8700
11/2/2016	2:13 PM	13.44	13.44	13.43	13.43	10021
11/2/2016	2:14 PM	13.41	13.42	13.41	13.41	1201
11/2/2016	2:15 PM	13.42	13.42	13.41	13.41	1700
11/2/2016	2:16 PM	13.43	13.44	13.425	13.425	3700
11/2/2016	2:17 PM	13.43	13.43	13.42	13.42	2100
11/2/2016	2:18 PM	13.42	13.42	13.42	13.42	100
11/2/2016	2:19 PM	13.44	13.44	13.41	13.42	5100
11/2/2016	2:20 PM	13.37	13.42	13.37	13.42	2226
11/2/2016	2:21 PM	13.365	13.365	13.365	13.365	700
11/2/2016	2:22 PM	13.38	13.38	13.38	13.38	2700
11/2/2016	2:23 PM	13.39	13.39	13.38	13.38	2100
11/2/2016	2:24 PM	13.355	13.385	13.345	13.38	4140
11/2/2016	2:25 PM	13.34	13.345	13.33	13.34	7740
11/2/2016	2:26 PM	13.3	13.34	13.3	13.34	7900
11/2/2016	2:27 PM	13.32	13.32	13.303	13.305	3268
11/2/2016	2:28 PM	13.33	13.33	13.33	13.33	1200
11/2/2016	2:29 PM	13.32	13.34	13.32	13.34	1560
11/2/2016	2:30 PM	13.35	13.35	13.325	13.325	3900
11/2/2016	2:31 PM	13.33	13.33	13.33	13.33	3800
11/2/2016	2:32 PM	13.34	13.34	13.34	13.34	1500
11/2/2016	2:33 PM	13.34	13.34	13.34	13.34	200
11/2/2016	2:34 PM	13.37	13.37	13.36	13.36	1700
11/2/2016	2:35 PM	13.35	13.35	13.35	13.35	3286
11/2/2016	2:36 PM	13.35	13.35	13.34	13.34	8800
11/2/2016	2:37 PM	13.33	13.34	13.33	13.34	5200
11/2/2016	2:39 PM	13.32	13.32	13.3	13.3	1100
11/2/2016	2:40 PM	13.33	13.33	13.33	13.33	2700
11/2/2016	2:41 PM	13.33	13.335	13.33	13.335	8400
11/2/2016	2:42 PM	13.33	13.33	13.32	13.32	3400
11/2/2016	2:43 PM	13.35	13.35	13.33	13.33	1200
11/2/2016	2:44 PM	13.34	13.34	13.34	13.34	700
11/2/2016	2:45 PM	13.34	13.34	13.34	13.34	300
11/2/2016	2:47 PM	13.33	13.33	13.33	13.33	300
11/2/2016	2:48 PM	13.36	13.37	13.36	13.36	5000
11/2/2016	2:49 PM	13.39	13.39	13.37	13.37	5600
11/2/2016	2:51 PM	13.39	13.39	13.39	13.39	200
11/2/2016	2:52 PM	13.38	13.38	13.38	13.38	2703
11/2/2016	2:54 PM	13.37	13.37	13.37	13.37	500
11/2/2016	2:55 PM	13.39	13.41	13.39	13.4	9300
11/2/2016	2:56 PM	13.37	13.38	13.37	13.38	5000
11/2/2016	2:57 PM	13.36	13.36	13.35	13.35	2287
11/2/2016	2:58 PM	13.36	13.37	13.36	13.37	3000
11/2/2016	2:59 PM	13.39	13.39	13.37	13.37	3000
11/2/2016	3:01 PM	13.4	13.4	13.39	13.39	900
11/2/2016	3:02 PM	13.39	13.4	13.39	13.4	4800
11/2/2016	3:03 PM	13.4	13.4	13.4	13.4	100
11/2/2016	3:04 PM	13.38	13.4	13.38	13.4	4062
11/2/2016	3:05 PM	13.37	13.37	13.37	13.37	100
11/2/2016	3:06 PM	13.37	13.37	13.36	13.36	500
11/2/2016	3:08 PM	13.36	13.36	13.36	13.36	600
11/2/2016	3:10 PM	13.36	13.36	13.36	13.36	350
11/2/2016	3:11 PM	13.36	13.36	13.345	13.345	5200
11/2/2016	3:12 PM	13.37	13.37	13.37	13.37	5000
11/2/2016	3:13 PM	13.38	13.38	13.38	13.38	300
11/2/2016	3:14 PM	13.37	13.37	13.37	13.37	200
11/2/2016	3:15 PM	13.37	13.37	13.37	13.37	8700
11/2/2016	3:16 PM	13.385	13.385	13.36	13.36	6000
11/2/2016	3:17 PM	13.38	13.38	13.38	13.38	1800
11/2/2016	3:18 PM	13.38	13.38	13.37	13.38	7900
11/2/2016	3:19 PM	13.38	13.381	13.38	13.38	7300
11/2/2016	3:20 PM	13.39	13.39	13.38	13.38	500
11/2/2016	3:21 PM	13.38	13.38	13.38	13.38	2200
11/2/2016	3:22 PM	13.38	13.38	13.38	13.38	1400
11/2/2016	3:24 PM	13.355	13.36	13.355	13.36	6433
11/2/2016	3:26 PM	13.34	13.34	13.34	13.34	600
11/2/2016	3:27 PM	13.31	13.32	13.31	13.32	1400
11/2/2016	3:28 PM	13.32	13.32	13.31	13.32	12600
11/2/2016	3:30 PM	13.32	13.32	13.32	13.32	2374
11/2/2016	3:31 PM	13.32	13.32	13.32	13.32	300
11/2/2016	3:32 PM	13.34	13.34	13.33	13.33	3500
11/2/2016	3:33 PM	13.33	13.33	13.33	13.33	3549
11/2/2016	3:35 PM	13.33	13.33	13.33	13.33	1349
11/2/2016	3:36 PM	13.33	13.33	13.33	13.33	2200
11/2/2016	3:37 PM	13.34	13.34	13.34	13.34	1400
11/2/2016	3:38 PM	13.34	13.34	13.34	13.34	6550
11/2/2016	3:39 PM	13.35	13.35	13.35	13.35	10300
11/2/2016	3:40 PM	13.36	13.36	13.36	13.36	1400
11/2/2016	3:41 PM	13.36	13.36	13.36	13.36	2136
11/2/2016	3:42 PM	13.36	13.36	13.36	13.36	5177
11/2/2016	3:43 PM	13.35	13.35	13.35	13.35	400
11/2/2016	3:44 PM	13.35	13.35	13.35	13.35	500
11/2/2016	3:46 PM	13.35	13.35	13.35	13.35	3800
11/2/2016	3:48 PM	13.38	13.38	13.38	13.38	1000
11/2/2016	3:50 PM	13.36	13.37	13.36	13.37	1147
11/2/2016	3:51 PM	13.35	13.35	13.35	13.35	3300
11/2/2016	3:52 PM	13.38	13.38	13.37	13.37	3300
11/2/2016	3:53 PM	13.39	13.39	13.39	13.39	1200
11/2/2016	3:54 PM	13.4	13.4	13.39	13.39	2289
11/2/2016	3:55 PM	13.41	13.41	13.41	13.41	3300
11/2/2016	3:56 PM	13.43	13.43	13.415	13.425	7104
11/2/2016	3:57 PM	13.41	13.44	13.41	13.44	18624
11/2/2016	3:58 PM	13.4	13.41	13.4	13.41	2900
11/2/2016	3:59 PM	13.405	13.405	13.395	13.4	1289
11/2/2016	4:00 PM	13.43	13.43	13.4	13.4	6907
11/3/2016	9:31 AM	13.39	13.4	13.39	13.4	3540
11/3/2016	9:32 AM	13.4	13.4	13.4	13.4	660
11/3/2016	9:33 AM	13.38	13.38	13.38	13.38	100
11/3/2016	9:35 AM	13.4	13.4	13.38	13.38	515
11/3/2016	9:36 AM	13.385	13.39	13.385	13.39	400
11/3/2016	9:37 AM	13.38	13.38	13.38	13.38	370
11/3/2016	9:38 AM	13.36	13.37	13.36	13.37	1222
11/3/2016	9:39 AM	13.35	13.35	13.35	13.35	200
11/3/2016	9:41 AM	13.34	13.355	13.335	13.355	2850
11/3/2016	9:42 AM	13.34	13.35	13.34	13.34	1410
11/3/2016	9:43 AM	13.355	13.355	13.355	13.355	300
11/3/2016	9:44 AM	13.35	13.35	13.35	13.35	2800
11/3/2016	9:47 AM	13.39	13.39	13.37	13.37	2100
11/3/2016	9:48 AM	13.38	13.38	13.38	13.38	1000
11/3/2016	9:50 AM	13.375	13.375	13.375	13.375	2100
11/3/2016	9:52 AM	13.39	13.4	13.39	13.4	2800
11/3/2016	9:54 AM	13.39	13.39	13.39	13.39	100
11/3/2016	9:55 AM	13.39	13.39	13.39	13.39	400
11/3/2016	9:56 AM	13.39	13.39	13.39	13.39	1200
11/3/2016	9:58 AM	13.38	13.38	13.38	13.38	700
11/3/2016	9:59 AM	13.38	13.38	13.38	13.38	1550
11/3/2016	10:01 AM	13.4	13.4	13.4	13.4	400
11/3/2016	10:02 AM	13.41	13.41	13.41	13.41	700
11/3/2016	10:03 AM	13.43	13.44	13.43	13.44	1750
11/3/2016	10:04 AM	13.42	13.42	13.42	13.42	200
11/3/2016	10:05 AM	13.42	13.42	13.42	13.42	1400
11/3/2016	10:06 AM	13.42	13.42	13.42	13.42	6150
11/3/2016	10:07 AM	13.41	13.41	13.41	13.41	300
11/3/2016	10:08 AM	13.39	13.39	13.39	13.39	5704
11/3/2016	10:09 AM	13.39	13.39	13.38	13.38	16804
11/3/2016	10:11 AM	13.4	13.4	13.4	13.4	1400
11/3/2016	10:12 AM	13.4	13.4	13.4	13.4	400
11/3/2016	10:14 AM	13.38	13.38	13.38	13.38	200
11/3/2016	10:15 AM	13.37	13.37	13.37	13.37	300
11/3/2016	10:16 AM	13.45	13.45	13.39	13.39	1300
11/3/2016	10:17 AM	13.43	13.44	13.43	13.44	3900
11/3/2016	10:18 AM	13.43	13.43	13.43	13.43	1000
11/3/2016	10:20 AM	13.42	13.42	13.42	13.42	1200
11/3/2016	10:21 AM	13.39	13.41	13.39	13.41	1000
11/3/2016	10:23 AM	13.38	13.38	13.37	13.37	10000
11/3/2016	10:24 AM	13.37	13.37	13.37	13.37	1200
11/3/2016	10:25 AM	13.38	13.38	13.38	13.38	1000
11/3/2016	10:28 AM	13.38	13.38	13.365	13.37	1600
11/3/2016	10:29 AM	13.35	13.38	13.35	13.38	1498
11/3/2016	10:31 AM	13.37	13.37	13.37	13.37	2300
11/3/2016	10:32 AM	13.39	13.39	13.38	13.38	2000
11/3/2016	10:33 AM	13.38	13.39	13.38	13.39	5836
11/3/2016	10:35 AM	13.36	13.36	13.36	13.36	600
11/3/2016	10:36 AM	13.36	13.36	13.36	13.36	600
11/3/2016	10:37 AM	13.36	13.36	13.36	13.36	300
11/3/2016	10:39 AM	13.35	13.35	13.35	13.35	600
11/3/2016	10:40 AM	13.37	13.37	13.37	13.37	300
11/3/2016	10:41 AM	13.37	13.39	13.37	13.39	6900
11/3/2016	10:42 AM	13.37	13.37	13.37	13.37	900
11/3/2016	10:43 AM	13.35	13.35	13.35	13.35	900
11/3/2016	10:47 AM	13.36	13.36	13.35	13.35	1900
11/3/2016	10:48 AM	13.39	13.39	13.39	13.39	600
11/3/2016	10:49 AM	13.38	13.39	13.38	13.39	1000
11/3/2016	10:51 AM	13.37	13.37	13.37	13.37	200
11/3/2016	10:54 AM	13.39	13.39	13.38	13.38	1300
11/3/2016	10:55 AM	13.37	13.37	13.37	13.37	400
11/3/2016	10:57 AM	13.395	13.395	13.38	13.38	400
11/3/2016	10:58 AM	13.41	13.41	13.41	13.41	400
11/3/2016	11:00 AM	13.4	13.41	13.4	13.41	5400
11/3/2016	11:01 AM	13.4	13.4	13.4	13.4	200
11/3/2016	11:02 AM	13.42	13.42	13.41	13.41	900
11/3/2016	11:03 AM	13.4	13.4	13.4	13.4	600
11/3/2016	11:04 AM	13.41	13.41	13.41	13.41	300
11/3/2016	11:05 AM	13.4	13.4	13.4	13.4	100
11/3/2016	11:06 AM	13.4	13.4	13.4	13.4	300
11/3/2016	11:08 AM	13.39	13.39	13.39	13.39	500
11/3/2016	11:10 AM	13.39	13.39	13.39	13.39	800
11/3/2016	11:11 AM	13.38	13.38	13.38	13.38	400
11/3/2016	11:12 AM	13.38	13.38	13.38	13.38	300
11/3/2016	11:16 AM	13.38	13.38	13.38	13.38	500
11/3/2016	11:18 AM	13.4	13.4	13.4	13.4	400
11/3/2016	11:19 AM	13.39	13.39	13.39	13.39	400
11/3/2016	11:20 AM	13.39	13.39	13.39	13.39	300
11/3/2016	11:22 AM	13.38	13.38	13.38	13.38	400
11/3/2016	11:23 AM	13.38	13.38	13.38	13.38	100
11/3/2016	11:24 AM	13.39	13.39	13.39	13.39	900
11/3/2016	11:26 AM	13.39	13.39	13.39	13.39	900
11/3/2016	11:27 AM	13.38	13.39	13.38	13.39	500
11/3/2016	11:29 AM	13.37	13.37	13.37	13.37	350
11/3/2016	11:32 AM	13.38	13.38	13.38	13.38	100
11/3/2016	11:36 AM	13.37	13.37	13.37	13.37	1100
11/3/2016	11:37 AM	13.37	13.37	13.37	13.37	400
11/3/2016	11:39 AM	13.38	13.38	13.38	13.38	600
11/3/2016	11:42 AM	13.38	13.38	13.38	13.38	100
11/3/2016	11:43 AM	13.39	13.39	13.39	13.39	250
11/3/2016	11:44 AM	13.4	13.4	13.4	13.4	100
11/3/2016	11:46 AM	13.41	13.41	13.41	13.41	600
11/3/2016	11:47 AM	13.4	13.4	13.4	13.4	200
11/3/2016	11:49 AM	13.4	13.4	13.4	13.4	300
11/3/2016	11:50 AM	13.4	13.4	13.4	13.4	300
11/3/2016	11:51 AM	13.39	13.39	13.39	13.39	1000
11/3/2016	11:52 AM	13.39	13.39	13.39	13.39	400
11/3/2016	11:54 AM	13.4	13.4	13.4	13.4	800
11/3/2016	11:56 AM	13.39	13.39	13.39	13.39	600
11/3/2016	11:57 AM	13.4	13.4	13.4	13.4	2500
11/3/2016	12:01 PM	13.41	13.41	13.41	13.41	1000
11/3/2016	12:04 PM	13.41	13.41	13.41	13.41	800
11/3/2016	12:05 PM	13.42	13.42	13.42	13.42	300
11/3/2016	12:06 PM	13.42	13.42	13.42	13.42	700
11/3/2016	12:08 PM	13.46	13.46	13.44	13.44	2074
11/3/2016	12:10 PM	13.45	13.45	13.45	13.45	400
11/3/2016	12:11 PM	13.45	13.45	13.45	13.45	967
11/3/2016	12:12 PM	13.45	13.45	13.45	13.45	300
11/3/2016	12:14 PM	13.45	13.45	13.45	13.45	900
11/3/2016	12:17 PM	13.47	13.47	13.47	13.47	500
11/3/2016	12:18 PM	13.48	13.48	13.48	13.48	700
11/3/2016	12:19 PM	13.47	13.47	13.47	13.47	1000
11/3/2016	12:20 PM	13.48	13.48	13.48	13.48	400
11/3/2016	12:22 PM	13.48	13.48	13.48	13.48	400
11/3/2016	12:23 PM	13.48	13.48	13.48	13.48	1100
11/3/2016	12:24 PM	13.5	13.5	13.48	13.48	1825
11/3/2016	12:27 PM	13.47	13.48	13.47	13.48	800
11/3/2016	12:28 PM	13.47	13.47	13.47	13.47	120
11/3/2016	12:29 PM	13.48	13.48	13.48	13.48	700
11/3/2016	12:30 PM	13.489	13.49	13.489	13.49	5700
11/3/2016	12:31 PM	13.49	13.49	13.49	13.49	8000
11/3/2016	12:33 PM	13.49	13.49	13.49	13.49	400
11/3/2016	12:34 PM	13.49	13.49	13.49	13.49	4000
11/3/2016	12:35 PM	13.49	13.49	13.49	13.49	100
11/3/2016	12:36 PM	13.51	13.51	13.5	13.5	2300
11/3/2016	12:37 PM	13.5	13.5	13.5	13.5	400
11/3/2016	12:38 PM	13.52	13.52	13.51	13.51	7800
11/3/2016	12:39 PM	13.52	13.52	13.52	13.52	400
11/3/2016	12:40 PM	13.53	13.53	13.53	13.53	10000
11/3/2016	12:41 PM	13.511	13.515	13.511	13.515	5300
11/3/2016	12:42 PM	13.51	13.517	13.51	13.515	3100
11/3/2016	12:43 PM	13.52	13.52	13.52	13.52	100
11/3/2016	12:44 PM	13.54	13.55	13.54	13.55	5200
11/3/2016	12:45 PM	13.55	13.55	13.54	13.54	800
11/3/2016	12:46 PM	13.55	13.55	13.55	13.55	300
11/3/2016	12:48 PM	13.55	13.56	13.55	13.56	700
11/3/2016	12:52 PM	13.53	13.53	13.53	13.53	400
11/3/2016	12:53 PM	13.51	13.525	13.51	13.525	4700
11/3/2016	12:54 PM	13.505	13.505	13.505	13.505	500
11/3/2016	12:55 PM	13.51	13.51	13.51	13.51	3000
11/3/2016	12:56 PM	13.51	13.51	13.51	13.51	700
11/3/2016	1:00 PM	13.51	13.51	13.51	13.51	100
11/3/2016	1:01 PM	13.52	13.52	13.52	13.52	800
11/3/2016	1:03 PM	13.53	13.53	13.53	13.53	29990
11/3/2016	1:05 PM	13.53	13.53	13.53	13.53	200
11/3/2016	1:06 PM	13.53	13.53	13.53	13.53	600
11/3/2016	1:07 PM	13.53	13.53	13.53	13.53	400
11/3/2016	1:10 PM	13.54	13.54	13.54	13.54	2700
11/3/2016	1:11 PM	13.53	13.53	13.53	13.53	1000
11/3/2016	1:15 PM	13.54	13.54	13.54	13.54	100
11/3/2016	1:16 PM	13.54	13.54	13.54	13.54	300
11/3/2016	1:23 PM	13.54	13.54	13.54	13.54	100
11/3/2016	1:24 PM	13.53	13.53	13.53	13.53	200
11/3/2016	1:27 PM	13.51	13.51	13.51	13.51	1000
11/3/2016	1:28 PM	13.505	13.505	13.505	13.505	1300
11/3/2016	1:29 PM	13.49	13.49	13.49	13.49	551
11/3/2016	1:30 PM	13.49	13.49	13.49	13.49	400
11/3/2016	1:31 PM	13.5	13.5	13.5	13.5	2000
11/3/2016	1:32 PM	13.5	13.5	13.5	13.5	1400
11/3/2016	1:34 PM	13.51	13.51	13.51	13.51	3500
11/3/2016	1:36 PM	13.52	13.52	13.52	13.52	100
11/3/2016	1:39 PM	13.51	13.52	13.51	13.52	700
11/3/2016	1:40 PM	13.51	13.51	13.51	13.51	1500
11/3/2016	1:42 PM	13.519	13.519	13.519	13.519	1200
11/3/2016	1:43 PM	13.51	13.51	13.51	13.51	200
11/3/2016	1:44 PM	13.51	13.51	13.51	13.51	300
11/3/2016	1:45 PM	13.53	13.53	13.52	13.52	500
11/3/2016	1:46 PM	13.54	13.54	13.54	13.54	800
11/3/2016	1:48 PM	13.53	13.53	13.53	13.53	1800
11/3/2016	1:49 PM	13.52	13.52	13.52	13.52	700
11/3/2016	1:52 PM	13.54	13.54	13.54	13.54	400
11/3/2016	1:53 PM	13.54	13.55	13.54	13.55	1100
11/3/2016	1:54 PM	13.53	13.53	13.53	13.53	800
11/3/2016	1:56 PM	13.52	13.52	13.52	13.52	300
11/3/2016	1:57 PM	13.53	13.53	13.53	13.53	600
11/3/2016	1:58 PM	13.54	13.54	13.54	13.54	700
11/3/2016	2:00 PM	13.54	13.54	13.54	13.54	400
11/3/2016	2:02 PM	13.55	13.55	13.55	13.55	600
11/3/2016	2:03 PM	13.54	13.54	13.54	13.54	600
11/3/2016	2:04 PM	13.53	13.53	13.53	13.53	600
11/3/2016	2:05 PM	13.52	13.52	13.52	13.52	2566
11/3/2016	2:06 PM	13.51	13.51	13.51	13.51	400
11/3/2016	2:07 PM	13.52	13.52	13.52	13.52	600
11/3/2016	2:10 PM	13.51	13.51	13.51	13.51	800
11/3/2016	2:12 PM	13.48	13.5	13.48	13.5	8350
11/3/2016	2:15 PM	13.5	13.5	13.5	13.5	1200
11/3/2016	2:19 PM	13.52	13.52	13.52	13.52	1339
11/3/2016	2:21 PM	13.54	13.54	13.54	13.54	200
11/3/2016	2:22 PM	13.53	13.53	13.53	13.53	500
11/3/2016	2:24 PM	13.52	13.52	13.52	13.52	740
11/3/2016	2:26 PM	13.53	13.53	13.53	13.53	200
11/3/2016	2:27 PM	13.53	13.53	13.53	13.53	200
11/3/2016	2:28 PM	13.53	13.53	13.53	13.53	1000
11/3/2016	2:29 PM	13.54	13.54	13.54	13.54	8650
11/3/2016	2:30 PM	13.53	13.54	13.53	13.54	700
11/3/2016	2:33 PM	13.53	13.53	13.53	13.53	475
11/3/2016	2:36 PM	13.53	13.54	13.53	13.54	2520
11/3/2016	2:37 PM	13.53	13.53	13.53	13.53	325
11/3/2016	2:38 PM	13.53	13.53	13.53	13.53	800
11/3/2016	2:39 PM	13.55	13.55	13.55	13.55	148
11/3/2016	2:42 PM	13.55	13.55	13.55	13.55	400
11/3/2016	2:43 PM	13.55	13.55	13.55	13.55	1900
11/3/2016	2:45 PM	13.56	13.56	13.56	13.56	1100
11/3/2016	2:47 PM	13.56	13.56	13.56	13.56	400
11/3/2016	2:48 PM	13.56	13.56	13.55	13.55	3300
11/3/2016	2:49 PM	13.55	13.55	13.55	13.55	1600
11/3/2016	2:51 PM	13.54	13.54	13.54	13.54	800
11/3/2016	2:55 PM	13.54	13.54	13.54	13.54	300
11/3/2016	2:57 PM	13.52	13.52	13.52	13.52	775
11/3/2016	2:58 PM	13.53	13.53	13.53	13.53	300
11/3/2016	3:01 PM	13.53	13.53	13.52	13.52	1600
11/3/2016	3:02 PM	13.53	13.53	13.53	13.53	4700
11/3/2016	3:04 PM	13.54	13.54	13.54	13.54	1900
11/3/2016	3:05 PM	13.54	13.54	13.54	13.54	1100
11/3/2016	3:08 PM	13.55	13.55	13.55	13.55	2500
11/3/2016	3:09 PM	13.56	13.575	13.56	13.56	6352
11/3/2016	3:10 PM	13.56	13.56	13.56	13.56	300
11/3/2016	3:15 PM	13.56	13.56	13.555	13.555	2750
11/3/2016	3:16 PM	13.55	13.55	13.545	13.545	900
11/3/2016	3:19 PM	13.565	13.565	13.565	13.565	400
11/3/2016	3:20 PM	13.59	13.59	13.57	13.57	7000
11/3/2016	3:22 PM	13.59	13.59	13.585	13.59	14000
11/3/2016	3:23 PM	13.585	13.585	13.585	13.585	200
11/3/2016	3:24 PM	13.58	13.58	13.58	13.58	100
11/3/2016	3:26 PM	13.58	13.58	13.58	13.58	800
11/3/2016	3:27 PM	13.57	13.57	13.57	13.57	2000
11/3/2016	3:29 PM	13.58	13.58	13.58	13.58	800
11/3/2016	3:30 PM	13.58	13.58	13.58	13.58	800
11/3/2016	3:31 PM	13.59	13.59	13.59	13.59	1000
11/3/2016	3:32 PM	13.6	13.6	13.6	13.6	926
11/3/2016	3:33 PM	13.62	13.62	13.6	13.6	12966
11/3/2016	3:34 PM	13.635	13.635	13.63	13.63	1000
11/3/2016	3:35 PM	13.63	13.63	13.625	13.63	5600
11/3/2016	3:36 PM	13.615	13.615	13.615	13.615	500
11/3/2016	3:37 PM	13.62	13.62	13.615	13.615	2126
11/3/2016	3:38 PM	13.625	13.625	13.62	13.62	2900
11/3/2016	3:39 PM	13.64	13.64	13.625	13.625	7898
11/3/2016	3:40 PM	13.64	13.64	13.64	13.64	1500
11/3/2016	3:41 PM	13.65	13.65	13.645	13.645	10959
11/3/2016	3:42 PM	13.67	13.67	13.66	13.66	4700
11/3/2016	3:43 PM	13.65	13.66	13.645	13.66	2128
11/3/2016	3:44 PM	13.655	13.655	13.655	13.655	1200
11/3/2016	3:45 PM	13.665	13.665	13.66	13.66	1418
11/3/2016	3:46 PM	13.64	13.66	13.64	13.66	2350
11/3/2016	3:47 PM	13.63	13.64	13.63	13.64	1000
11/3/2016	3:48 PM	13.65	13.65	13.63	13.63	3100
11/3/2016	3:49 PM	13.64	13.64	13.64	13.64	1100
11/3/2016	3:50 PM	13.64	13.64	13.635	13.635	10047
11/3/2016	3:51 PM	13.64	13.645	13.64	13.645	8300
11/3/2016	3:52 PM	13.645	13.65	13.645	13.65	1700
11/3/2016	3:53 PM	13.645	13.645	13.645	13.645	4700
11/3/2016	3:54 PM	13.64	13.64	13.64	13.64	300
11/3/2016	3:55 PM	13.63	13.63	13.63	13.63	990
11/3/2016	3:56 PM	13.62	13.62	13.62	13.62	3925
11/3/2016	3:57 PM	13.615	13.615	13.61	13.615	2400
11/3/2016	3:58 PM	13.605	13.61	13.6	13.61	6000
11/3/2016	3:59 PM	13.61	13.61	13.6	13.6	5010
11/3/2016	4:00 PM	13.59	13.605	13.59	13.59	17822
11/4/2016	9:31 AM	13.61	13.62	13.59	13.59	23640
11/4/2016	9:32 AM	13.64	13.64	13.62	13.62	1500
11/4/2016	9:33 AM	13.62	13.65	13.62	13.64	12369
11/4/2016	9:35 AM	13.59	13.62	13.58	13.62	17249
11/4/2016	9:36 AM	13.57	13.57	13.57	13.57	6400
11/4/2016	9:37 AM	13.545	13.545	13.545	13.545	500
11/4/2016	9:39 AM	13.525	13.525	13.525	13.525	100
11/4/2016	9:40 AM	13.54	13.54	13.54	13.54	1000
11/4/2016	9:41 AM	13.57	13.57	13.57	13.57	400
11/4/2016	9:42 AM	13.57	13.57	13.57	13.57	100
11/4/2016	9:43 AM	13.56	13.56	13.56	13.56	500
11/4/2016	9:44 AM	13.59	13.59	13.58	13.58	30600
11/4/2016	9:45 AM	13.61	13.61	13.6	13.6	900
11/4/2016	9:46 AM	13.62	13.62	13.62	13.62	400
11/4/2016	9:47 AM	13.6	13.6	13.6	13.6	400
11/4/2016	9:48 AM	13.59	13.6	13.59	13.6	1200
11/4/2016	9:49 AM	13.59	13.6	13.59	13.6	800
11/4/2016	9:50 AM	13.6	13.6	13.59	13.59	700
11/4/2016	9:51 AM	13.62	13.62	13.61	13.62	1996
11/4/2016	9:52 AM	13.65	13.65	13.63	13.63	2900
11/4/2016	9:54 AM	13.61	13.64	13.61	13.64	6200
11/4/2016	9:55 AM	13.59	13.6	13.59	13.6	4700
11/4/2016	9:56 AM	13.64	13.64	13.6	13.6	11500
11/4/2016	9:57 AM	13.63	13.64	13.63	13.63	1400
11/4/2016	9:58 AM	13.64	13.64	13.64	13.64	600
11/4/2016	9:59 AM	13.65	13.65	13.63	13.63	1746
11/4/2016	10:00 AM	13.65	13.685	13.65	13.66	6792
11/4/2016	10:01 AM	13.63	13.63	13.63	13.63	400
11/4/2016	10:02 AM	13.63	13.63	13.63	13.63	400
11/4/2016	10:03 AM	13.6	13.62	13.6	13.62	11200
11/4/2016	10:04 AM	13.59	13.59	13.59	13.59	5000
11/4/2016	10:06 AM	13.58	13.58	13.58	13.58	200
11/4/2016	10:07 AM	13.6	13.6	13.6	13.6	2100
11/4/2016	10:08 AM	13.59	13.59	13.59	13.59	400
11/4/2016	10:09 AM	13.57	13.58	13.57	13.58	9992
11/4/2016	10:11 AM	13.58	13.58	13.58	13.58	400
11/4/2016	10:12 AM	13.57	13.57	13.57	13.57	600
11/4/2016	10:13 AM	13.57	13.57	13.56	13.56	4800
11/4/2016	10:15 AM	13.59	13.59	13.59	13.59	400
11/4/2016	10:16 AM	13.61	13.61	13.6	13.6	800
11/4/2016	10:18 AM	13.6	13.6	13.6	13.6	100
11/4/2016	10:19 AM	13.57	13.57	13.57	13.57	5000
11/4/2016	10:20 AM	13.57	13.57	13.57	13.57	400
11/4/2016	10:21 AM	13.57	13.58	13.57	13.58	900
11/4/2016	10:22 AM	13.56	13.56	13.55	13.55	2600
11/4/2016	10:23 AM	13.56	13.57	13.56	13.57	4900
11/4/2016	10:25 AM	13.57	13.57	13.57	13.57	400
11/4/2016	10:26 AM	13.54	13.57	13.54	13.57	3600
11/4/2016	10:27 AM	13.55	13.55	13.55	13.55	1200
11/4/2016	10:31 AM	13.57	13.57	13.57	13.57	500
11/4/2016	10:32 AM	13.57	13.57	13.57	13.57	300
11/4/2016	10:33 AM	13.52	13.56	13.52	13.56	6900
11/4/2016	10:34 AM	13.52	13.52	13.505	13.52	2750
11/4/2016	10:35 AM	13.54	13.54	13.54	13.54	2600
11/4/2016	10:36 AM	13.54	13.54	13.54	13.54	2000
11/4/2016	10:37 AM	13.54	13.54	13.54	13.54	400
11/4/2016	10:38 AM	13.54	13.54	13.53	13.53	4247
11/4/2016	10:39 AM	13.531	13.531	13.531	13.531	1312
11/4/2016	10:40 AM	13.51	13.52	13.51	13.52	4200
11/4/2016	10:41 AM	13.5	13.5	13.5	13.5	300
11/4/2016	10:42 AM	13.5	13.5	13.5	13.5	9710
11/4/2016	10:43 AM	13.51	13.51	13.51	13.51	2000
11/4/2016	10:44 AM	13.52	13.52	13.51	13.51	3160
11/4/2016	10:45 AM	13.5	13.51	13.5	13.51	2000
11/4/2016	10:46 AM	13.51	13.51	13.5	13.5	1750
11/4/2016	10:49 AM	13.52	13.52	13.52	13.52	6600
11/4/2016	10:50 AM	13.52	13.52	13.51	13.51	300
11/4/2016	10:51 AM	13.51	13.51	13.51	13.51	200
11/4/2016	10:52 AM	13.51	13.51	13.51	13.51	400
11/4/2016	10:53 AM	13.5	13.51	13.5	13.51	500
11/4/2016	10:55 AM	13.5	13.5	13.5	13.5	1056
11/4/2016	10:56 AM	13.51	13.51	13.51	13.51	200
11/4/2016	10:57 AM	13.52	13.53	13.52	13.53	800
11/4/2016	10:58 AM	13.5	13.51	13.5	13.51	1697
11/4/2016	10:59 AM	13.51	13.515	13.51	13.51	1000
11/4/2016	11:01 AM	13.51	13.52	13.51	13.52	900
11/4/2016	11:03 AM	13.5	13.5	13.5	13.5	1750
11/4/2016	11:04 AM	13.48	13.48	13.48	13.48	400
11/4/2016	11:05 AM	13.45	13.45	13.45	13.45	2100
11/4/2016	11:06 AM	13.45	13.45	13.45	13.45	400
11/4/2016	11:07 AM	13.47	13.47	13.47	13.47	1000
11/4/2016	11:08 AM	13.48	13.48	13.471	13.471	3075
11/4/2016	11:10 AM	13.48	13.49	13.48	13.49	1300
11/4/2016	11:11 AM	13.48	13.48	13.48	13.48	400
11/4/2016	11:12 AM	13.48	13.48	13.48	13.48	900
11/4/2016	11:14 AM	13.45	13.47	13.45	13.47	4500
11/4/2016	11:15 AM	13.44	13.44	13.44	13.44	1000
11/4/2016	11:16 AM	13.44	13.44	13.44	13.44	2710
11/4/2016	11:17 AM	13.45	13.45	13.45	13.45	100
11/4/2016	11:18 AM	13.44	13.44	13.44	13.44	650
11/4/2016	11:19 AM	13.45	13.45	13.44	13.44	1100
11/4/2016	11:21 AM	13.455	13.455	13.455	13.455	100
11/4/2016	11:22 AM	13.46	13.46	13.46	13.46	500
11/4/2016	11:23 AM	13.47	13.47	13.47	13.47	1100
11/4/2016	11:24 AM	13.46	13.46	13.46	13.46	300
11/4/2016	11:25 AM	13.45	13.45	13.45	13.45	1600
11/4/2016	11:30 AM	13.45	13.46	13.45	13.46	1000
11/4/2016	11:32 AM	13.48	13.48	13.48	13.48	8900
11/4/2016	11:34 AM	13.5	13.5	13.5	13.5	3500
11/4/2016	11:35 AM	13.47	13.48	13.47	13.48	700
11/4/2016	11:38 AM	13.5	13.5	13.48	13.48	5200
11/4/2016	11:40 AM	13.5	13.51	13.5	13.51	700
11/4/2016	11:42 AM	13.5	13.5	13.5	13.5	1700
11/4/2016	11:43 AM	13.5	13.5	13.5	13.5	400
11/4/2016	11:44 AM	13.5	13.5	13.5	13.5	700
11/4/2016	11:46 AM	13.49	13.49	13.49	13.49	800
11/4/2016	11:47 AM	13.5	13.5	13.495	13.495	500
11/4/2016	11:48 AM	13.49	13.49	13.49	13.49	1000
11/4/2016	11:50 AM	13.49	13.49	13.49	13.49	500
11/4/2016	11:51 AM	13.51	13.51	13.51	13.51	400
11/4/2016	11:55 AM	13.49	13.5	13.49	13.5	800
11/4/2016	11:58 AM	13.49	13.49	13.49	13.49	2100
11/4/2016	11:59 AM	13.5	13.5	13.5	13.5	200
11/4/2016	12:01 PM	13.48	13.48	13.48	13.48	1380
11/4/2016	12:02 PM	13.47	13.47	13.47	13.47	320
11/4/2016	12:03 PM	13.48	13.48	13.48	13.48	500
11/4/2016	12:04 PM	13.48	13.48	13.48	13.48	1000
11/4/2016	12:07 PM	13.47	13.47	13.47	13.47	1750
11/4/2016	12:08 PM	13.47	13.47	13.47	13.47	3000
11/4/2016	12:09 PM	13.46	13.46	13.46	13.46	400
11/4/2016	12:11 PM	13.46	13.46	13.45	13.45	700
11/4/2016	12:12 PM	13.45	13.46	13.45	13.46	1290
11/4/2016	12:15 PM	13.43	13.43	13.43	13.43	2700
11/4/2016	12:16 PM	13.41	13.41	13.41	13.41	1000
11/4/2016	12:17 PM	13.4	13.4	13.39	13.4	7581
11/4/2016	12:18 PM	13.4	13.4	13.4	13.4	400
11/4/2016	12:20 PM	13.41	13.41	13.41	13.41	300
11/4/2016	12:23 PM	13.42	13.42	13.42	13.42	800
11/4/2016	12:24 PM	13.425	13.425	13.425	13.425	1000
11/4/2016	12:25 PM	13.415	13.42	13.415	13.42	400
11/4/2016	12:27 PM	13.41	13.41	13.41	13.41	1350
11/4/2016	12:28 PM	13.41	13.41	13.41	13.41	1000
11/4/2016	12:30 PM	13.42	13.42	13.415	13.415	1900
11/4/2016	12:33 PM	13.42	13.42	13.42	13.42	2200
11/4/2016	12:34 PM	13.43	13.43	13.43	13.43	100
11/4/2016	12:38 PM	13.43	13.43	13.43	13.43	800
11/4/2016	12:40 PM	13.44	13.44	13.44	13.44	200
11/4/2016	12:44 PM	13.43	13.43	13.43	13.43	400
11/4/2016	12:46 PM	13.44	13.44	13.44	13.44	600
11/4/2016	12:48 PM	13.44	13.44	13.44	13.44	100
11/4/2016	12:49 PM	13.43	13.43	13.43	13.43	700
11/4/2016	12:51 PM	13.42	13.42	13.42	13.42	1500
11/4/2016	12:52 PM	13.43	13.43	13.43	13.43	300
11/4/2016	12:54 PM	13.43	13.43	13.43	13.43	500
11/4/2016	12:56 PM	13.44	13.44	13.44	13.44	400
11/4/2016	12:57 PM	13.44	13.44	13.44	13.44	400
11/4/2016	12:58 PM	13.44	13.44	13.44	13.44	200
11/4/2016	1:05 PM	13.42	13.42	13.42	13.42	1400
11/4/2016	1:07 PM	13.405	13.405	13.405	13.405	400
11/4/2016	1:09 PM	13.41	13.41	13.41	13.41	1400
11/4/2016	1:10 PM	13.41	13.41	13.41	13.41	400
11/4/2016	1:11 PM	13.41	13.41	13.41	13.41	300
11/4/2016	1:12 PM	13.42	13.42	13.42	13.42	500
11/4/2016	1:13 PM	13.42	13.42	13.42	13.42	400
11/4/2016	1:14 PM	13.41	13.41	13.41	13.41	200
11/4/2016	1:18 PM	13.41	13.41	13.41	13.41	100
11/4/2016	1:19 PM	13.41	13.41	13.41	13.41	2000
11/4/2016	1:20 PM	13.41	13.415	13.41	13.415	500
11/4/2016	1:21 PM	13.42	13.42	13.41	13.41	9490
11/4/2016	1:22 PM	13.42	13.42	13.42	13.42	1156
11/4/2016	1:26 PM	13.43	13.43	13.43	13.43	200
11/4/2016	1:27 PM	13.44	13.44	13.44	13.44	400
11/4/2016	1:30 PM	13.44	13.44	13.44	13.44	600
11/4/2016	1:35 PM	13.43	13.43	13.43	13.43	400
11/4/2016	1:36 PM	13.42	13.42	13.42	13.42	200
11/4/2016	1:37 PM	13.42	13.42	13.42	13.42	100
11/4/2016	1:38 PM	13.42	13.42	13.42	13.42	400
11/4/2016	1:39 PM	13.42	13.42	13.42	13.42	400
11/4/2016	1:42 PM	13.405	13.41	13.405	13.41	700
11/4/2016	1:43 PM	13.42	13.42	13.41	13.41	919
11/4/2016	1:47 PM	13.42	13.42	13.42	13.42	840
11/4/2016	1:48 PM	13.43	13.43	13.43	13.43	400
11/4/2016	1:50 PM	13.42	13.42	13.42	13.42	1000
11/4/2016	1:51 PM	13.42	13.42	13.42	13.42	400
11/4/2016	1:58 PM	13.43	13.43	13.43	13.43	900
11/4/2016	2:00 PM	13.43	13.43	13.43	13.43	500
11/4/2016	2:01 PM	13.43	13.435	13.43	13.43	1000
11/4/2016	2:02 PM	13.44	13.44	13.44	13.44	200
11/4/2016	2:04 PM	13.45	13.45	13.45	13.45	665
11/4/2016	2:09 PM	13.45	13.45	13.45	13.45	3350
11/4/2016	2:11 PM	13.45	13.46	13.45	13.46	600
11/4/2016	2:14 PM	13.439	13.44	13.439	13.439	12318
11/4/2016	2:15 PM	13.44	13.44	13.44	13.44	400
11/4/2016	2:25 PM	13.43	13.43	13.43	13.43	2000
11/4/2016	2:26 PM	13.44	13.44	13.44	13.44	100
11/4/2016	2:27 PM	13.445	13.445	13.44	13.44	500
11/4/2016	2:28 PM	13.45	13.45	13.45	13.45	775
11/4/2016	2:31 PM	13.45	13.45	13.45	13.45	500
11/4/2016	2:34 PM	13.47	13.47	13.46	13.46	1200
11/4/2016	2:35 PM	13.48	13.48	13.48	13.48	3600
11/4/2016	2:36 PM	13.49	13.49	13.49	13.49	600
11/4/2016	2:37 PM	13.5	13.5	13.49	13.49	400
11/4/2016	2:38 PM	13.49	13.49	13.49	13.49	1600
11/4/2016	2:39 PM	13.5	13.5	13.5	13.5	700
11/4/2016	2:41 PM	13.49	13.49	13.49	13.49	300
11/4/2016	2:46 PM	13.48	13.48	13.48	13.48	7500
11/4/2016	2:48 PM	13.48	13.48	13.48	13.48	1600
11/4/2016	2:49 PM	13.5	13.5	13.5	13.5	500
11/4/2016	2:52 PM	13.51	13.51	13.51	13.51	800
11/4/2016	2:53 PM	13.51	13.51	13.5	13.5	2200
11/4/2016	2:54 PM	13.51	13.51	13.51	13.51	400
11/4/2016	2:55 PM	13.52	13.52	13.52	13.52	1600
11/4/2016	2:56 PM	13.53	13.53	13.53	13.53	1000
11/4/2016	2:59 PM	13.53	13.53	13.52	13.52	13200
11/4/2016	3:00 PM	13.53	13.53	13.53	13.53	200
11/4/2016	3:01 PM	13.55	13.55	13.53	13.53	9690
11/4/2016	3:02 PM	13.55	13.56	13.55	13.55	2850
11/4/2016	3:03 PM	13.55	13.55	13.55	13.55	800
11/4/2016	3:05 PM	13.565	13.565	13.56	13.56	2122
11/4/2016	3:06 PM	13.57	13.57	13.57	13.57	9400
11/4/2016	3:08 PM	13.57	13.57	13.57	13.57	3300
11/4/2016	3:09 PM	13.585	13.585	13.585	13.585	200
11/4/2016	3:10 PM	13.59	13.59	13.59	13.59	2600
11/4/2016	3:11 PM	13.585	13.6	13.585	13.6	2900
11/4/2016	3:12 PM	13.565	13.58	13.565	13.58	2150
11/4/2016	3:15 PM	13.57	13.57	13.57	13.57	900
11/4/2016	3:16 PM	13.555	13.57	13.555	13.57	2100
11/4/2016	3:23 PM	13.57	13.57	13.57	13.57	100
11/4/2016	3:24 PM	13.57	13.57	13.57	13.57	4575
11/4/2016	3:25 PM	13.58	13.58	13.58	13.58	2050
11/4/2016	3:26 PM	13.57	13.57	13.57	13.57	975
11/4/2016	3:27 PM	13.56	13.56	13.56	13.56	800
11/4/2016	3:28 PM	13.56	13.56	13.559	13.559	43575
11/4/2016	3:30 PM	13.58	13.58	13.57	13.57	1486
11/4/2016	3:32 PM	13.59	13.59	13.59	13.59	3700
11/4/2016	3:33 PM	13.58	13.58	13.58	13.58	625
11/4/2016	3:34 PM	13.58	13.58	13.58	13.58	400
11/4/2016	3:35 PM	13.6	13.6	13.6	13.6	300
11/4/2016	3:37 PM	13.61	13.61	13.6	13.6	12300
11/4/2016	3:38 PM	13.64	13.64	13.635	13.635	5800
11/4/2016	3:39 PM	13.63	13.63	13.63	13.63	600
11/4/2016	3:40 PM	13.62	13.62	13.62	13.62	100
11/4/2016	3:42 PM	13.62	13.62	13.62	13.62	608
11/4/2016	3:43 PM	13.63	13.63	13.63	13.63	500
11/4/2016	3:44 PM	13.63	13.63	13.63	13.63	2900
11/4/2016	3:45 PM	13.62	13.62	13.62	13.62	3400
11/4/2016	3:46 PM	13.63	13.63	13.63	13.63	4319
11/4/2016	3:47 PM	13.649	13.649	13.63	13.63	4400
11/4/2016	3:48 PM	13.66	13.665	13.649	13.649	176118
11/4/2016	3:49 PM	13.66	13.66	13.66	13.66	1264
11/4/2016	3:50 PM	13.64	13.64	13.64	13.64	4738
11/4/2016	3:51 PM	13.65	13.65	13.65	13.65	1100
11/4/2016	3:52 PM	13.655	13.67	13.655	13.66	2910
11/4/2016	3:53 PM	13.66	13.66	13.66	13.66	3900
11/4/2016	3:54 PM	13.67	13.67	13.67	13.67	400
11/4/2016	3:55 PM	13.65	13.66	13.65	13.66	1215
11/4/2016	3:56 PM	13.65	13.65	13.65	13.65	5400
11/4/2016	3:57 PM	13.65	13.65	13.65	13.65	8242
11/4/2016	3:58 PM	13.64	13.64	13.64	13.64	200
11/4/2016	3:59 PM	13.64	13.64	13.635	13.635	1664
11/4/2016	4:00 PM	13.67	13.67	13.65	13.65	34524
11/7/2016	9:31 AM	13.08	13.08	13.065	13.065	11900
11/7/2016	9:32 AM	13.07	13.07	13.07	13.07	100
11/7/2016	9:33 AM	13.1	13.1	13.08	13.08	14300
11/7/2016	9:34 AM	13.095	13.11	13.095	13.1	10900
11/7/2016	9:35 AM	13.085	13.1	13.085	13.1	4800
11/7/2016	9:36 AM	13.08	13.08	13.08	13.08	12300
11/7/2016	9:37 AM	13.05	13.07	13.05	13.07	7037
11/7/2016	9:39 AM	13.035	13.05	13.035	13.05	2834
11/7/2016	9:40 AM	13.03	13.04	13.03	13.04	46500
11/7/2016	9:41 AM	13.02	13.035	13.02	13.03	1500
11/7/2016	9:42 AM	13.029	13.029	13.02	13.02	5950
11/7/2016	9:43 AM	13.03	13.03	13.027	13.027	10550
11/7/2016	9:44 AM	13.023	13.03	13.02	13.02	4450
11/7/2016	9:45 AM	13.02	13.02	13.02	13.02	2424
11/7/2016	9:46 AM	13.01	13.01	13.005	13.005	500
11/7/2016	9:47 AM	13.02	13.02	13.02	13.02	400
11/7/2016	9:49 AM	13.03	13.03	13.02	13.02	1600
11/7/2016	9:50 AM	13.04	13.04	13.03	13.03	2800
11/7/2016	9:51 AM	13.039	13.04	13.037	13.04	5200
11/7/2016	9:52 AM	13.03	13.03	13.03	13.03	2000
11/7/2016	9:53 AM	13.04	13.04	13.035	13.035	500
11/7/2016	9:54 AM	13.04	13.043	13.04	13.043	5019
11/7/2016	9:55 AM	13.03	13.04	13.03	13.04	3600
11/7/2016	9:56 AM	13.03	13.03	13.025	13.03	3863
11/7/2016	9:57 AM	13.03	13.03	13.03	13.03	3174
11/7/2016	9:58 AM	13.03	13.035	13.03	13.03	2326
11/7/2016	9:59 AM	13.03	13.03	13.03	13.03	500
11/7/2016	10:00 AM	13.03	13.03	13.03	13.03	7500
11/7/2016	10:01 AM	13	13.02	13	13.02	9800
11/7/2016	10:02 AM	13.01	13.01	13.01	13.01	2800
11/7/2016	10:03 AM	13.01	13.01	13.01	13.01	2400
11/7/2016	10:04 AM	13.01	13.01	13.009	13.009	3170
11/7/2016	10:05 AM	13.01	13.01	13.01	13.01	5430
11/7/2016	10:06 AM	13.015	13.015	13.015	13.015	400
11/7/2016	10:09 AM	13.01	13.01	13.009	13.01	5927
11/7/2016	10:10 AM	13.01	13.01	13.01	13.01	100
11/7/2016	10:13 AM	13.02	13.02	13.019	13.019	10050
11/7/2016	10:14 AM	13.02	13.02	13.02	13.02	3900
11/7/2016	10:16 AM	13.02	13.02	13.02	13.02	300
11/7/2016	10:17 AM	13.02	13.02	13.02	13.02	1000
11/7/2016	10:18 AM	13.02	13.02	13.02	13.02	400
11/7/2016	10:19 AM	13.02	13.02	13.02	13.02	693
11/7/2016	10:20 AM	13.02	13.02	13.02	13.02	400
11/7/2016	10:21 AM	13.02	13.02	13.02	13.02	8400
11/7/2016	10:22 AM	13.019	13.02	13.019	13.02	1646
11/7/2016	10:23 AM	13.01	13.01	13.01	13.01	1800
11/7/2016	10:24 AM	13.01	13.01	13.01	13.01	400
11/7/2016	10:25 AM	13.009	13.01	13.007	13.01	3110
11/7/2016	10:26 AM	13.009	13.009	13.009	13.009	4690
11/7/2016	10:27 AM	13.01	13.01	13.01	13.01	100
11/7/2016	10:29 AM	13.019	13.019	13.019	13.019	400
11/7/2016	10:30 AM	13.01	13.01	13.01	13.01	2400
11/7/2016	10:31 AM	13	13	13	13	100
11/7/2016	10:32 AM	13	13	13	13	4000
11/7/2016	10:33 AM	12.99	13	12.99	13	25276
11/7/2016	10:34 AM	12.96	12.98	12.96	12.98	22110
11/7/2016	10:35 AM	12.95	12.96	12.95	12.96	32000
11/7/2016	10:36 AM	12.94	12.94	12.94	12.94	7600
11/7/2016	10:37 AM	12.94	12.94	12.94	12.94	555
11/7/2016	10:42 AM	12.96	12.96	12.96	12.96	2967
11/7/2016	10:46 AM	12.96	12.96	12.96	12.96	167
11/7/2016	10:48 AM	12.95	12.95	12.95	12.95	200
11/7/2016	10:50 AM	12.95	12.95	12.95	12.95	18200
11/7/2016	10:51 AM	12.96	12.96	12.96	12.96	400
11/7/2016	10:55 AM	12.95	12.96	12.95	12.96	728
11/7/2016	10:57 AM	12.94	12.95	12.94	12.95	12500
11/7/2016	10:58 AM	12.915	12.93	12.915	12.93	2900
11/7/2016	10:59 AM	12.91	12.91	12.91	12.91	100
11/7/2016	11:00 AM	12.905	12.911	12.905	12.911	3000
11/7/2016	11:02 AM	12.91	12.91	12.91	12.91	400
11/7/2016	11:04 AM	12.9	12.9	12.9	12.9	1200
11/7/2016	11:05 AM	12.895	12.895	12.895	12.895	900
11/7/2016	11:06 AM	12.9	12.9	12.9	12.9	400
11/7/2016	11:07 AM	12.88	12.89	12.88	12.89	4200
11/7/2016	11:08 AM	12.89	12.89	12.89	12.89	800
11/7/2016	11:09 AM	12.895	12.895	12.89	12.89	689
11/7/2016	11:12 AM	12.88	12.88	12.88	12.88	300
11/7/2016	11:13 AM	12.88	12.88	12.88	12.88	2400
11/7/2016	11:14 AM	12.87	12.87	12.87	12.87	500
11/7/2016	11:15 AM	12.88	12.88	12.88	12.88	100
11/7/2016	11:17 AM	12.89	12.89	12.89	12.89	10400
11/7/2016	11:20 AM	12.89	12.89	12.89	12.89	400
11/7/2016	11:21 AM	12.89	12.89	12.89	12.89	400
11/7/2016	11:25 AM	12.9	12.9	12.9	12.9	1000
11/7/2016	11:26 AM	12.9	12.9	12.9	12.9	474
11/7/2016	11:29 AM	12.89	12.89	12.89	12.89	400
11/7/2016	11:31 AM	12.88	12.88	12.88	12.88	1100
11/7/2016	11:33 AM	12.87	12.87	12.87	12.87	1350
11/7/2016	11:34 AM	12.87	12.87	12.87	12.87	4000
11/7/2016	11:35 AM	12.875	12.875	12.875	12.875	700
11/7/2016	11:36 AM	12.87	12.87	12.87	12.87	400
11/7/2016	11:38 AM	12.87	12.87	12.87	12.87	396
11/7/2016	11:39 AM	12.855	12.86	12.855	12.86	650
11/7/2016	11:40 AM	12.86	12.86	12.86	12.86	1400
11/7/2016	11:42 AM	12.85	12.855	12.85	12.855	4660
11/7/2016	11:46 AM	12.83	12.83	12.83	12.83	6400
11/7/2016	11:47 AM	12.83	12.83	12.83	12.83	400
11/7/2016	11:49 AM	12.84	12.84	12.84	12.84	1800
11/7/2016	11:50 AM	12.85	12.85	12.85	12.85	1100
11/7/2016	11:51 AM	12.84	12.84	12.84	12.84	900
11/7/2016	11:54 AM	12.83	12.83	12.83	12.83	3100
11/7/2016	11:55 AM	12.83	12.83	12.83	12.83	700
11/7/2016	11:56 AM	12.83	12.83	12.83	12.83	1900
11/7/2016	11:57 AM	12.83	12.83	12.83	12.83	400
11/7/2016	11:58 AM	12.83	12.83	12.83	12.83	900
11/7/2016	12:01 PM	12.815	12.815	12.815	12.815	200
11/7/2016	12:02 PM	12.81	12.81	12.81	12.81	520
11/7/2016	12:04 PM	12.81	12.81	12.81	12.81	500
11/7/2016	12:05 PM	12.82	12.82	12.82	12.82	1100
11/7/2016	12:06 PM	12.81	12.81	12.81	12.81	10000
11/7/2016	12:07 PM	12.81	12.81	12.81	12.81	12200
11/7/2016	12:08 PM	12.81	12.81	12.81	12.81	600
11/7/2016	12:10 PM	12.82	12.82	12.815	12.815	600
11/7/2016	12:12 PM	12.82	12.82	12.82	12.82	300
11/7/2016	12:14 PM	12.82	12.82	12.82	12.82	1428
11/7/2016	12:15 PM	12.81	12.81	12.81	12.81	1600
11/7/2016	12:17 PM	12.81	12.81	12.81	12.81	400
11/7/2016	12:23 PM	12.82	12.82	12.82	12.82	7300
11/7/2016	12:26 PM	12.82	12.82	12.82	12.82	400
11/7/2016	12:29 PM	12.82	12.82	12.82	12.82	1100
11/7/2016	12:31 PM	12.81	12.81	12.81	12.81	1200
11/7/2016	12:34 PM	12.817	12.817	12.817	12.817	100
11/7/2016	12:35 PM	12.819	12.82	12.819	12.82	400
11/7/2016	12:36 PM	12.82	12.82	12.82	12.82	300
11/7/2016	12:40 PM	12.84	12.84	12.84	12.84	9000
11/7/2016	12:41 PM	12.85	12.85	12.85	12.85	700
11/7/2016	12:45 PM	12.84	12.84	12.84	12.84	400
11/7/2016	12:48 PM	12.84	12.84	12.84	12.84	400
11/7/2016	12:54 PM	12.84	12.84	12.84	12.84	749
11/7/2016	12:56 PM	12.83	12.83	12.83	12.83	400
11/7/2016	12:58 PM	12.82	12.825	12.82	12.825	300
11/7/2016	1:00 PM	12.83	12.83	12.83	12.83	600
11/7/2016	1:01 PM	12.82	12.82	12.82	12.82	1500
11/7/2016	1:04 PM	12.815	12.815	12.815	12.815	200
11/7/2016	1:10 PM	12.82	12.82	12.82	12.82	5000
11/7/2016	1:11 PM	12.82	12.82	12.82	12.82	200
11/7/2016	1:14 PM	12.835	12.835	12.83	12.83	600
11/7/2016	1:17 PM	12.83	12.83	12.83	12.83	1395
11/7/2016	1:19 PM	12.84	12.84	12.84	12.84	2500
11/7/2016	1:20 PM	12.84	12.84	12.84	12.84	100
11/7/2016	1:23 PM	12.84	12.84	12.84	12.84	300
11/7/2016	1:25 PM	12.84	12.84	12.84	12.84	100
11/7/2016	1:26 PM	12.83	12.83	12.83	12.83	4000
11/7/2016	1:27 PM	12.83	12.83	12.83	12.83	600
11/7/2016	1:32 PM	12.83	12.83	12.83	12.83	6000
11/7/2016	1:35 PM	12.83	12.83	12.83	12.83	400
11/7/2016	1:40 PM	12.82	12.82	12.82	12.82	3000
11/7/2016	1:41 PM	12.82	12.82	12.82	12.82	400
11/7/2016	1:43 PM	12.82	12.82	12.82	12.82	200
11/7/2016	1:44 PM	12.82	12.82	12.82	12.82	400
11/7/2016	1:48 PM	12.82	12.82	12.82	12.82	1400
11/7/2016	1:49 PM	12.82	12.82	12.82	12.82	400
11/7/2016	1:51 PM	12.81	12.81	12.81	12.81	700
11/7/2016	1:52 PM	12.8	12.801	12.8	12.8	20329
11/7/2016	2:04 PM	12.81	12.81	12.81	12.81	400
11/7/2016	2:05 PM	12.81	12.81	12.81	12.81	300
11/7/2016	2:06 PM	12.81	12.81	12.81	12.81	400
11/7/2016	2:08 PM	12.82	12.82	12.82	12.82	700
11/7/2016	2:12 PM	12.81	12.81	12.81	12.81	2000
11/7/2016	2:13 PM	12.81	12.81	12.81	12.81	100
11/7/2016	2:15 PM	12.82	12.82	12.815	12.815	24700
11/7/2016	2:16 PM	12.81	12.81	12.81	12.81	2000
11/7/2016	2:17 PM	12.81	12.81	12.81	12.81	200
11/7/2016	2:18 PM	12.81	12.81	12.81	12.81	1560
11/7/2016	2:20 PM	12.8	12.8	12.8	12.8	1400
11/7/2016	2:21 PM	12.81	12.81	12.81	12.81	100
11/7/2016	2:23 PM	12.81	12.81	12.81	12.81	400
11/7/2016	2:28 PM	12.81	12.81	12.81	12.81	3003
11/7/2016	2:32 PM	12.81	12.81	12.81	12.81	800
11/7/2016	2:33 PM	12.81	12.81	12.81	12.81	800
11/7/2016	2:40 PM	12.829	12.829	12.829	12.829	1000
11/7/2016	2:42 PM	12.84	12.84	12.84	12.84	5000
11/7/2016	2:44 PM	12.868	12.868	12.86	12.86	9000
11/7/2016	2:46 PM	12.86	12.86	12.86	12.86	1195
11/7/2016	2:48 PM	12.88	12.88	12.87	12.87	18600
11/7/2016	2:49 PM	12.88	12.88	12.88	12.88	2100
11/7/2016	2:51 PM	12.88	12.88	12.88	12.88	728
11/7/2016	2:53 PM	12.875	12.875	12.875	12.875	100
11/7/2016	2:54 PM	12.88	12.88	12.88	12.88	300
11/7/2016	2:55 PM	12.88	12.88	12.88	12.88	1200
11/7/2016	2:56 PM	12.88	12.88	12.88	12.88	1200
11/7/2016	2:57 PM	12.88	12.88	12.88	12.88	1400
11/7/2016	2:58 PM	12.88	12.88	12.88	12.88	4000
11/7/2016	2:59 PM	12.88	12.88	12.88	12.88	100
11/7/2016	3:01 PM	12.875	12.875	12.87	12.87	2500
11/7/2016	3:02 PM	12.89	12.89	12.89	12.89	1500
11/7/2016	3:03 PM	12.89	12.89	12.89	12.89	1200
11/7/2016	3:04 PM	12.89	12.89	12.89	12.89	1200
11/7/2016	3:05 PM	12.89	12.89	12.89	12.89	4600
11/7/2016	3:06 PM	12.88	12.88	12.88	12.88	2200
11/7/2016	3:07 PM	12.89	12.89	12.89	12.89	1500
11/7/2016	3:08 PM	12.89	12.89	12.89	12.89	1200
11/7/2016	3:11 PM	12.89	12.895	12.89	12.895	1413
11/7/2016	3:14 PM	12.89	12.89	12.89	12.89	1300
11/7/2016	3:18 PM	12.87	12.88	12.87	12.88	6750
11/7/2016	3:19 PM	12.855	12.86	12.855	12.86	2200
11/7/2016	3:20 PM	12.86	12.86	12.86	12.86	800
11/7/2016	3:21 PM	12.865	12.87	12.865	12.865	8500
11/7/2016	3:22 PM	12.86	12.86	12.86	12.86	200
11/7/2016	3:23 PM	12.85	12.855	12.85	12.855	4400
11/7/2016	3:24 PM	12.86	12.86	12.86	12.86	3800
11/7/2016	3:25 PM	12.86	12.86	12.86	12.86	2244
11/7/2016	3:26 PM	12.86	12.86	12.86	12.86	300
11/7/2016	3:27 PM	12.875	12.875	12.875	12.875	500
11/7/2016	3:28 PM	12.875	12.875	12.87	12.87	2300
11/7/2016	3:30 PM	12.87	12.87	12.87	12.87	155
11/7/2016	3:31 PM	12.88	12.88	12.87	12.87	10750
11/7/2016	3:32 PM	12.89	12.89	12.89	12.89	9002
11/7/2016	3:34 PM	12.895	12.895	12.895	12.895	200
11/7/2016	3:35 PM	12.9	12.9	12.9	12.9	2930
11/7/2016	3:36 PM	12.895	12.895	12.89	12.895	700
11/7/2016	3:37 PM	12.9	12.9	12.9	12.9	3017
11/7/2016	3:38 PM	12.885	12.9	12.885	12.9	4000
11/7/2016	3:39 PM	12.875	12.89	12.875	12.88	2118
11/7/2016	3:40 PM	12.88	12.88	12.88	12.88	500
11/7/2016	3:42 PM	12.855	12.86	12.855	12.86	1000
11/7/2016	3:43 PM	12.87	12.87	12.86	12.86	6528
11/7/2016	3:44 PM	12.86	12.86	12.855	12.86	4486
11/7/2016	3:46 PM	12.85	12.86	12.85	12.86	3200
11/7/2016	3:47 PM	12.84	12.84	12.84	12.84	4460
11/7/2016	3:48 PM	12.83	12.835	12.83	12.835	1200
11/7/2016	3:49 PM	12.81	12.83	12.81	12.83	5737
11/7/2016	3:50 PM	12.79	12.81	12.79	12.81	11400
11/7/2016	3:51 PM	12.79	12.79	12.79	12.79	774
11/7/2016	3:53 PM	12.775	12.78	12.775	12.78	1900
11/7/2016	3:54 PM	12.77	12.77	12.77	12.77	1200
11/7/2016	3:55 PM	12.77	12.77	12.77	12.77	6800
11/7/2016	3:56 PM	12.78	12.78	12.78	12.78	8900
11/7/2016	3:57 PM	12.78	12.78	12.78	12.78	11173
11/7/2016	3:58 PM	12.77	12.78	12.77	12.78	10399
11/7/2016	3:59 PM	12.755	12.77	12.755	12.77	13699
11/7/2016	4:00 PM	12.77	12.77	12.75	12.76	37685
11/8/2016	9:31 AM	12.825	12.825	12.825	12.825	300
11/8/2016	9:32 AM	12.83	12.83	12.83	12.83	300
11/8/2016	9:33 AM	12.84	12.84	12.84	12.84	800
11/8/2016	9:34 AM	12.84	12.84	12.84	12.84	500
11/8/2016	9:35 AM	12.85	12.855	12.85	12.855	3730
11/8/2016	9:36 AM	12.87	12.88	12.86	12.86	8975
11/8/2016	9:37 AM	12.86	12.86	12.86	12.86	300
11/8/2016	9:38 AM	12.86	12.86	12.86	12.86	500
11/8/2016	9:39 AM	12.85	12.85	12.85	12.85	2900
11/8/2016	9:41 AM	12.81	12.83	12.81	12.83	1500
11/8/2016	9:42 AM	12.82	12.82	12.81	12.81	2900
11/8/2016	9:45 AM	12.84	12.84	12.835	12.835	6580
11/8/2016	9:46 AM	12.84	12.84	12.84	12.84	600
11/8/2016	9:47 AM	12.84	12.84	12.84	12.84	2400
11/8/2016	9:48 AM	12.84	12.84	12.84	12.84	400
11/8/2016	9:49 AM	12.85	12.85	12.85	12.85	1000
11/8/2016	9:50 AM	12.865	12.865	12.865	12.865	100
11/8/2016	9:51 AM	12.88	12.88	12.88	12.88	1000
11/8/2016	9:52 AM	12.87	12.88	12.87	12.88	9879
11/8/2016	9:53 AM	12.88	12.88	12.87	12.87	800
11/8/2016	9:54 AM	12.86	12.87	12.86	12.87	700
11/8/2016	9:55 AM	12.87	12.87	12.86	12.86	700
11/8/2016	9:56 AM	12.88	12.88	12.88	12.88	600
11/8/2016	9:57 AM	12.87	12.87	12.87	12.87	800
11/8/2016	10:00 AM	12.87	12.87	12.87	12.87	1100
11/8/2016	10:01 AM	12.85	12.86	12.85	12.86	1594
11/8/2016	10:02 AM	12.84	12.841	12.84	12.841	3500
11/8/2016	10:03 AM	12.84	12.84	12.84	12.84	800
11/8/2016	10:05 AM	12.85	12.85	12.85	12.85	500
11/8/2016	10:06 AM	12.85	12.85	12.85	12.85	400
11/8/2016	10:10 AM	12.86	12.86	12.86	12.86	600
11/8/2016	10:11 AM	12.86	12.86	12.86	12.86	700
11/8/2016	10:13 AM	12.85	12.85	12.85	12.85	1100
11/8/2016	10:16 AM	12.86	12.87	12.86	12.87	2425
11/8/2016	10:17 AM	12.85	12.85	12.85	12.85	1500
11/8/2016	10:19 AM	12.84	12.84	12.84	12.84	800
11/8/2016	10:20 AM	12.84	12.84	12.84	12.84	300
11/8/2016	10:22 AM	12.83	12.83	12.83	12.83	600
11/8/2016	10:24 AM	12.83	12.83	12.83	12.83	200
11/8/2016	10:25 AM	12.83	12.83	12.83	12.83	822
11/8/2016	10:26 AM	12.82	12.82	12.82	12.82	400
11/8/2016	10:27 AM	12.825	12.825	12.825	12.825	200
11/8/2016	10:30 AM	12.82	12.82	12.82	12.82	1000
11/8/2016	10:31 AM	12.82	12.82	12.82	12.82	400
11/8/2016	10:32 AM	12.8	12.8	12.8	12.8	6900
11/8/2016	10:33 AM	12.81	12.81	12.81	12.81	100
11/8/2016	10:36 AM	12.815	12.815	12.815	12.815	200
11/8/2016	10:38 AM	12.815	12.815	12.815	12.815	500
11/8/2016	10:41 AM	12.82	12.82	12.82	12.82	3193
11/8/2016	10:45 AM	12.83	12.83	12.83	12.83	900
11/8/2016	10:46 AM	12.82	12.82	12.82	12.82	800
11/8/2016	10:47 AM	12.82	12.82	12.82	12.82	400
11/8/2016	10:49 AM	12.8	12.81	12.8	12.81	3100
11/8/2016	10:50 AM	12.79	12.79	12.79	12.79	7000
11/8/2016	10:51 AM	12.79	12.79	12.79	12.79	500
11/8/2016	10:52 AM	12.78	12.78	12.78	12.78	5810
11/8/2016	10:56 AM	12.8	12.8	12.8	12.8	1000
11/8/2016	11:00 AM	12.79	12.79	12.79	12.79	300
11/8/2016	11:02 AM	12.78	12.78	12.78	12.78	1700
11/8/2016	11:04 AM	12.785	12.785	12.785	12.785	400
11/8/2016	11:05 AM	12.78	12.78	12.78	12.78	1400
11/8/2016	11:06 AM	12.76	12.76	12.76	12.76	100
11/8/2016	11:07 AM	12.75	12.75	12.75	12.75	3540
11/8/2016	11:08 AM	12.73	12.74	12.73	12.74	4600
11/8/2016	11:09 AM	12.73	12.74	12.73	12.74	700
11/8/2016	11:12 AM	12.72	12.72	12.72	12.72	1500
11/8/2016	11:13 AM	12.71	12.71	12.71	12.71	1300
11/8/2016	11:14 AM	12.7	12.7	12.7	12.7	12725
11/8/2016	11:15 AM	12.67	12.69	12.67	12.69	5500
11/8/2016	11:16 AM	12.67	12.67	12.67	12.67	400
11/8/2016	11:17 AM	12.65	12.65	12.65	12.65	3525
11/8/2016	11:18 AM	12.65	12.65	12.65	12.65	600
11/8/2016	11:19 AM	12.65	12.65	12.65	12.65	800
11/8/2016	11:20 AM	12.66	12.66	12.66	12.66	400
11/8/2016	11:21 AM	12.65	12.65	12.65	12.65	600
11/8/2016	11:22 AM	12.62	12.64	12.62	12.64	700
11/8/2016	11:24 AM	12.64	12.64	12.64	12.64	400
11/8/2016	11:27 AM	12.655	12.655	12.655	12.655	200
11/8/2016	11:28 AM	12.66	12.66	12.66	12.66	400
11/8/2016	11:29 AM	12.66	12.66	12.66	12.66	797
11/8/2016	11:30 AM	12.655	12.655	12.655	12.655	100
11/8/2016	11:31 AM	12.65	12.65	12.65	12.65	5200
11/8/2016	11:33 AM	12.63	12.64	12.63	12.64	1100
11/8/2016	11:34 AM	12.61	12.61	12.61	12.61	800
11/8/2016	11:35 AM	12.59	12.6	12.59	12.6	20918
11/8/2016	11:37 AM	12.61	12.61	12.61	12.61	1800
11/8/2016	11:38 AM	12.61	12.62	12.61	12.62	800
11/8/2016	11:39 AM	12.62	12.62	12.615	12.615	3500
11/8/2016	11:42 AM	12.61	12.61	12.61	12.61	400
11/8/2016	11:43 AM	12.61	12.61	12.61	12.61	300
11/8/2016	11:46 AM	12.61	12.61	12.61	12.61	2000
11/8/2016	11:52 AM	12.6	12.6	12.6	12.6	1200
11/8/2016	11:53 AM	12.6	12.6	12.595	12.595	1062
11/8/2016	11:55 AM	12.6	12.6	12.6	12.6	400
11/8/2016	12:00 PM	12.58	12.59	12.58	12.59	2000
11/8/2016	12:01 PM	12.56	12.56	12.56	12.56	2100
11/8/2016	12:02 PM	12.56	12.56	12.56	12.56	400
11/8/2016	12:03 PM	12.56	12.56	12.56	12.56	400
11/8/2016	12:04 PM	12.57	12.57	12.57	12.57	400
11/8/2016	12:06 PM	12.56	12.56	12.56	12.56	2875
11/8/2016	12:08 PM	12.545	12.55	12.545	12.55	4450
11/8/2016	12:09 PM	12.55	12.55	12.54	12.54	1100
11/8/2016	12:11 PM	12.52	12.541	12.52	12.541	20418
11/8/2016	12:12 PM	12.52	12.52	12.52	12.52	600
11/8/2016	12:13 PM	12.53	12.535	12.53	12.535	400
11/8/2016	12:14 PM	12.53	12.53	12.53	12.53	300
11/8/2016	12:19 PM	12.506	12.53	12.505	12.53	8565
11/8/2016	12:20 PM	12.51	12.51	12.5	12.51	22218
11/8/2016	12:25 PM	12.49	12.5	12.49	12.5	3400
11/8/2016	12:26 PM	12.49	12.49	12.49	12.49	400
11/8/2016	12:29 PM	12.5	12.5	12.49	12.49	1650
11/8/2016	12:30 PM	12.505	12.505	12.505	12.505	1150
11/8/2016	12:32 PM	12.52	12.52	12.52	12.52	400
11/8/2016	12:35 PM	12.54	12.54	12.54	12.54	400
11/8/2016	12:36 PM	12.53	12.53	12.53	12.53	350
11/8/2016	12:37 PM	12.53	12.53	12.53	12.53	600
11/8/2016	12:38 PM	12.53	12.53	12.53	12.53	5400
11/8/2016	12:39 PM	12.53	12.53	12.53	12.53	400
11/8/2016	12:41 PM	12.53	12.53	12.53	12.53	400
11/8/2016	12:42 PM	12.525	12.525	12.525	12.525	100
11/8/2016	12:43 PM	12.52	12.52	12.52	12.52	800
11/8/2016	12:44 PM	12.52	12.52	12.52	12.52	400
11/8/2016	12:45 PM	12.52	12.52	12.52	12.52	400
11/8/2016	12:46 PM	12.525	12.525	12.525	12.525	200
11/8/2016	12:47 PM	12.51	12.51	12.51	12.51	4650
11/8/2016	12:48 PM	12.52	12.52	12.52	12.52	399
11/8/2016	12:49 PM	12.52	12.52	12.52	12.52	151
11/8/2016	12:50 PM	12.51	12.51	12.51	12.51	221
11/8/2016	12:51 PM	12.5	12.5	12.5	12.5	1900
11/8/2016	12:54 PM	12.485	12.505	12.485	12.505	8525
11/8/2016	12:55 PM	12.48	12.5	12.48	12.5	2900
11/8/2016	12:56 PM	12.48	12.48	12.48	12.48	1100
11/8/2016	12:57 PM	12.48	12.48	12.48	12.48	600
11/8/2016	12:58 PM	12.48	12.48	12.48	12.48	400
11/8/2016	12:59 PM	12.47	12.47	12.47	12.47	1000
11/8/2016	1:02 PM	12.47	12.47	12.47	12.47	400
11/8/2016	1:04 PM	12.49	12.49	12.49	12.49	200
11/8/2016	1:05 PM	12.5	12.5	12.49	12.49	400
11/8/2016	1:07 PM	12.49	12.49	12.49	12.49	4800
11/8/2016	1:08 PM	12.49	12.49	12.49	12.49	4300
11/8/2016	1:09 PM	12.52	12.52	12.5	12.5	1500
11/8/2016	1:10 PM	12.54	12.54	12.54	12.54	2200
11/8/2016	1:11 PM	12.52	12.54	12.52	12.54	7900
11/8/2016	1:12 PM	12.52	12.52	12.52	12.52	400
11/8/2016	1:13 PM	12.53	12.53	12.53	12.53	1200
11/8/2016	1:15 PM	12.52	12.52	12.52	12.52	10000
11/8/2016	1:16 PM	12.52	12.52	12.52	12.52	100
11/8/2016	1:17 PM	12.54	12.54	12.53	12.53	500
11/8/2016	1:18 PM	12.55	12.55	12.55	12.55	400
11/8/2016	1:19 PM	12.56	12.56	12.56	12.56	100
11/8/2016	1:22 PM	12.54	12.54	12.54	12.54	200
11/8/2016	1:25 PM	12.55	12.55	12.55	12.55	800
11/8/2016	1:26 PM	12.55	12.55	12.55	12.55	400
11/8/2016	1:29 PM	12.54	12.54	12.54	12.54	375
11/8/2016	1:30 PM	12.54	12.54	12.54	12.54	400
11/8/2016	1:33 PM	12.55	12.55	12.55	12.55	800
11/8/2016	1:34 PM	12.52	12.54	12.52	12.54	20800
11/8/2016	1:35 PM	12.51	12.51	12.51	12.51	300
11/8/2016	1:36 PM	12.505	12.52	12.505	12.52	2900
11/8/2016	1:38 PM	12.51	12.51	12.51	12.51	400
11/8/2016	1:39 PM	12.51	12.51	12.51	12.51	400
11/8/2016	1:40 PM	12.52	12.52	12.52	12.52	900
11/8/2016	1:48 PM	12.525	12.525	12.525	12.525	200
11/8/2016	1:49 PM	12.53	12.53	12.53	12.53	800
11/8/2016	1:54 PM	12.525	12.525	12.525	12.525	100
11/8/2016	1:55 PM	12.54	12.54	12.54	12.54	200
11/8/2016	1:58 PM	12.54	12.54	12.54	12.54	200
11/8/2016	1:59 PM	12.545	12.545	12.545	12.545	200
11/8/2016	2:02 PM	12.55	12.55	12.55	12.55	400
11/8/2016	2:04 PM	12.555	12.555	12.555	12.555	300
11/8/2016	2:05 PM	12.55	12.55	12.55	12.55	300
11/8/2016	2:06 PM	12.55	12.55	12.55	12.55	400
11/8/2016	2:09 PM	12.55	12.55	12.55	12.55	400
11/8/2016	2:12 PM	12.58	12.58	12.58	12.58	2400
11/8/2016	2:13 PM	12.58	12.58	12.58	12.58	700
11/8/2016	2:14 PM	12.6	12.6	12.6	12.6	200
11/8/2016	2:16 PM	12.61	12.61	12.61	12.61	500
11/8/2016	2:19 PM	12.61	12.61	12.61	12.61	400
11/8/2016	2:20 PM	12.6	12.6	12.6	12.6	900
11/8/2016	2:22 PM	12.57	12.6	12.57	12.6	3136
11/8/2016	2:23 PM	12.58	12.58	12.58	12.58	1200
11/8/2016	2:26 PM	12.59	12.59	12.59	12.59	400
11/8/2016	2:28 PM	12.6	12.6	12.6	12.6	100
11/8/2016	2:31 PM	12.6	12.6	12.6	12.6	300
11/8/2016	2:33 PM	12.61	12.61	12.61	12.61	195
11/8/2016	2:35 PM	12.62	12.62	12.62	12.62	3950
11/8/2016	2:37 PM	12.63	12.63	12.63	12.63	800
11/8/2016	2:38 PM	12.63	12.63	12.63	12.63	300
11/8/2016	2:39 PM	12.64	12.64	12.63	12.63	700
11/8/2016	2:41 PM	12.62	12.62	12.62	12.62	1500
11/8/2016	2:42 PM	12.63	12.63	12.63	12.63	800
11/8/2016	2:43 PM	12.65	12.65	12.64	12.64	14614
11/8/2016	2:46 PM	12.67	12.67	12.67	12.67	100
11/8/2016	2:47 PM	12.66	12.66	12.66	12.66	10200
11/8/2016	2:49 PM	12.65	12.65	12.65	12.65	200
11/8/2016	2:50 PM	12.65	12.65	12.65	12.65	550
11/8/2016	2:51 PM	12.64	12.64	12.64	12.64	6100
11/8/2016	2:54 PM	12.61	12.63	12.61	12.63	7700
11/8/2016	2:57 PM	12.63	12.63	12.63	12.63	800
11/8/2016	2:59 PM	12.62	12.62	12.62	12.62	1000
11/8/2016	3:00 PM	12.62	12.62	12.62	12.62	1000
11/8/2016	3:02 PM	12.63	12.63	12.63	12.63	800
11/8/2016	3:03 PM	12.63	12.63	12.63	12.63	2100
11/8/2016	3:05 PM	12.63	12.63	12.63	12.63	300
11/8/2016	3:07 PM	12.6	12.6	12.6	12.6	1500
11/8/2016	3:09 PM	12.58	12.58	12.58	12.58	400
11/8/2016	3:11 PM	12.55	12.55	12.55	12.55	4800
11/8/2016	3:14 PM	12.575	12.575	12.575	12.575	5000
11/8/2016	3:17 PM	12.58	12.58	12.58	12.58	2000
11/8/2016	3:19 PM	12.59	12.59	12.59	12.59	100
11/8/2016	3:20 PM	12.59	12.59	12.59	12.59	200
11/8/2016	3:22 PM	12.57	12.57	12.57	12.57	2800
11/8/2016	3:25 PM	12.56	12.56	12.56	12.56	5900
11/8/2016	3:26 PM	12.55	12.56	12.55	12.56	4171
11/8/2016	3:27 PM	12.56	12.56	12.55	12.55	14000
11/8/2016	3:31 PM	12.55	12.56	12.55	12.56	1500
11/8/2016	3:32 PM	12.55	12.55	12.54	12.54	3800
11/8/2016	3:33 PM	12.525	12.54	12.52	12.54	3900
11/8/2016	3:34 PM	12.525	12.525	12.525	12.525	400
11/8/2016	3:35 PM	12.52	12.52	12.52	12.52	800
11/8/2016	3:36 PM	12.52	12.52	12.52	12.52	4586
11/8/2016	3:37 PM	12.53	12.53	12.52	12.52	2600
11/8/2016	3:39 PM	12.53	12.53	12.53	12.53	2800
11/8/2016	3:40 PM	12.515	12.525	12.515	12.525	1400
11/8/2016	3:41 PM	12.52	12.52	12.52	12.52	1000
11/8/2016	3:46 PM	12.52	12.53	12.52	12.53	2900
11/8/2016	3:47 PM	12.52	12.52	12.52	12.52	900
11/8/2016	3:48 PM	12.51	12.51	12.51	12.51	1900
11/8/2016	3:49 PM	12.52	12.52	12.52	12.52	3700
11/8/2016	3:50 PM	12.53	12.53	12.53	12.53	1400
11/8/2016	3:51 PM	12.54	12.54	12.54	12.54	19400
11/8/2016	3:52 PM	12.54	12.54	12.54	12.54	1500
11/8/2016	3:53 PM	12.56	12.56	12.55	12.55	1367
11/8/2016	3:54 PM	12.56	12.56	12.56	12.56	4203
11/8/2016	3:55 PM	12.61	12.62	12.61	12.62	38250
11/8/2016	3:56 PM	12.61	12.62	12.61	12.62	8300
11/8/2016	3:57 PM	12.59	12.601	12.59	12.601	3659
11/8/2016	3:58 PM	12.6	12.6	12.6	12.6	900
11/8/2016	3:59 PM	12.6	12.61	12.595	12.595	3499
11/8/2016	4:00 PM	12.6	12.63	12.6	12.6	54257
11/9/2016	9:31 AM	12.77	12.89	12.77	12.89	57136
11/9/2016	9:32 AM	12.67	12.75	12.67	12.75	36950
11/9/2016	9:33 AM	12.64	12.65	12.61	12.65	19478
11/9/2016	9:34 AM	12.66	12.66	12.62	12.65	14625
11/9/2016	9:35 AM	12.697	12.697	12.68	12.68	14100
11/9/2016	9:36 AM	12.66	12.71	12.66	12.71	15441
11/9/2016	9:37 AM	12.68	12.68	12.66	12.66	27700
11/9/2016	9:38 AM	12.72	12.72	12.7	12.7	6800
11/9/2016	9:39 AM	12.75	12.768	12.74	12.74	8120
11/9/2016	9:40 AM	12.795	12.795	12.76	12.76	6275
11/9/2016	9:41 AM	12.82	12.82	12.8	12.8	25295
11/9/2016	9:42 AM	12.81	12.84	12.81	12.83	12215
11/9/2016	9:43 AM	12.8	12.804	12.79	12.8	9777
11/9/2016	9:44 AM	12.78	12.79	12.76	12.77	29106
11/9/2016	9:45 AM	12.72	12.8	12.72	12.8	16350
11/9/2016	9:46 AM	12.71	12.74	12.7	12.72	89600
11/9/2016	9:47 AM	12.67	12.7	12.67	12.7	17900
11/9/2016	9:48 AM	12.69	12.7	12.67	12.67	118810
11/9/2016	9:49 AM	12.615	12.69	12.605	12.685	9822
11/9/2016	9:50 AM	12.57	12.61	12.555	12.6	56200
11/9/2016	9:51 AM	12.51	12.57	12.505	12.57	12739
11/9/2016	9:52 AM	12.59	12.6	12.53	12.53	12388
11/9/2016	9:53 AM	12.53	12.58	12.53	12.58	6400
11/9/2016	9:54 AM	12.56	12.56	12.54	12.54	7196
11/9/2016	9:55 AM	12.53	12.56	12.505	12.56	5096
11/9/2016	9:56 AM	12.52	12.52	12.495	12.52	31619
11/9/2016	9:57 AM	12.53	12.54	12.53	12.54	800
11/9/2016	9:58 AM	12.565	12.57	12.545	12.57	16743
11/9/2016	10:00 AM	12.54	12.54	12.53	12.54	37700
11/9/2016	10:01 AM	12.56	12.56	12.525	12.525	20000
11/9/2016	10:02 AM	12.6	12.63	12.585	12.585	15400
11/9/2016	10:03 AM	12.57	12.6	12.57	12.59	32956
11/9/2016	10:04 AM	12.61	12.61	12.59	12.59	2100
11/9/2016	10:05 AM	12.64	12.64	12.62	12.62	3400
11/9/2016	10:06 AM	12.61	12.645	12.61	12.645	2300
11/9/2016	10:07 AM	12.64	12.64	12.61	12.61	9600
11/9/2016	10:08 AM	12.65	12.65	12.63	12.63	500
11/9/2016	10:09 AM	12.66	12.66	12.65	12.65	500
11/9/2016	10:10 AM	12.665	12.68	12.65	12.65	13700
11/9/2016	10:11 AM	12.68	12.68	12.66	12.68	11597
11/9/2016	10:12 AM	12.695	12.71	12.68	12.68	7250
11/9/2016	10:13 AM	12.69	12.7	12.69	12.7	12596
11/9/2016	10:14 AM	12.68	12.68	12.66	12.68	5300
11/9/2016	10:15 AM	12.67	12.67	12.66	12.67	1200
11/9/2016	10:16 AM	12.7	12.7	12.66	12.67	2906
11/9/2016	10:17 AM	12.71	12.71	12.69	12.71	5800
11/9/2016	10:18 AM	12.735	12.735	12.705	12.705	1650
11/9/2016	10:19 AM	12.76	12.76	12.74	12.74	2329
11/9/2016	10:20 AM	12.76	12.76	12.76	12.76	1300
11/9/2016	10:21 AM	12.73	12.75	12.73	12.75	1500
11/9/2016	10:22 AM	12.74	12.74	12.74	12.74	4300
11/9/2016	10:23 AM	12.73	12.75	12.73	12.74	2300
11/9/2016	10:25 AM	12.75	12.75	12.72	12.72	1800
11/9/2016	10:26 AM	12.72	12.75	12.72	12.75	11000
11/9/2016	10:27 AM	12.68	12.705	12.68	12.705	8106
11/9/2016	10:28 AM	12.7	12.71	12.69	12.69	4700
11/9/2016	10:29 AM	12.68	12.69	12.68	12.69	2400
11/9/2016	10:30 AM	12.675	12.69	12.675	12.69	1800
11/9/2016	10:31 AM	12.72	12.72	12.72	12.72	154
11/9/2016	10:34 AM	12.71	12.71	12.69	12.7	1500
11/9/2016	10:35 AM	12.72	12.72	12.71	12.71	1300
11/9/2016	10:36 AM	12.72	12.72	12.72	12.72	400
11/9/2016	10:37 AM	12.77	12.77	12.76	12.77	900
11/9/2016	10:38 AM	12.75	12.75	12.75	12.75	3400
11/9/2016	10:39 AM	12.73	12.73	12.73	12.73	880
11/9/2016	10:40 AM	12.74	12.74	12.74	12.74	750
11/9/2016	10:41 AM	12.75	12.75	12.75	12.75	2700
11/9/2016	10:42 AM	12.74	12.75	12.74	12.75	3380
11/9/2016	10:44 AM	12.7	12.7	12.7	12.7	400
11/9/2016	10:45 AM	12.7	12.7	12.7	12.7	400
11/9/2016	10:46 AM	12.73	12.73	12.73	12.73	500
11/9/2016	10:47 AM	12.72	12.72	12.72	12.72	200
11/9/2016	10:48 AM	12.72	12.72	12.72	12.72	400
11/9/2016	10:49 AM	12.7	12.71	12.7	12.71	500
11/9/2016	10:51 AM	12.73	12.73	12.73	12.73	400
11/9/2016	10:52 AM	12.68	12.68	12.68	12.68	13163
11/9/2016	10:53 AM	12.7	12.7	12.68	12.68	1200
11/9/2016	10:56 AM	12.65	12.66	12.65	12.66	7100
11/9/2016	10:57 AM	12.62	12.635	12.62	12.635	10900
11/9/2016	11:01 AM	12.6	12.62	12.575	12.62	7200
11/9/2016	11:02 AM	12.59	12.6	12.59	12.59	5907
11/9/2016	11:04 AM	12.58	12.6	12.58	12.6	18200
11/9/2016	11:05 AM	12.59	12.59	12.59	12.59	2100
11/9/2016	11:06 AM	12.585	12.585	12.58	12.58	1700
11/9/2016	11:08 AM	12.56	12.56	12.56	12.56	2100
11/9/2016	11:09 AM	12.55	12.55	12.55	12.55	1375
11/9/2016	11:10 AM	12.57	12.57	12.57	12.57	1500
11/9/2016	11:11 AM	12.549	12.56	12.549	12.56	5200
11/9/2016	11:12 AM	12.54	12.55	12.54	12.55	1900
11/9/2016	11:13 AM	12.525	12.525	12.525	12.525	500
11/9/2016	11:14 AM	12.525	12.525	12.52	12.52	20200
11/9/2016	11:15 AM	12.495	12.52	12.495	12.52	3034
11/9/2016	11:16 AM	12.46	12.49	12.46	12.49	5900
11/9/2016	11:17 AM	12.47	12.47	12.46	12.465	2862
11/9/2016	11:19 AM	12.49	12.49	12.49	12.49	2841
11/9/2016	11:20 AM	12.48	12.48	12.48	12.48	200
11/9/2016	11:21 AM	12.47	12.47	12.47	12.47	800
11/9/2016	11:22 AM	12.47	12.47	12.47	12.47	400
11/9/2016	11:23 AM	12.44	12.46	12.44	12.46	8100
11/9/2016	11:24 AM	12.425	12.425	12.425	12.425	500
11/9/2016	11:25 AM	12.44	12.44	12.425	12.425	200
11/9/2016	11:27 AM	12.46	12.46	12.46	12.46	2200
11/9/2016	11:28 AM	12.45	12.45	12.45	12.45	2400
11/9/2016	11:30 AM	12.41	12.43	12.41	12.43	4000
11/9/2016	11:31 AM	12.38	12.41	12.38	12.41	35503
11/9/2016	11:32 AM	12.345	12.36	12.345	12.36	51600
11/9/2016	11:33 AM	12.315	12.34	12.315	12.34	5800
11/9/2016	11:34 AM	12.34	12.34	12.31	12.315	1800
11/9/2016	11:35 AM	12.32	12.33	12.32	12.33	26000
11/9/2016	11:36 AM	12.29	12.315	12.29	12.315	38510
11/9/2016	11:37 AM	12.29	12.3	12.29	12.3	4998
11/9/2016	11:38 AM	12.32	12.32	12.31	12.31	1600
11/9/2016	11:39 AM	12.31	12.31	12.31	12.31	800
11/9/2016	11:40 AM	12.3	12.3	12.3	12.3	700
11/9/2016	11:41 AM	12.31	12.31	12.31	12.31	290
11/9/2016	11:42 AM	12.33	12.33	12.3	12.3	4200
11/9/2016	11:43 AM	12.35	12.35	12.33	12.33	2280
11/9/2016	11:44 AM	12.34	12.34	12.34	12.34	200
11/9/2016	11:46 AM	12.315	12.315	12.315	12.315	600
11/9/2016	11:48 AM	12.25	12.3	12.25	12.3	12315
11/9/2016	11:49 AM	12.24	12.245	12.235	12.24	7400
11/9/2016	11:50 AM	12.22	12.24	12.22	12.24	4300
11/9/2016	11:51 AM	12.22	12.22	12.21	12.21	8110
11/9/2016	11:52 AM	12.21	12.21	12.21	12.21	1000
11/9/2016	11:53 AM	12.19	12.2	12.17	12.2	26980
11/9/2016	11:54 AM	12.19	12.19	12.19	12.19	500
11/9/2016	11:55 AM	12.2	12.2	12.19	12.19	600
11/9/2016	11:56 AM	12.22	12.22	12.205	12.205	5531
11/9/2016	11:57 AM	12.23	12.23	12.23	12.23	800
11/9/2016	11:58 AM	12.25	12.25	12.23	12.23	2500
11/9/2016	11:59 AM	12.245	12.25	12.245	12.25	3400
11/9/2016	12:00 PM	12.25	12.25	12.25	12.25	300
11/9/2016	12:02 PM	12.24	12.24	12.24	12.24	100
11/9/2016	12:03 PM	12.26	12.26	12.24	12.24	3300
11/9/2016	12:04 PM	12.26	12.26	12.26	12.26	400
11/9/2016	12:05 PM	12.305	12.31	12.28	12.28	6900
11/9/2016	12:06 PM	12.31	12.31	12.305	12.305	1100
11/9/2016	12:07 PM	12.32	12.32	12.32	12.32	700
11/9/2016	12:08 PM	12.35	12.35	12.33	12.33	25700
11/9/2016	12:09 PM	12.365	12.365	12.355	12.355	600
11/9/2016	12:10 PM	12.38	12.38	12.38	12.38	2700
11/9/2016	12:11 PM	12.37	12.37	12.37	12.37	121
11/9/2016	12:12 PM	12.4	12.4	12.4	12.4	1800
11/9/2016	12:13 PM	12.38	12.38	12.38	12.38	2800
11/9/2016	12:14 PM	12.35	12.38	12.35	12.38	3643
11/9/2016	12:15 PM	12.36	12.36	12.35	12.35	200
11/9/2016	12:16 PM	12.34	12.34	12.34	12.34	400
11/9/2016	12:17 PM	12.31	12.335	12.31	12.335	4950
11/9/2016	12:18 PM	12.32	12.32	12.32	12.32	500
11/9/2016	12:22 PM	12.33	12.33	12.33	12.33	400
11/9/2016	12:23 PM	12.32	12.34	12.32	12.34	8100
11/9/2016	12:24 PM	12.32	12.32	12.32	12.32	500
11/9/2016	12:25 PM	12.33	12.33	12.32	12.32	800
11/9/2016	12:26 PM	12.355	12.355	12.34	12.34	900
11/9/2016	12:27 PM	12.35	12.36	12.35	12.36	2150
11/9/2016	12:28 PM	12.35	12.35	12.34	12.34	600
11/9/2016	12:30 PM	12.33	12.33	12.33	12.33	2000
11/9/2016	12:31 PM	12.33	12.33	12.33	12.33	400
11/9/2016	12:32 PM	12.34	12.35	12.34	12.35	900
11/9/2016	12:34 PM	12.3	12.3	12.3	12.3	925
11/9/2016	12:35 PM	12.3	12.3	12.29	12.29	3200
11/9/2016	12:36 PM	12.27	12.283	12.27	12.283	4250
11/9/2016	12:37 PM	12.27	12.27	12.27	12.27	900
11/9/2016	12:39 PM	12.31	12.31	12.31	12.31	400
11/9/2016	12:40 PM	12.32	12.32	12.31	12.315	3600
11/9/2016	12:42 PM	12.31	12.31	12.3	12.305	5200
11/9/2016	12:43 PM	12.3	12.31	12.3	12.31	500
11/9/2016	12:44 PM	12.3	12.3	12.29	12.29	2100
11/9/2016	12:45 PM	12.3	12.3	12.295	12.295	2100
11/9/2016	12:47 PM	12.3	12.3	12.29	12.29	800
11/9/2016	12:49 PM	12.32	12.32	12.305	12.305	600
11/9/2016	12:50 PM	12.32	12.33	12.32	12.33	600
11/9/2016	12:51 PM	12.3	12.3	12.3	12.3	150
11/9/2016	12:52 PM	12.3	12.3	12.3	12.3	400
11/9/2016	12:53 PM	12.32	12.32	12.32	12.32	2400
11/9/2016	12:54 PM	12.3	12.3	12.3	12.3	1400
11/9/2016	12:57 PM	12.27	12.29	12.27	12.29	800
11/9/2016	12:59 PM	12.25	12.25	12.25	12.25	27897
11/9/2016	1:00 PM	12.25	12.25	12.25	12.25	300
11/9/2016	1:01 PM	12.26	12.26	12.25	12.25	1100
11/9/2016	1:02 PM	12.24	12.24	12.24	12.24	100
11/9/2016	1:03 PM	12.25	12.25	12.25	12.25	100
11/9/2016	1:04 PM	12.275	12.275	12.27	12.27	1300
11/9/2016	1:05 PM	12.265	12.265	12.265	12.265	200
11/9/2016	1:06 PM	12.22	12.26	12.22	12.26	5720
11/9/2016	1:07 PM	12.22	12.22	12.22	12.22	600
11/9/2016	1:08 PM	12.25	12.25	12.25	12.25	100
11/9/2016	1:10 PM	12.26	12.27	12.26	12.27	800
11/9/2016	1:12 PM	12.27	12.27	12.27	12.27	100
11/9/2016	1:13 PM	12.22	12.25	12.22	12.25	11600
11/9/2016	1:14 PM	12.21	12.21	12.21	12.21	1250
11/9/2016	1:15 PM	12.21	12.21	12.21	12.21	1300
11/9/2016	1:17 PM	12.23	12.23	12.23	12.23	900
11/9/2016	1:18 PM	12.26	12.26	12.24	12.24	1600
11/9/2016	1:19 PM	12.28	12.28	12.275	12.275	1800
11/9/2016	1:20 PM	12.26	12.27	12.26	12.27	2151
11/9/2016	1:21 PM	12.29	12.29	12.27	12.27	10300
11/9/2016	1:22 PM	12.31	12.31	12.305	12.31	4385
11/9/2016	1:23 PM	12.33	12.33	12.31	12.31	10987
11/9/2016	1:24 PM	12.36	12.36	12.36	12.36	615
11/9/2016	1:25 PM	12.37	12.37	12.35	12.35	1450
11/9/2016	1:26 PM	12.36	12.37	12.36	12.37	3468
11/9/2016	1:28 PM	12.35	12.35	12.35	12.35	200
11/9/2016	1:29 PM	12.37	12.37	12.36	12.36	600
11/9/2016	1:30 PM	12.37	12.37	12.37	12.37	1300
11/9/2016	1:31 PM	12.36	12.36	12.36	12.36	800
11/9/2016	1:35 PM	12.32	12.32	12.32	12.32	1531
11/9/2016	1:36 PM	12.3	12.3	12.3	12.3	3638
11/9/2016	1:38 PM	12.3	12.31	12.3	12.31	900
11/9/2016	1:39 PM	12.3	12.3	12.3	12.3	400
11/9/2016	1:40 PM	12.31	12.31	12.31	12.31	500
11/9/2016	1:42 PM	12.27	12.28	12.27	12.28	900
11/9/2016	1:44 PM	12.24	12.27	12.24	12.27	900
11/9/2016	1:45 PM	12.24	12.25	12.24	12.24	7700
11/9/2016	1:47 PM	12.25	12.25	12.25	12.25	400
11/9/2016	1:48 PM	12.265	12.265	12.265	12.265	500
11/9/2016	1:49 PM	12.235	12.24	12.235	12.24	800
11/9/2016	1:50 PM	12.24	12.24	12.24	12.24	400
11/9/2016	1:51 PM	12.223	12.225	12.223	12.225	1200
11/9/2016	1:54 PM	12.23	12.23	12.22	12.22	1200
11/9/2016	1:55 PM	12.23	12.23	12.23	12.23	200
11/9/2016	1:56 PM	12.22	12.22	12.22	12.22	6078
11/9/2016	1:58 PM	12.25	12.25	12.25	12.25	125
11/9/2016	1:59 PM	12.26	12.26	12.26	12.26	100
11/9/2016	2:00 PM	12.28	12.28	12.26	12.26	4287
11/9/2016	2:01 PM	12.29	12.29	12.29	12.29	400
11/9/2016	2:02 PM	12.26	12.27	12.26	12.27	503
11/9/2016	2:03 PM	12.25	12.265	12.25	12.265	5000
11/9/2016	2:04 PM	12.25	12.25	12.25	12.25	2000
11/9/2016	2:05 PM	12.27	12.27	12.26	12.26	2900
11/9/2016	2:06 PM	12.26	12.27	12.26	12.27	1000
11/9/2016	2:07 PM	12.25	12.25	12.25	12.25	600
11/9/2016	2:08 PM	12.27	12.27	12.27	12.27	400
11/9/2016	2:09 PM	12.26	12.26	12.26	12.26	500
11/9/2016	2:11 PM	12.22	12.25	12.22	12.25	8800
11/9/2016	2:12 PM	12.22	12.22	12.22	12.22	800
11/9/2016	2:14 PM	12.26	12.26	12.24	12.24	2820
11/9/2016	2:15 PM	12.25	12.25	12.245	12.245	900
11/9/2016	2:17 PM	12.24	12.24	12.24	12.24	1200
11/9/2016	2:18 PM	12.24	12.24	12.24	12.24	2500
11/9/2016	2:19 PM	12.23	12.23	12.23	12.23	600
11/9/2016	2:21 PM	12.25	12.25	12.24	12.24	4386
11/9/2016	2:22 PM	12.23	12.23	12.23	12.23	1600
11/9/2016	2:24 PM	12.23	12.23	12.23	12.23	1800
11/9/2016	2:26 PM	12.2	12.215	12.2	12.215	16015
11/9/2016	2:27 PM	12.21	12.21	12.2	12.2	911
11/9/2016	2:28 PM	12.22	12.22	12.21	12.21	2500
11/9/2016	2:29 PM	12.23	12.23	12.23	12.23	2100
11/9/2016	2:30 PM	12.23	12.24	12.23	12.24	811
11/9/2016	2:31 PM	12.2	12.22	12.2	12.22	3400
11/9/2016	2:32 PM	12.19	12.19	12.19	12.19	8400
11/9/2016	2:33 PM	12.19	12.191	12.19	12.19	8500
11/9/2016	2:34 PM	12.175	12.19	12.165	12.19	10900
11/9/2016	2:37 PM	12.195	12.2	12.195	12.195	1200
11/9/2016	2:39 PM	12.17	12.18	12.17	12.18	1300
11/9/2016	2:40 PM	12.12	12.17	12.12	12.165	52515
11/9/2016	2:41 PM	12.11	12.115	12.11	12.115	12100
11/9/2016	2:42 PM	12.1	12.1	12.1	12.1	1500
11/9/2016	2:43 PM	12.12	12.12	12.11	12.11	7940
11/9/2016	2:44 PM	12.11	12.12	12.11	12.12	1700
11/9/2016	2:45 PM	12.11	12.12	12.11	12.12	1200
11/9/2016	2:46 PM	12.085	12.1	12.085	12.1	8000
11/9/2016	2:47 PM	12.12	12.12	12.12	12.12	3539
11/9/2016	2:48 PM	12.13	12.13	12.13	12.13	1000
11/9/2016	2:49 PM	12.11	12.13	12.11	12.13	1655
11/9/2016	2:50 PM	12.12	12.12	12.12	12.12	800
11/9/2016	2:52 PM	12.14	12.14	12.14	12.14	800
11/9/2016	2:53 PM	12.15	12.17	12.15	12.17	4300
11/9/2016	2:54 PM	12.16	12.16	12.16	12.16	800
11/9/2016	2:56 PM	12.16	12.16	12.16	12.16	1800
11/9/2016	2:57 PM	12.16	12.16	12.16	12.16	800
11/9/2016	2:58 PM	12.16	12.16	12.16	12.16	800
11/9/2016	2:59 PM	12.15	12.15	12.15	12.15	9900
11/9/2016	3:00 PM	12.18	12.18	12.18	12.18	5900
11/9/2016	3:01 PM	12.14	12.16	12.14	12.16	3500
11/9/2016	3:02 PM	12.15	12.15	12.14	12.14	1000
11/9/2016	3:06 PM	12.14	12.14	12.13	12.13	1000
11/9/2016	3:07 PM	12.13	12.13	12.125	12.125	3100
11/9/2016	3:08 PM	12.14	12.14	12.14	12.14	200
11/9/2016	3:10 PM	12.14	12.14	12.14	12.14	2100
11/9/2016	3:11 PM	12.13	12.135	12.13	12.135	500
11/9/2016	3:12 PM	12.12	12.12	12.12	12.12	1400
11/9/2016	3:13 PM	12.11	12.11	12.101	12.11	21100
11/9/2016	3:16 PM	12.12	12.12	12.12	12.12	1237
11/9/2016	3:17 PM	12.101	12.11	12.101	12.11	4700
11/9/2016	3:18 PM	12.1	12.1	12.1	12.1	5750
11/9/2016	3:19 PM	12.07	12.1	12.07	12.1	5201
11/9/2016	3:20 PM	12.07	12.08	12.07	12.07	3600
11/9/2016	3:21 PM	12.06	12.06	12.051	12.06	12985
11/9/2016	3:22 PM	12.08	12.08	12.07	12.07	1000
11/9/2016	3:23 PM	12.09	12.09	12.09	12.09	1900
11/9/2016	3:24 PM	12.09	12.09	12.09	12.09	1600
11/9/2016	3:25 PM	12.07	12.07	12.07	12.07	1800
11/9/2016	3:27 PM	12.07	12.07	12.06	12.07	2600
11/9/2016	3:28 PM	12.065	12.065	12.065	12.065	100
11/9/2016	3:29 PM	12.08	12.08	12.08	12.08	2450
11/9/2016	3:30 PM	12.08	12.08	12.08	12.08	300
11/9/2016	3:31 PM	12.09	12.1	12.09	12.1	2100
11/9/2016	3:32 PM	12.11	12.12	12.11	12.12	6000
11/9/2016	3:33 PM	12.135	12.14	12.13	12.13	13100
11/9/2016	3:34 PM	12.14	12.15	12.14	12.14	17275
11/9/2016	3:35 PM	12.15	12.15	12.145	12.145	3200
11/9/2016	3:36 PM	12.14	12.15	12.14	12.15	7122
11/9/2016	3:37 PM	12.15	12.155	12.15	12.15	800
11/9/2016	3:38 PM	12.14	12.14	12.14	12.14	100
11/9/2016	3:39 PM	12.17	12.17	12.15	12.15	19500
11/9/2016	3:40 PM	12.17	12.18	12.17	12.18	700
11/9/2016	3:41 PM	12.16	12.17	12.16	12.17	5800
11/9/2016	3:42 PM	12.16	12.165	12.16	12.165	1100
11/9/2016	3:43 PM	12.18	12.18	12.16	12.16	1100
11/9/2016	3:44 PM	12.17	12.19	12.17	12.19	2929
11/9/2016	3:45 PM	12.16	12.18	12.16	12.18	3900
11/9/2016	3:48 PM	12.2	12.2	12.19	12.19	4980
11/9/2016	3:49 PM	12.21	12.23	12.19	12.195	9071
11/9/2016	3:50 PM	12.205	12.21	12.2	12.21	5900
11/9/2016	3:51 PM	12.17	12.19	12.17	12.19	6823
11/9/2016	3:52 PM	12.17	12.17	12.17	12.17	1300
11/9/2016	3:53 PM	12.165	12.17	12.165	12.17	566
11/9/2016	3:54 PM	12.18	12.18	12.17	12.17	903
11/9/2016	3:55 PM	12.19	12.19	12.18	12.18	2144
11/9/2016	3:56 PM	12.18	12.2	12.18	12.19	6465
11/9/2016	3:57 PM	12.18	12.185	12.18	12.185	900
11/9/2016	3:58 PM	12.18	12.18	12.18	12.18	601
11/9/2016	3:59 PM	12.18	12.19	12.18	12.19	7422
11/9/2016	4:00 PM	12.18	12.21	12.16	12.18	45792
11/10/2016	9:31 AM	12.01	12.01	11.995	12.01	8668
11/10/2016	9:32 AM	12	12	11.99	11.991	4555
11/10/2016	9:33 AM	12.01	12.01	11.995	12	3360
11/10/2016	9:34 AM	12.015	12.015	12.015	12.015	900
11/10/2016	9:35 AM	12	12.02	12	12.02	14000
11/10/2016	9:36 AM	11.98	11.98	11.98	11.98	4080
11/10/2016	9:37 AM	11.956	11.96	11.955	11.96	575
11/10/2016	9:38 AM	11.96	11.96	11.95	11.96	10546
11/10/2016	9:39 AM	11.95	11.96	11.95	11.96	17073
11/10/2016	9:40 AM	11.95	11.96	11.95	11.95	3200
11/10/2016	9:41 AM	11.905	11.945	11.905	11.945	25907
11/10/2016	9:42 AM	11.9	11.905	11.895	11.905	9524
11/10/2016	9:43 AM	11.88	11.89	11.88	11.89	6690
11/10/2016	9:44 AM	11.88	11.88	11.88	11.88	4000
11/10/2016	9:45 AM	11.88	11.88	11.88	11.88	1609
11/10/2016	9:46 AM	11.86	11.871	11.86	11.871	4800
11/10/2016	9:47 AM	11.855	11.87	11.855	11.87	1176
11/10/2016	9:48 AM	11.88	11.88	11.86	11.86	1400
11/10/2016	9:49 AM	11.87	11.87	11.87	11.87	400
11/10/2016	9:50 AM	11.88	11.88	11.88	11.88	1893
11/10/2016	9:51 AM	11.91	11.91	11.88	11.88	12552
11/10/2016	9:52 AM	11.9	11.91	11.9	11.91	7650
11/10/2016	9:53 AM	11.92	11.92	11.91	11.91	3800
11/10/2016	9:54 AM	11.93	11.93	11.91	11.92	10850
11/10/2016	9:55 AM	11.92	11.92	11.92	11.92	16200
11/10/2016	9:56 AM	11.93	11.94	11.92	11.92	9480
11/10/2016	9:57 AM	11.94	11.94	11.94	11.94	3000
11/10/2016	9:58 AM	11.98	11.98	11.96	11.96	4844
11/10/2016	9:59 AM	12	12	11.99	11.99	5800
11/10/2016	10:00 AM	11.99	12	11.99	12	12100
11/10/2016	10:01 AM	11.99	11.99	11.99	11.99	400
11/10/2016	10:02 AM	11.965	11.97	11.965	11.97	500
11/10/2016	10:03 AM	12.02	12.02	11.97	11.97	8050
11/10/2016	10:04 AM	12	12	12	12	125
11/10/2016	10:05 AM	12.04	12.04	12.04	12.04	800
11/10/2016	10:06 AM	12.05	12.05	12.05	12.05	2766
11/10/2016	10:07 AM	12.04	12.04	12.04	12.04	1000
11/10/2016	10:08 AM	12.05	12.05	12.03	12.03	2931
11/10/2016	10:09 AM	12.05	12.06	12.05	12.06	8450
11/10/2016	10:11 AM	12.1	12.1	12.06	12.06	7845
11/10/2016	10:12 AM	12.1	12.1	12.1	12.1	800
11/10/2016	10:13 AM	12.09	12.09	12.09	12.09	400
11/10/2016	10:14 AM	12.13	12.13	12.11	12.11	8900
11/10/2016	10:15 AM	12.14	12.15	12.14	12.14	21438
11/10/2016	10:16 AM	12.09	12.13	12.09	12.13	5955
11/10/2016	10:17 AM	12.1	12.1	12.09	12.09	2545
11/10/2016	10:18 AM	12.14	12.14	12.13	12.13	500
11/10/2016	10:19 AM	12.12	12.14	12.12	12.14	1000
11/10/2016	10:20 AM	12.14	12.14	12.12	12.12	3500
11/10/2016	10:21 AM	12.135	12.135	12.135	12.135	500
11/10/2016	10:22 AM	12.13	12.13	12.13	12.13	3300
11/10/2016	10:23 AM	12.11	12.11	12.11	12.11	800
11/10/2016	10:24 AM	12.12	12.12	12.12	12.12	5800
11/10/2016	10:25 AM	12.13	12.13	12.13	12.13	412
11/10/2016	10:26 AM	12.14	12.14	12.14	12.14	1800
11/10/2016	10:27 AM	12.19	12.21	12.14	12.14	32900
11/10/2016	10:28 AM	12.19	12.205	12.19	12.2	6606
11/10/2016	10:29 AM	12.21	12.22	12.21	12.22	800
11/10/2016	10:30 AM	12.23	12.23	12.23	12.23	200
11/10/2016	10:31 AM	12.21	12.24	12.2	12.24	6524
11/10/2016	10:32 AM	12.23	12.24	12.23	12.24	2181
11/10/2016	10:33 AM	12.19	12.23	12.19	12.23	5300
11/10/2016	10:34 AM	12.19	12.19	12.18	12.18	6400
11/10/2016	10:35 AM	12.22	12.22	12.21	12.21	1000
11/10/2016	10:36 AM	12.24	12.24	12.22	12.22	1465
11/10/2016	10:37 AM	12.3	12.3	12.25	12.25	21907
11/10/2016	10:38 AM	12.3	12.32	12.3	12.32	10100
11/10/2016	10:39 AM	12.33	12.33	12.31	12.31	6100
11/10/2016	10:40 AM	12.36	12.36	12.34	12.34	8102
11/10/2016	10:41 AM	12.32	12.35	12.315	12.35	7476
11/10/2016	10:42 AM	12.3	12.35	12.3	12.33	14915
11/10/2016	10:43 AM	12.24	12.28	12.24	12.28	4593
11/10/2016	10:44 AM	12.24	12.24	12.24	12.24	2500
11/10/2016	10:45 AM	12.22	12.25	12.22	12.25	2232
11/10/2016	10:46 AM	12.2	12.215	12.2	12.21	8405
11/10/2016	10:47 AM	12.19	12.2	12.17	12.17	3700
11/10/2016	10:48 AM	12.17	12.17	12.17	12.17	5200
11/10/2016	10:49 AM	12.18	12.18	12.18	12.18	400
11/10/2016	10:50 AM	12.22	12.22	12.22	12.22	200
11/10/2016	10:51 AM	12.19	12.2	12.185	12.2	2600
11/10/2016	10:52 AM	12.23	12.23	12.23	12.23	4900
11/10/2016	10:53 AM	12.25	12.25	12.24	12.24	1568
11/10/2016	10:54 AM	12.25	12.25	12.24	12.24	2000
11/10/2016	10:55 AM	12.25	12.25	12.25	12.25	150
11/10/2016	10:56 AM	12.25	12.29	12.25	12.28	6700
11/10/2016	10:57 AM	12.23	12.23	12.23	12.23	100
11/10/2016	10:58 AM	12.3	12.3	12.29	12.29	12600
11/10/2016	10:59 AM	12.31	12.31	12.31	12.31	5600
11/10/2016	11:00 AM	12.34	12.34	12.33	12.33	3100
11/10/2016	11:01 AM	12.34	12.34	12.34	12.34	3100
11/10/2016	11:02 AM	12.28	12.31	12.28	12.31	5284
11/10/2016	11:05 AM	12.35	12.35	12.34	12.34	2850
11/10/2016	11:06 AM	12.33	12.33	12.33	12.33	246
11/10/2016	11:07 AM	12.28	12.28	12.265	12.28	10700
11/10/2016	11:09 AM	12.29	12.29	12.29	12.29	100
11/10/2016	11:11 AM	12.35	12.35	12.34	12.34	800
11/10/2016	11:12 AM	12.36	12.36	12.34	12.34	2200
11/10/2016	11:13 AM	12.33	12.34	12.33	12.34	10720
11/10/2016	11:15 AM	12.305	12.32	12.3	12.32	15400
11/10/2016	11:16 AM	12.28	12.295	12.28	12.295	3300
11/10/2016	11:17 AM	12.265	12.27	12.25	12.25	9700
11/10/2016	11:18 AM	12.3	12.3	12.29	12.29	900
11/10/2016	11:19 AM	12.29	12.29	12.29	12.29	900
11/10/2016	11:20 AM	12.29	12.29	12.29	12.29	1200
11/10/2016	11:21 AM	12.23	12.24	12.23	12.24	3700
11/10/2016	11:22 AM	12.24	12.255	12.23	12.235	5342
11/10/2016	11:23 AM	12.23	12.24	12.22	12.24	10600
11/10/2016	11:24 AM	12.22	12.22	12.21	12.22	4000
11/10/2016	11:25 AM	12.19	12.19	12.19	12.19	400
11/10/2016	11:27 AM	12.2	12.22	12.2	12.22	2576
11/10/2016	11:28 AM	12.21	12.21	12.18	12.18	2400
11/10/2016	11:29 AM	12.21	12.21	12.21	12.21	400
11/10/2016	11:30 AM	12.22	12.24	12.22	12.24	19400
11/10/2016	11:31 AM	12.22	12.22	12.22	12.22	2100
11/10/2016	11:32 AM	12.24	12.24	12.22	12.22	600
11/10/2016	11:33 AM	12.21	12.21	12.21	12.21	1000
11/10/2016	11:34 AM	12.22	12.22	12.21	12.21	800
11/10/2016	11:35 AM	12.23	12.25	12.23	12.25	1300
11/10/2016	11:38 AM	12.26	12.26	12.25	12.25	1200
11/10/2016	11:39 AM	12.25	12.25	12.24	12.25	4393
11/10/2016	11:40 AM	12.24	12.25	12.24	12.25	1021
11/10/2016	11:42 AM	12.17	12.23	12.17	12.23	1800
11/10/2016	11:43 AM	12.17	12.18	12.17	12.18	8896
11/10/2016	11:44 AM	12.17	12.17	12.17	12.17	100
11/10/2016	11:45 AM	12.14	12.17	12.13	12.17	6200
11/10/2016	11:46 AM	12.14	12.14	12.14	12.14	10804
11/10/2016	11:47 AM	12.12	12.12	12.1	12.12	12600
11/10/2016	11:48 AM	12.12	12.12	12.12	12.12	700
11/10/2016	11:50 AM	12.17	12.17	12.135	12.135	3000
11/10/2016	11:52 AM	12.17	12.17	12.17	12.17	500
11/10/2016	11:53 AM	12.19	12.2	12.19	12.19	3400
11/10/2016	11:55 AM	12.21	12.21	12.21	12.21	500
11/10/2016	11:56 AM	12.21	12.22	12.21	12.21	3400
11/10/2016	11:58 AM	12.22	12.22	12.22	12.22	200
11/10/2016	11:59 AM	12.25	12.25	12.24	12.24	600
11/10/2016	12:01 PM	12.23	12.23	12.23	12.23	225
11/10/2016	12:02 PM	12.2	12.205	12.2	12.2	2600
11/10/2016	12:03 PM	12.175	12.18	12.175	12.18	205
11/10/2016	12:04 PM	12.21	12.21	12.21	12.21	400
11/10/2016	12:07 PM	12.16	12.16	12.16	12.16	100
11/10/2016	12:08 PM	12.16	12.16	12.16	12.16	1600
11/10/2016	12:09 PM	12.16	12.16	12.16	12.16	400
11/10/2016	12:11 PM	12.17	12.185	12.17	12.185	6100
11/10/2016	12:12 PM	12.18	12.18	12.16	12.17	7100
11/10/2016	12:13 PM	12.18	12.18	12.18	12.18	100
11/10/2016	12:14 PM	12.14	12.14	12.14	12.14	1500
11/10/2016	12:15 PM	12.14	12.14	12.14	12.14	600
11/10/2016	12:17 PM	12.15	12.16	12.15	12.16	700
11/10/2016	12:18 PM	12.13	12.15	12.13	12.15	500
11/10/2016	12:19 PM	12.13	12.13	12.13	12.13	1800
11/10/2016	12:21 PM	12.16	12.16	12.16	12.16	100
11/10/2016	12:23 PM	12.15	12.17	12.15	12.17	600
11/10/2016	12:28 PM	12.16	12.16	12.16	12.16	400
11/10/2016	12:30 PM	12.15	12.15	12.15	12.15	369
11/10/2016	12:31 PM	12.15	12.15	12.145	12.145	400
11/10/2016	12:32 PM	12.14	12.14	12.14	12.14	500
11/10/2016	12:33 PM	12.14	12.14	12.13	12.13	500
11/10/2016	12:34 PM	12.13	12.14	12.13	12.14	200
11/10/2016	12:35 PM	12.14	12.14	12.14	12.14	1700
11/10/2016	12:36 PM	12.14	12.14	12.14	12.14	200
11/10/2016	12:40 PM	12.15	12.15	12.14	12.14	420
11/10/2016	12:41 PM	12.16	12.16	12.16	12.16	100
11/10/2016	12:42 PM	12.2	12.2	12.2	12.2	1000
11/10/2016	12:43 PM	12.17	12.17	12.17	12.17	400
11/10/2016	12:44 PM	12.17	12.17	12.17	12.17	1100
11/10/2016	12:46 PM	12.17	12.17	12.17	12.17	100
11/10/2016	12:47 PM	12.14	12.14	12.14	12.14	200
11/10/2016	12:48 PM	12.15	12.15	12.15	12.15	4450
11/10/2016	12:49 PM	12.15	12.15	12.15	12.15	1408
11/10/2016	12:52 PM	12.11	12.11	12.11	12.11	1555
11/10/2016	12:53 PM	12.08	12.1	12.08	12.1	2950
11/10/2016	12:55 PM	12.07	12.075	12.07	12.07	9800
11/10/2016	12:58 PM	12.06	12.07	12.06	12.07	2200
11/10/2016	12:59 PM	12.08	12.08	12.07	12.07	2200
11/10/2016	1:00 PM	12.06	12.06	12.06	12.06	400
11/10/2016	1:01 PM	12.05	12.05	12.04	12.05	7592
11/10/2016	1:02 PM	12.05	12.05	12.05	12.05	400
11/10/2016	1:03 PM	12.07	12.07	12.07	12.07	400
11/10/2016	1:04 PM	12.075	12.075	12.075	12.075	441
11/10/2016	1:05 PM	12.08	12.08	12.08	12.08	400
11/10/2016	1:06 PM	12.08	12.08	12.08	12.08	800
11/10/2016	1:07 PM	12.07	12.07	12.07	12.07	400
11/10/2016	1:09 PM	12.05	12.06	12.05	12.06	1550
11/10/2016	1:10 PM	12.01	12.03	12.01	12.03	17680
11/10/2016	1:11 PM	12	12.01	12	12.01	1300
11/10/2016	1:13 PM	12.02	12.02	12.02	12.02	200
11/10/2016	1:14 PM	12.02	12.02	12.02	12.02	1500
11/10/2016	1:15 PM	12.035	12.04	12.02	12.02	7236
11/10/2016	1:17 PM	12.05	12.05	12.05	12.05	200
11/10/2016	1:19 PM	12.015	12.015	12.01	12.01	10793
11/10/2016	1:22 PM	12.01	12.01	11.995	12	12700
11/10/2016	1:24 PM	12.03	12.03	12.03	12.03	400
11/10/2016	1:25 PM	12.049	12.049	12.04	12.04	585
11/10/2016	1:26 PM	12.05	12.07	12.05	12.05	2880
11/10/2016	1:29 PM	12.04	12.04	12.04	12.04	400
11/10/2016	1:31 PM	12.02	12.02	12.02	12.02	400
11/10/2016	1:34 PM	12.05	12.05	12.05	12.05	200
11/10/2016	1:37 PM	12.04	12.04	12.04	12.04	800
11/10/2016	1:39 PM	12	12.02	12	12.02	3695
11/10/2016	1:40 PM	12.02	12.02	12.02	12.02	100
11/10/2016	1:42 PM	12	12	12	12	500
11/10/2016	1:43 PM	11.98	11.99	11.98	11.99	18694
11/10/2016	1:46 PM	12.025	12.025	12.01	12.01	2300
11/10/2016	1:47 PM	12.01	12.01	12.01	12.01	500
11/10/2016	1:49 PM	11.965	12	11.965	12	8006
11/10/2016	1:50 PM	11.95	11.96	11.95	11.96	19862
11/10/2016	1:51 PM	11.95	11.95	11.94	11.94	2400
11/10/2016	1:52 PM	11.94	11.94	11.94	11.94	1900
11/10/2016	1:55 PM	11.925	11.94	11.915	11.94	3480
11/10/2016	1:56 PM	11.931	11.931	11.92	11.92	22500
11/10/2016	1:57 PM	11.94	11.94	11.94	11.94	100
11/10/2016	1:58 PM	11.94	11.94	11.94	11.94	400
11/10/2016	1:59 PM	11.97	11.97	11.97	11.97	1600
11/10/2016	2:01 PM	11.96	11.96	11.96	11.96	2200
11/10/2016	2:02 PM	11.98	11.98	11.98	11.98	2600
11/10/2016	2:03 PM	11.97	11.97	11.97	11.97	300
11/10/2016	2:04 PM	11.96	11.96	11.96	11.96	1500
11/10/2016	2:05 PM	11.96	11.96	11.96	11.96	200
11/10/2016	2:06 PM	11.95	11.95	11.95	11.95	991
11/10/2016	2:07 PM	11.95	11.95	11.94	11.94	1200
11/10/2016	2:08 PM	11.96	11.96	11.96	11.96	12600
11/10/2016	2:09 PM	11.97	11.97	11.97	11.97	400
11/10/2016	2:11 PM	11.96	11.96	11.96	11.96	1000
11/10/2016	2:12 PM	11.96	11.96	11.95	11.95	700
11/10/2016	2:14 PM	11.95	11.96	11.95	11.96	2800
11/10/2016	2:15 PM	11.96	11.96	11.96	11.96	1300
11/10/2016	2:16 PM	11.98	11.98	11.98	11.98	8400
11/10/2016	2:17 PM	11.98	11.98	11.98	11.98	1000
11/10/2016	2:18 PM	11.99	12	11.99	12	2069
11/10/2016	2:21 PM	11.99	11.99	11.99	11.99	2200
11/10/2016	2:24 PM	11.99	11.99	11.99	11.99	1500
11/10/2016	2:29 PM	11.98	11.98	11.98	11.98	400
11/10/2016	2:32 PM	12.01	12.01	12.01	12.01	792
11/10/2016	2:33 PM	12.005	12.005	12.005	12.005	100
11/10/2016	2:34 PM	12.03	12.03	12.02	12.02	2300
11/10/2016	2:35 PM	12.04	12.04	12.04	12.04	2600
11/10/2016	2:36 PM	12.05	12.05	12.04	12.04	1600
11/10/2016	2:37 PM	12.05	12.05	12.05	12.05	1800
11/10/2016	2:39 PM	12.04	12.04	12.04	12.04	100
11/10/2016	2:40 PM	12.03	12.03	12.03	12.03	2200
11/10/2016	2:41 PM	12.02	12.02	12.02	12.02	2000
11/10/2016	2:43 PM	12.03	12.03	12.03	12.03	800
11/10/2016	2:44 PM	12.03	12.03	12.03	12.03	800
11/10/2016	2:46 PM	12.015	12.03	12.015	12.03	1000
11/10/2016	2:47 PM	12	12	12	12	1385
11/10/2016	2:48 PM	11.97	11.97	11.97	11.97	1300
11/10/2016	2:49 PM	11.99	11.99	11.98	11.98	600
11/10/2016	2:50 PM	11.99	11.99	11.99	11.99	900
11/10/2016	2:51 PM	12	12	12	12	300
11/10/2016	2:53 PM	12	12	12	12	300
11/10/2016	2:54 PM	11.99	11.99	11.99	11.99	900
11/10/2016	2:55 PM	12	12	11.99	11.99	200
11/10/2016	2:59 PM	12.01	12.01	12.01	12.01	100
11/10/2016	3:00 PM	11.99	12.01	11.99	12.01	900
11/10/2016	3:02 PM	12.01	12.01	12.01	12.01	100
11/10/2016	3:04 PM	11.98	11.995	11.98	11.995	400
11/10/2016	3:05 PM	11.98	11.98	11.98	11.98	2800
11/10/2016	3:06 PM	11.98	11.98	11.97	11.97	900
11/10/2016	3:07 PM	11.99	11.99	11.99	11.99	240
11/10/2016	3:08 PM	11.99	11.99	11.99	11.99	1000
11/10/2016	3:09 PM	12	12	12	12	500
11/10/2016	3:10 PM	12	12	12	12	19750
11/10/2016	3:11 PM	12.005	12.005	12	12	900
11/10/2016	3:12 PM	12.01	12.01	12.01	12.01	6000
11/10/2016	3:14 PM	12.02	12.02	12.02	12.02	500
11/10/2016	3:15 PM	12.02	12.02	12.02	12.02	200
11/10/2016	3:16 PM	12.03	12.03	12.03	12.03	100
11/10/2016	3:18 PM	12.04	12.04	12.04	12.04	800
11/10/2016	3:20 PM	12.03	12.03	12.03	12.03	818
11/10/2016	3:22 PM	12.03	12.04	12.03	12.04	1100
11/10/2016	3:25 PM	12.04	12.04	12.04	12.04	600
11/10/2016	3:27 PM	12.045	12.05	12.045	12.05	1000
11/10/2016	3:28 PM	12.05	12.05	12.05	12.05	100
11/10/2016	3:30 PM	12.03	12.04	12.03	12.04	2896
11/10/2016	3:31 PM	12.05	12.05	12.05	12.05	300
11/10/2016	3:32 PM	12.07	12.08	12.06	12.06	11400
11/10/2016	3:33 PM	12.075	12.075	12.075	12.075	200
11/10/2016	3:34 PM	12.06	12.06	12.06	12.06	800
11/10/2016	3:35 PM	12.08	12.09	12.08	12.09	1800
11/10/2016	3:38 PM	12.07	12.07	12.07	12.07	800
11/10/2016	3:39 PM	12.09	12.09	12.09	12.09	800
11/10/2016	3:40 PM	12.09	12.11	12.09	12.1	2275
11/10/2016	3:41 PM	12.1	12.1	12.095	12.095	1600
11/10/2016	3:43 PM	12.12	12.12	12.11	12.11	9500
11/10/2016	3:44 PM	12.1	12.12	12.1	12.12	3549
11/10/2016	3:45 PM	12.095	12.095	12.095	12.095	500
11/10/2016	3:46 PM	12.105	12.105	12.1	12.1	5500
11/10/2016	3:48 PM	12.1	12.11	12.1	12.11	2100
11/10/2016	3:50 PM	12.08	12.08	12.08	12.08	100
11/10/2016	3:51 PM	12.08	12.08	12.08	12.08	200
11/10/2016	3:52 PM	12.09	12.09	12.09	12.09	5000
11/10/2016	3:53 PM	12.1	12.105	12.1	12.1	1900
11/10/2016	3:55 PM	12.11	12.11	12.11	12.11	20425
11/10/2016	3:56 PM	12.1	12.1	12.1	12.1	849
11/10/2016	3:57 PM	12.095	12.1	12.09	12.1	18010
11/10/2016	3:58 PM	12.09	12.095	12.09	12.095	500
11/10/2016	3:59 PM	12.09	12.09	12.08	12.08	6858
11/10/2016	4:00 PM	12.1	12.11	12.09	12.09	17566
11/11/2016	9:31 AM	12.2	12.21	12.2	12.21	2199
11/11/2016	9:32 AM	12.16	12.195	12.16	12.195	2600
11/11/2016	9:33 AM	12.15	12.15	12.15	12.15	800
11/11/2016	9:34 AM	12.195	12.195	12.18	12.18	2000
11/11/2016	9:35 AM	12.2	12.21	12.2	12.2	1700
11/11/2016	9:36 AM	12.23	12.24	12.23	12.24	3000
11/11/2016	9:37 AM	12.22	12.249	12.22	12.249	2220
11/11/2016	9:39 AM	12.22	12.24	12.22	12.23	14800
11/11/2016	9:40 AM	12.21	12.23	12.21	12.23	14288
11/11/2016	9:41 AM	12.2	12.21	12.2	12.21	1200
11/11/2016	9:42 AM	12.21	12.21	12.2	12.21	2000
11/11/2016	9:43 AM	12.18	12.18	12.17	12.17	1500
11/11/2016	9:44 AM	12.15	12.16	12.15	12.16	800
11/11/2016	9:45 AM	12.19	12.19	12.18	12.18	1800
11/11/2016	9:46 AM	12.19	12.19	12.19	12.19	2600
11/11/2016	9:47 AM	12.18	12.18	12.18	12.18	800
11/11/2016	9:48 AM	12.2	12.21	12.2	12.21	2200
11/11/2016	9:49 AM	12.19	12.2	12.19	12.2	2700
11/11/2016	9:50 AM	12.19	12.19	12.19	12.19	800
11/11/2016	9:51 AM	12.19	12.19	12.19	12.19	100
11/11/2016	9:52 AM	12.19	12.19	12.16	12.17	8500
11/11/2016	9:53 AM	12.2	12.21	12.2	12.2	750
11/11/2016	9:55 AM	12.24	12.24	12.23	12.23	3051
11/11/2016	9:57 AM	12.25	12.26	12.24	12.24	4700
11/11/2016	9:58 AM	12.24	12.25	12.24	12.25	500
11/11/2016	9:59 AM	12.25	12.25	12.25	12.25	2000
11/11/2016	10:00 AM	12.24	12.24	12.24	12.24	400
11/11/2016	10:01 AM	12.25	12.25	12.25	12.25	1700
11/11/2016	10:02 AM	12.21	12.24	12.19	12.24	7260
11/11/2016	10:03 AM	12.21	12.21	12.19	12.21	15895
11/11/2016	10:04 AM	12.2	12.21	12.2	12.21	1400
11/11/2016	10:05 AM	12.22	12.23	12.22	12.23	4900
11/11/2016	10:06 AM	12.18	12.21	12.18	12.21	1094
11/11/2016	10:07 AM	12.18	12.19	12.18	12.19	800
11/11/2016	10:08 AM	12.19	12.19	12.18	12.185	1500
11/11/2016	10:09 AM	12.18	12.19	12.18	12.19	3600
11/11/2016	10:10 AM	12.17	12.18	12.17	12.18	1000
11/11/2016	10:11 AM	12.2	12.2	12.19	12.19	900
11/11/2016	10:12 AM	12.15	12.18	12.15	12.18	9100
11/11/2016	10:13 AM	12.16	12.16	12.155	12.155	900
11/11/2016	10:16 AM	12.16	12.16	12.16	12.16	330
11/11/2016	10:17 AM	12.15	12.175	12.15	12.175	1200
11/11/2016	10:18 AM	12.17	12.17	12.16	12.16	200
11/11/2016	10:19 AM	12.22	12.22	12.21	12.21	700
11/11/2016	10:20 AM	12.22	12.22	12.22	12.22	1000
11/11/2016	10:22 AM	12.215	12.215	12.215	12.215	300
11/11/2016	10:23 AM	12.21	12.21	12.21	12.21	1200
11/11/2016	10:24 AM	12.22	12.22	12.22	12.22	200
11/11/2016	10:26 AM	12.23	12.24	12.22	12.22	1300
11/11/2016	10:27 AM	12.27	12.27	12.25	12.25	4800
11/11/2016	10:28 AM	12.28	12.28	12.28	12.28	1200
11/11/2016	10:29 AM	12.28	12.28	12.28	12.28	400
11/11/2016	10:31 AM	12.27	12.27	12.26	12.26	1000
11/11/2016	10:32 AM	12.26	12.26	12.26	12.26	400
11/11/2016	10:33 AM	12.28	12.28	12.28	12.28	11700
11/11/2016	10:34 AM	12.24	12.25	12.24	12.25	4300
11/11/2016	10:37 AM	12.25	12.25	12.25	12.25	11400
11/11/2016	10:38 AM	12.26	12.28	12.26	12.28	800
11/11/2016	10:39 AM	12.25	12.25	12.25	12.25	396
11/11/2016	10:40 AM	12.245	12.245	12.23	12.24	900
11/11/2016	10:41 AM	12.24	12.25	12.24	12.25	500
11/11/2016	10:42 AM	12.27	12.27	12.27	12.27	400
11/11/2016	10:43 AM	12.26	12.26	12.25	12.25	1300
11/11/2016	10:44 AM	12.25	12.25	12.25	12.25	600
11/11/2016	10:45 AM	12.22	12.23	12.22	12.23	4800
11/11/2016	10:47 AM	12.25	12.25	12.25	12.25	2978
11/11/2016	10:48 AM	12.25	12.25	12.25	12.25	500
11/11/2016	10:49 AM	12.25	12.25	12.245	12.245	6900
11/11/2016	10:50 AM	12.275	12.275	12.26	12.26	5381
11/11/2016	10:51 AM	12.31	12.31	12.29	12.29	22200
11/11/2016	10:52 AM	12.3	12.31	12.3	12.31	1200
11/11/2016	10:53 AM	12.3	12.3	12.3	12.3	446
11/11/2016	10:55 AM	12.28	12.28	12.28	12.28	2300
11/11/2016	10:57 AM	12.31	12.31	12.29	12.3	12500
11/11/2016	10:58 AM	12.31	12.31	12.31	12.31	5400
11/11/2016	10:59 AM	12.3	12.31	12.3	12.31	2100
11/11/2016	11:00 AM	12.3	12.3	12.3	12.3	100
11/11/2016	11:02 AM	12.32	12.32	12.32	12.32	400
11/11/2016	11:09 AM	12.285	12.285	12.285	12.285	100
11/11/2016	11:10 AM	12.3	12.3	12.3	12.3	400
11/11/2016	11:12 AM	12.32	12.32	12.32	12.32	2000
11/11/2016	11:13 AM	12.33	12.33	12.33	12.33	100
11/11/2016	11:14 AM	12.32	12.32	12.32	12.32	101
11/11/2016	11:16 AM	12.33	12.33	12.31	12.31	2500
11/11/2016	11:17 AM	12.33	12.33	12.32	12.32	1400
11/11/2016	11:18 AM	12.32	12.32	12.32	12.32	100
11/11/2016	11:19 AM	12.32	12.32	12.32	12.32	400
11/11/2016	11:20 AM	12.32	12.32	12.32	12.32	100
11/11/2016	11:22 AM	12.33	12.33	12.33	12.33	400
11/11/2016	11:23 AM	12.32	12.32	12.32	12.32	300
11/11/2016	11:24 AM	12.33	12.34	12.33	12.33	2882
11/11/2016	11:25 AM	12.33	12.33	12.33	12.33	400
11/11/2016	11:26 AM	12.35	12.35	12.35	12.35	983
11/11/2016	11:28 AM	12.34	12.34	12.33	12.34	900
11/11/2016	11:29 AM	12.32	12.32	12.32	12.32	100
11/11/2016	11:30 AM	12.33	12.33	12.33	12.33	1600
11/11/2016	11:31 AM	12.29	12.3	12.29	12.3	2300
11/11/2016	11:32 AM	12.3	12.3	12.29	12.29	4000
11/11/2016	11:33 AM	12.3	12.3	12.3	12.3	500
11/11/2016	11:34 AM	12.29	12.3	12.29	12.3	5400
11/11/2016	11:35 AM	12.3	12.3	12.29	12.29	2300
11/11/2016	11:36 AM	12.28	12.28	12.28	12.28	1400
11/11/2016	11:40 AM	12.27	12.27	12.27	12.27	400
11/11/2016	11:42 AM	12.25	12.25	12.25	12.25	675
11/11/2016	11:43 AM	12.28	12.28	12.28	12.28	1000
11/11/2016	11:47 AM	12.31	12.31	12.31	12.31	200
11/11/2016	11:49 AM	12.33	12.33	12.33	12.33	2100
11/11/2016	11:53 AM	12.32	12.32	12.32	12.32	400
11/11/2016	11:54 AM	12.31	12.32	12.31	12.32	799
11/11/2016	11:55 AM	12.3	12.3	12.3	12.3	3200
11/11/2016	11:56 AM	12.3	12.3	12.3	12.3	1900
11/11/2016	11:57 AM	12.29	12.29	12.29	12.29	300
11/11/2016	11:59 AM	12.25	12.263	12.25	12.263	1200
11/11/2016	12:00 PM	12.25	12.25	12.25	12.25	400
11/11/2016	12:01 PM	12.25	12.25	12.25	12.25	600
11/11/2016	12:02 PM	12.26	12.26	12.26	12.26	500
11/11/2016	12:04 PM	12.26	12.26	12.26	12.26	2000
11/11/2016	12:05 PM	12.26	12.26	12.26	12.26	100
11/11/2016	12:06 PM	12.25	12.25	12.25	12.25	1500
11/11/2016	12:07 PM	12.25	12.25	12.25	12.25	400
11/11/2016	12:08 PM	12.23	12.25	12.23	12.25	2400
11/11/2016	12:09 PM	12.23	12.23	12.22	12.22	900
11/11/2016	12:10 PM	12.21	12.23	12.21	12.23	2280
11/11/2016	12:11 PM	12.21	12.21	12.21	12.21	500
11/11/2016	12:13 PM	12.2	12.2	12.2	12.2	3400
11/11/2016	12:14 PM	12.21	12.21	12.21	12.21	400
11/11/2016	12:17 PM	12.19	12.19	12.19	12.19	800
11/11/2016	12:19 PM	12.165	12.17	12.165	12.17	2300
11/11/2016	12:21 PM	12.18	12.18	12.18	12.18	300
11/11/2016	12:22 PM	12.2	12.2	12.19	12.19	1800
11/11/2016	12:23 PM	12.2	12.2	12.2	12.2	500
11/11/2016	12:24 PM	12.2	12.2	12.2	12.2	1000
11/11/2016	12:25 PM	12.2	12.2	12.2	12.2	400
11/11/2016	12:28 PM	12.2	12.2	12.2	12.2	750
11/11/2016	12:30 PM	12.18	12.18	12.18	12.18	400
11/11/2016	12:31 PM	12.15	12.17	12.15	12.17	2670
11/11/2016	12:34 PM	12.18	12.18	12.18	12.18	1200
11/11/2016	12:35 PM	12.18	12.18	12.18	12.18	100
11/11/2016	12:38 PM	12.17	12.18	12.17	12.18	2500
11/11/2016	12:39 PM	12.17	12.17	12.17	12.17	400
11/11/2016	12:41 PM	12.15	12.16	12.15	12.16	1400
11/11/2016	12:42 PM	12.16	12.16	12.15	12.15	5400
11/11/2016	12:43 PM	12.17	12.17	12.17	12.17	400
11/11/2016	12:44 PM	12.17	12.17	12.17	12.17	2100
11/11/2016	12:46 PM	12.18	12.18	12.17	12.17	200
11/11/2016	12:47 PM	12.18	12.18	12.18	12.18	100
11/11/2016	12:48 PM	12.17	12.17	12.17	12.17	400
11/11/2016	12:51 PM	12.2	12.2	12.2	12.2	400
11/11/2016	12:52 PM	12.22	12.22	12.22	12.22	100
11/11/2016	12:58 PM	12.22	12.22	12.22	12.22	5500
11/11/2016	12:59 PM	12.22	12.22	12.22	12.22	400
11/11/2016	1:01 PM	12.21	12.21	12.21	12.21	3000
11/11/2016	1:05 PM	12.2	12.2	12.2	12.2	2300
11/11/2016	1:07 PM	12.2	12.2	12.2	12.2	500
11/11/2016	1:08 PM	12.21	12.21	12.21	12.21	100
11/11/2016	1:10 PM	12.195	12.195	12.195	12.195	300
11/11/2016	1:13 PM	12.19	12.2	12.19	12.2	2600
11/11/2016	1:14 PM	12.18	12.18	12.18	12.18	100
11/11/2016	1:17 PM	12.18	12.18	12.18	12.18	100
11/11/2016	1:19 PM	12.19	12.19	12.19	12.19	400
11/11/2016	1:20 PM	12.2	12.2	12.2	12.2	500
11/11/2016	1:27 PM	12.17	12.17	12.17	12.17	800
11/11/2016	1:28 PM	12.17	12.17	12.17	12.17	400
11/11/2016	1:29 PM	12.17	12.17	12.17	12.17	500
11/11/2016	1:30 PM	12.17	12.17	12.17	12.17	396
11/11/2016	1:31 PM	12.16	12.16	12.16	12.16	900
11/11/2016	1:34 PM	12.18	12.18	12.18	12.18	2100
11/11/2016	1:35 PM	12.19	12.19	12.19	12.19	100
11/11/2016	1:38 PM	12.17	12.18	12.17	12.18	200
11/11/2016	1:40 PM	12.19	12.19	12.18	12.18	2400
11/11/2016	1:41 PM	12.19	12.19	12.19	12.19	400
11/11/2016	1:43 PM	12.19	12.19	12.18	12.18	600
11/11/2016	1:44 PM	12.19	12.19	12.19	12.19	400
11/11/2016	1:46 PM	12.19	12.19	12.19	12.19	400
11/11/2016	1:49 PM	12.18	12.195	12.18	12.195	2900
11/11/2016	1:55 PM	12.18	12.18	12.18	12.18	500
11/11/2016	1:56 PM	12.18	12.18	12.18	12.18	374
11/11/2016	2:00 PM	12.22	12.22	12.21	12.21	6765
11/11/2016	2:01 PM	12.23	12.23	12.23	12.23	200
11/11/2016	2:02 PM	12.22	12.22	12.22	12.22	500
11/11/2016	2:06 PM	12.22	12.22	12.22	12.22	1500
11/11/2016	2:07 PM	12.22	12.23	12.22	12.23	1500
11/11/2016	2:09 PM	12.22	12.22	12.22	12.22	200
11/11/2016	2:11 PM	12.22	12.22	12.22	12.22	600
11/11/2016	2:12 PM	12.22	12.22	12.22	12.22	100
11/11/2016	2:13 PM	12.22	12.22	12.22	12.22	100
11/11/2016	2:14 PM	12.21	12.22	12.21	12.22	900
11/11/2016	2:16 PM	12.21	12.21	12.21	12.21	5900
11/11/2016	2:17 PM	12.21	12.21	12.21	12.21	400
11/11/2016	2:18 PM	12.2	12.2	12.2	12.2	100
11/11/2016	2:24 PM	12.19	12.19	12.19	12.19	550
11/11/2016	2:25 PM	12.2	12.2	12.2	12.2	1200
11/11/2016	2:26 PM	12.2	12.2	12.2	12.2	200
11/11/2016	2:28 PM	12.21	12.21	12.21	12.21	3200
11/11/2016	2:30 PM	12.225	12.225	12.225	12.225	200
11/11/2016	2:33 PM	12.22	12.22	12.22	12.22	900
11/11/2016	2:36 PM	12.22	12.22	12.22	12.22	1600
11/11/2016	2:37 PM	12.23	12.23	12.23	12.23	400
11/11/2016	2:38 PM	12.24	12.24	12.24	12.24	400
11/11/2016	2:42 PM	12.23	12.23	12.23	12.23	2100
11/11/2016	2:43 PM	12.23	12.23	12.23	12.23	1700
11/11/2016	2:44 PM	12.22	12.22	12.22	12.22	800
11/11/2016	2:46 PM	12.22	12.22	12.22	12.22	2200
11/11/2016	2:48 PM	12.23	12.23	12.23	12.23	1400
11/11/2016	2:49 PM	12.24	12.24	12.24	12.24	800
11/11/2016	2:50 PM	12.25	12.25	12.24	12.24	16100
11/11/2016	2:51 PM	12.24	12.24	12.24	12.24	100
11/11/2016	2:52 PM	12.24	12.24	12.24	12.24	3500
11/11/2016	2:56 PM	12.24	12.24	12.24	12.24	3000
11/11/2016	2:59 PM	12.24	12.24	12.24	12.24	700
11/11/2016	3:00 PM	12.27	12.27	12.27	12.27	100
11/11/2016	3:03 PM	12.26	12.26	12.26	12.26	300
11/11/2016	3:06 PM	12.25	12.25	12.25	12.25	300
11/11/2016	3:13 PM	12.22	12.22	12.22	12.22	100
11/11/2016	3:14 PM	12.21	12.21	12.21	12.21	1800
11/11/2016	3:19 PM	12.22	12.22	12.22	12.22	800
11/11/2016	3:20 PM	12.23	12.23	12.23	12.23	2300
11/11/2016	3:23 PM	12.22	12.22	12.21	12.21	2400
11/11/2016	3:25 PM	12.22	12.22	12.22	12.22	1300
11/11/2016	3:29 PM	12.22	12.22	12.22	12.22	1600
11/11/2016	3:30 PM	12.22	12.22	12.22	12.22	1000
11/11/2016	3:31 PM	12.195	12.21	12.195	12.21	1600
11/11/2016	3:32 PM	12.19	12.19	12.19	12.19	1900
11/11/2016	3:33 PM	12.195	12.195	12.195	12.195	100
11/11/2016	3:35 PM	12.19	12.19	12.19	12.19	1000
11/11/2016	3:36 PM	12.195	12.195	12.19	12.19	1400
11/11/2016	3:37 PM	12.195	12.195	12.195	12.195	200
11/11/2016	3:38 PM	12.195	12.195	12.195	12.195	500
11/11/2016	3:39 PM	12.2	12.2	12.2	12.2	100
11/11/2016	3:40 PM	12.21	12.21	12.21	12.21	2900
11/11/2016	3:41 PM	12.21	12.21	12.21	12.21	300
11/11/2016	3:42 PM	12.21	12.21	12.21	12.21	2400
11/11/2016	3:44 PM	12.19	12.205	12.19	12.205	1900
11/11/2016	3:45 PM	12.185	12.185	12.185	12.185	700
11/11/2016	3:46 PM	12.155	12.17	12.155	12.17	2700
11/11/2016	3:47 PM	12.16	12.16	12.16	12.16	100
11/11/2016	3:48 PM	12.16	12.16	12.16	12.16	4300
11/11/2016	3:49 PM	12.16	12.16	12.16	12.16	200
11/11/2016	3:50 PM	12.16	12.16	12.155	12.155	2309
11/11/2016	3:51 PM	12.145	12.16	12.145	12.16	1100
11/11/2016	3:52 PM	12.135	12.14	12.135	12.14	1200
11/11/2016	3:53 PM	12.14	12.14	12.14	12.14	200
11/11/2016	3:54 PM	12.14	12.14	12.135	12.135	1000
11/11/2016	3:55 PM	12.13	12.135	12.13	12.135	5200
11/11/2016	3:56 PM	12.13	12.135	12.13	12.135	3000
11/11/2016	3:57 PM	12.125	12.125	12.125	12.125	500
11/11/2016	3:58 PM	12.135	12.135	12.13	12.13	3700
11/11/2016	3:59 PM	12.15	12.155	12.15	12.15	8900
11/11/2016	4:00 PM	12.17	12.17	12.15	12.16	57383
11/14/2016	9:31 AM	12.06	12.075	12.05	12.075	4400
11/14/2016	9:32 AM	12.055	12.06	12.05	12.055	3400
11/14/2016	9:33 AM	12.1	12.1	12.1	12.1	3200
11/14/2016	9:34 AM	12.09	12.09	12.09	12.09	400
11/14/2016	9:35 AM	12.1	12.1	12.1	12.1	3490
11/14/2016	9:36 AM	12.08	12.08	12.06	12.06	246
11/14/2016	9:37 AM	12.08	12.1	12.08	12.08	4100
11/14/2016	9:38 AM	12.1	12.1	12.09	12.09	1700
11/14/2016	9:39 AM	12.13	12.13	12.11	12.11	10100
11/14/2016	9:40 AM	12.13	12.13	12.11	12.13	3500
11/14/2016	9:41 AM	12.14	12.14	12.14	12.14	1100
11/14/2016	9:42 AM	12.13	12.13	12.13	12.13	800
11/14/2016	9:43 AM	12.12	12.12	12.12	12.12	1000
11/14/2016	9:44 AM	12.13	12.15	12.13	12.15	1100
11/14/2016	9:45 AM	12.125	12.14	12.125	12.14	6800
11/14/2016	9:46 AM	12.1	12.12	12.1	12.11	2200
11/14/2016	9:47 AM	12.09	12.11	12.09	12.11	1500
11/14/2016	9:48 AM	12.1	12.1	12.1	12.1	300
11/14/2016	9:50 AM	12.1	12.1	12.1	12.1	300
11/14/2016	9:51 AM	12.1	12.1	12.1	12.1	300
11/14/2016	9:52 AM	12.1	12.1	12.1	12.1	391
11/14/2016	9:53 AM	12.09	12.09	12.085	12.085	300
11/14/2016	9:54 AM	12.09	12.095	12.09	12.095	700
11/14/2016	9:55 AM	12.09	12.09	12.08	12.09	2900
11/14/2016	9:56 AM	12.085	12.085	12.085	12.085	300
11/14/2016	9:57 AM	12.12	12.12	12.11	12.11	700
11/14/2016	9:58 AM	12.12	12.12	12.12	12.12	300
11/14/2016	9:59 AM	12.14	12.14	12.13	12.13	600
11/14/2016	10:00 AM	12.15	12.15	12.14	12.14	1309
11/14/2016	10:01 AM	12.14	12.14	12.14	12.14	1000
11/14/2016	10:02 AM	12.13	12.13	12.13	12.13	6400
11/14/2016	10:04 AM	12.13	12.13	12.13	12.13	400
11/14/2016	10:05 AM	12.13	12.13	12.13	12.13	400
11/14/2016	10:07 AM	12.09	12.09	12.09	12.09	1660
11/14/2016	10:08 AM	12.07	12.09	12.07	12.09	200
11/14/2016	10:09 AM	12.08	12.08	12.08	12.08	100
11/14/2016	10:10 AM	12.1	12.1	12.1	12.1	1729
11/14/2016	10:11 AM	12.1	12.1	12.1	12.1	500
11/14/2016	10:13 AM	12.09	12.09	12.09	12.09	1000
11/14/2016	10:14 AM	12.08	12.08	12.08	12.08	100
11/14/2016	10:15 AM	12.06	12.06	12.06	12.06	169
11/14/2016	10:16 AM	12.05	12.05	12.05	12.05	1800
11/14/2016	10:17 AM	12.05	12.05	12.05	12.05	100
11/14/2016	10:18 AM	12.03	12.03	12.03	12.03	1100
11/14/2016	10:19 AM	12.03	12.03	12.03	12.03	400
11/14/2016	10:20 AM	12.05	12.05	12.05	12.05	1900
11/14/2016	10:21 AM	12.05	12.05	12.035	12.04	2600
11/14/2016	10:22 AM	12.065	12.065	12.065	12.065	4700
11/14/2016	10:27 AM	12.11	12.12	12.11	12.12	3400
11/14/2016	10:28 AM	12.12	12.12	12.12	12.12	2261
11/14/2016	10:29 AM	12.12	12.12	12.12	12.12	400
11/14/2016	10:30 AM	12.12	12.12	12.12	12.12	1900
11/14/2016	10:31 AM	12.105	12.105	12.105	12.105	1700
11/14/2016	10:33 AM	12.14	12.14	12.12	12.12	20400
11/14/2016	10:34 AM	12.13	12.14	12.13	12.14	2400
11/14/2016	10:35 AM	12.15	12.15	12.14	12.14	1900
11/14/2016	10:36 AM	12.13	12.13	12.125	12.13	2700
11/14/2016	10:37 AM	12.115	12.115	12.115	12.115	100
11/14/2016	10:38 AM	12.11	12.11	12.11	12.11	400
11/14/2016	10:39 AM	12.12	12.12	12.12	12.12	416
11/14/2016	10:40 AM	12.14	12.14	12.14	12.14	200
11/14/2016	10:42 AM	12.15	12.15	12.15	12.15	400
11/14/2016	10:43 AM	12.16	12.16	12.15	12.15	6410
11/14/2016	10:45 AM	12.15	12.15	12.15	12.15	200
11/14/2016	10:46 AM	12.15	12.16	12.15	12.16	6600
11/14/2016	10:47 AM	12.15	12.15	12.15	12.15	500
11/14/2016	10:49 AM	12.19	12.19	12.17	12.17	20057
11/14/2016	10:50 AM	12.18	12.18	12.18	12.18	2650
11/14/2016	10:51 AM	12.19	12.19	12.18	12.18	1050
11/14/2016	10:52 AM	12.17	12.17	12.17	12.17	1900
11/14/2016	10:53 AM	12.17	12.17	12.17	12.17	200
11/14/2016	10:55 AM	12.175	12.175	12.17	12.17	200
11/14/2016	10:57 AM	12.19	12.19	12.19	12.19	400
11/14/2016	10:59 AM	12.2	12.2	12.2	12.2	7483
11/14/2016	11:00 AM	12.21	12.21	12.2	12.2	8417
11/14/2016	11:01 AM	12.22	12.22	12.21	12.21	5010
11/14/2016	11:02 AM	12.23	12.23	12.22	12.22	1350
11/14/2016	11:03 AM	12.22	12.23	12.22	12.23	400
11/14/2016	11:05 AM	12.23	12.23	12.23	12.23	600
11/14/2016	11:06 AM	12.24	12.24	12.24	12.24	700
11/14/2016	11:08 AM	12.25	12.25	12.25	12.25	2000
11/14/2016	11:10 AM	12.215	12.215	12.215	12.215	500
11/14/2016	11:11 AM	12.2	12.2	12.2	12.2	500
11/14/2016	11:12 AM	12.21	12.21	12.2	12.2	2450
11/14/2016	11:15 AM	12.2	12.2	12.2	12.2	4000
11/14/2016	11:20 AM	12.17	12.17	12.17	12.17	15000
11/14/2016	11:21 AM	12.18	12.18	12.18	12.18	400
11/14/2016	11:25 AM	12.19	12.2	12.18	12.18	1600
11/14/2016	11:35 AM	12.21	12.21	12.21	12.21	15400
11/14/2016	11:36 AM	12.22	12.22	12.22	12.22	700
11/14/2016	11:37 AM	12.18	12.18	12.18	12.18	2400
11/14/2016	11:38 AM	12.18	12.18	12.18	12.18	400
11/14/2016	11:39 AM	12.18	12.18	12.18	12.18	400
11/14/2016	11:40 AM	12.18	12.18	12.175	12.175	15000
11/14/2016	11:41 AM	12.19	12.19	12.19	12.19	2000
11/14/2016	11:42 AM	12.19	12.19	12.19	12.19	400
11/14/2016	11:44 AM	12.21	12.21	12.21	12.21	1100
11/14/2016	11:45 AM	12.19	12.19	12.19	12.19	400
11/14/2016	11:48 AM	12.18	12.18	12.18	12.18	3000
11/14/2016	11:52 AM	12.165	12.165	12.165	12.165	400
11/14/2016	11:53 AM	12.15	12.16	12.145	12.16	7700
11/14/2016	11:58 AM	12.18	12.18	12.18	12.18	100
11/14/2016	12:07 PM	12.21	12.21	12.21	12.21	400
11/14/2016	12:08 PM	12.22	12.22	12.2	12.2	15400
11/14/2016	12:10 PM	12.23	12.23	12.23	12.23	200
11/14/2016	12:14 PM	12.24	12.24	12.24	12.24	1600
11/14/2016	12:16 PM	12.25	12.25	12.25	12.25	200
11/14/2016	12:19 PM	12.26	12.265	12.26	12.265	200
11/14/2016	12:23 PM	12.25	12.25	12.25	12.25	1500
11/14/2016	12:24 PM	12.25	12.25	12.24	12.24	600
11/14/2016	12:25 PM	12.25	12.25	12.25	12.25	400
11/14/2016	12:26 PM	12.25	12.25	12.25	12.25	300
11/14/2016	12:27 PM	12.27	12.27	12.26	12.26	2801
11/14/2016	12:28 PM	12.26	12.27	12.26	12.27	2500
11/14/2016	12:29 PM	12.25	12.25	12.245	12.245	700
11/14/2016	12:32 PM	12.25	12.25	12.25	12.25	1500
11/14/2016	12:34 PM	12.26	12.26	12.26	12.26	1400
11/14/2016	12:35 PM	12.27	12.27	12.27	12.27	800
11/14/2016	12:36 PM	12.27	12.27	12.27	12.27	500
11/14/2016	12:37 PM	12.27	12.27	12.27	12.27	400
11/14/2016	12:39 PM	12.27	12.27	12.27	12.27	400
11/14/2016	12:40 PM	12.24	12.25	12.24	12.25	2100
11/14/2016	12:41 PM	12.23	12.23	12.23	12.23	1900
11/14/2016	12:45 PM	12.25	12.25	12.24	12.24	500
11/14/2016	12:46 PM	12.25	12.25	12.25	12.25	2000
11/14/2016	12:47 PM	12.24	12.25	12.24	12.25	3610
11/14/2016	12:48 PM	12.24	12.24	12.24	12.24	500
11/14/2016	12:49 PM	12.23	12.23	12.23	12.23	400
11/14/2016	12:51 PM	12.24	12.24	12.24	12.24	1900
11/14/2016	12:52 PM	12.23	12.23	12.23	12.23	1500
11/14/2016	12:55 PM	12.24	12.24	12.24	12.24	100
11/14/2016	12:56 PM	12.25	12.25	12.25	12.25	500
11/14/2016	12:57 PM	12.25	12.25	12.25	12.25	2100
11/14/2016	12:58 PM	12.24	12.24	12.24	12.24	100
11/14/2016	12:59 PM	12.24	12.24	12.24	12.24	400
11/14/2016	1:00 PM	12.22	12.22	12.22	12.22	900
11/14/2016	1:01 PM	12.22	12.22	12.22	12.22	600
11/14/2016	1:02 PM	12.21	12.215	12.21	12.215	400
11/14/2016	1:04 PM	12.22	12.22	12.22	12.22	400
11/14/2016	1:05 PM	12.23	12.23	12.23	12.23	6500
11/14/2016	1:07 PM	12.24	12.24	12.24	12.24	700
11/14/2016	1:08 PM	12.22	12.22	12.22	12.22	5400
11/14/2016	1:09 PM	12.2	12.21	12.2	12.21	15793
11/14/2016	1:10 PM	12.19	12.19	12.19	12.19	200
11/14/2016	1:11 PM	12.19	12.19	12.19	12.19	400
11/14/2016	1:12 PM	12.19	12.19	12.19	12.19	13300
11/14/2016	1:13 PM	12.19	12.19	12.185	12.185	20100
11/14/2016	1:14 PM	12.185	12.185	12.185	12.185	300
11/14/2016	1:16 PM	12.18	12.18	12.18	12.18	2500
11/14/2016	1:21 PM	12.18	12.18	12.18	12.18	400
11/14/2016	1:24 PM	12.17	12.17	12.17	12.17	300
11/14/2016	1:25 PM	12.19	12.19	12.19	12.19	400
11/14/2016	1:28 PM	12.2	12.2	12.2	12.2	100
11/14/2016	1:31 PM	12.14	12.17	12.14	12.17	8715
11/14/2016	1:33 PM	12.14	12.14	12.14	12.14	400
11/14/2016	1:34 PM	12.15	12.15	12.15	12.15	2000
11/14/2016	1:36 PM	12.15	12.16	12.15	12.16	3600
11/14/2016	1:42 PM	12.15	12.15	12.15	12.15	1500
11/14/2016	1:45 PM	12.16	12.16	12.16	12.16	1600
11/14/2016	1:46 PM	12.18	12.18	12.18	12.18	1800
11/14/2016	1:48 PM	12.17	12.17	12.165	12.165	1900
11/14/2016	1:49 PM	12.185	12.185	12.18	12.18	2214
11/14/2016	1:53 PM	12.18	12.18	12.18	12.18	400
11/14/2016	1:55 PM	12.17	12.17	12.17	12.17	400
11/14/2016	1:59 PM	12.2	12.2	12.2	12.2	1500
11/14/2016	2:00 PM	12.2	12.2	12.2	12.2	1500
11/14/2016	2:04 PM	12.17	12.17	12.17	12.17	1600
11/14/2016	2:10 PM	12.19	12.19	12.19	12.19	300
11/14/2016	2:11 PM	12.18	12.18	12.18	12.18	1500
11/14/2016	2:12 PM	12.18	12.18	12.18	12.18	1900
11/14/2016	2:14 PM	12.18	12.18	12.18	12.18	1500
11/14/2016	2:15 PM	12.18	12.18	12.18	12.18	1000
11/14/2016	2:16 PM	12.18	12.18	12.18	12.18	400
11/14/2016	2:18 PM	12.155	12.155	12.155	12.155	5300
11/14/2016	2:20 PM	12.17	12.17	12.17	12.17	2300
11/14/2016	2:22 PM	12.18	12.18	12.18	12.18	1600
11/14/2016	2:23 PM	12.175	12.18	12.175	12.18	13100
11/14/2016	2:24 PM	12.18	12.18	12.18	12.18	1200
11/14/2016	2:27 PM	12.19	12.19	12.19	12.19	425
11/14/2016	2:28 PM	12.18	12.19	12.18	12.19	1900
11/14/2016	2:29 PM	12.17	12.18	12.17	12.18	2700
11/14/2016	2:32 PM	12.18	12.18	12.18	12.18	193
11/14/2016	2:33 PM	12.18	12.18	12.18	12.18	900
11/14/2016	2:35 PM	12.21	12.21	12.2	12.2	2700
11/14/2016	2:36 PM	12.19	12.19	12.19	12.19	800
11/14/2016	2:38 PM	12.18	12.18	12.18	12.18	800
11/14/2016	2:39 PM	12.18	12.18	12.18	12.18	100
11/14/2016	2:41 PM	12.19	12.19	12.19	12.19	800
11/14/2016	2:45 PM	12.21	12.21	12.21	12.21	400
11/14/2016	2:46 PM	12.2	12.21	12.2	12.21	5600
11/14/2016	2:47 PM	12.2	12.2	12.2	12.2	1050
11/14/2016	2:49 PM	12.17	12.17	12.17	12.17	2222
11/14/2016	2:50 PM	12.17	12.17	12.17	12.17	200
11/14/2016	2:53 PM	12.15	12.15	12.15	12.15	105
11/14/2016	2:55 PM	12.16	12.16	12.16	12.16	800
11/14/2016	2:56 PM	12.14	12.14	12.14	12.14	2300
11/14/2016	2:57 PM	12.12	12.12	12.12	12.12	343
11/14/2016	2:58 PM	12.13	12.13	12.13	12.13	800
11/14/2016	2:59 PM	12.12	12.12	12.12	12.12	1500
11/14/2016	3:00 PM	12.106	12.11	12.105	12.11	6100
11/14/2016	3:01 PM	12.13	12.13	12.13	12.13	800
11/14/2016	3:03 PM	12.1	12.11	12.1	12.11	5171
11/14/2016	3:06 PM	12.12	12.12	12.12	12.12	1752
11/14/2016	3:10 PM	12.13	12.13	12.13	12.13	1600
11/14/2016	3:11 PM	12.12	12.12	12.12	12.12	500
11/14/2016	3:15 PM	12.11	12.11	12.11	12.11	100
11/14/2016	3:17 PM	12.1	12.1	12.1	12.1	2000
11/14/2016	3:18 PM	12.095	12.1	12.095	12.1	1300
11/14/2016	3:20 PM	12.1	12.11	12.1	12.11	5000
11/14/2016	3:23 PM	12.11	12.11	12.11	12.11	100
11/14/2016	3:24 PM	12.11	12.11	12.11	12.11	100
11/14/2016	3:27 PM	12.12	12.12	12.12	12.12	100
11/14/2016	3:28 PM	12.12	12.12	12.12	12.12	1800
11/14/2016	3:37 PM	12.115	12.115	12.115	12.115	400
11/14/2016	3:38 PM	12.11	12.11	12.105	12.11	900
11/14/2016	3:39 PM	12.11	12.11	12.11	12.11	1000
11/14/2016	3:40 PM	12.12	12.12	12.12	12.12	2896
11/14/2016	3:41 PM	12.13	12.13	12.13	12.13	130
11/14/2016	3:43 PM	12.15	12.15	12.15	12.15	1000
11/14/2016	3:44 PM	12.17	12.17	12.17	12.17	800
11/14/2016	3:46 PM	12.19	12.19	12.17	12.17	15200
11/14/2016	3:47 PM	12.175	12.175	12.175	12.175	500
11/14/2016	3:49 PM	12.17	12.17	12.17	12.17	800
11/14/2016	3:50 PM	12.17	12.17	12.17	12.17	4891
11/14/2016	3:51 PM	12.18	12.18	12.18	12.18	3300
11/14/2016	3:52 PM	12.17	12.17	12.17	12.17	1100
11/14/2016	3:53 PM	12.165	12.165	12.165	12.165	3100
11/14/2016	3:54 PM	12.165	12.165	12.165	12.165	500
11/14/2016	3:56 PM	12.16	12.16	12.16	12.16	3300
11/14/2016	3:57 PM	12.15	12.16	12.15	12.16	2000
11/14/2016	3:58 PM	12.15	12.15	12.15	12.15	5104
11/14/2016	3:59 PM	12.14	12.14	12.135	12.14	7822
11/14/2016	4:00 PM	12.16	12.16	12.14	12.15	32609
11/15/2016	9:32 AM	12.07	12.07	12.06	12.06	3400
11/15/2016	9:33 AM	12.06	12.06	12.06	12.06	1100
11/15/2016	9:36 AM	12.06	12.06	12.06	12.06	100
11/15/2016	9:37 AM	12.05	12.06	12.05	12.06	6929
11/15/2016	9:38 AM	12.03	12.035	12.03	12.035	77499
11/15/2016	9:39 AM	12.05	12.05	12.05	12.05	617
11/15/2016	9:40 AM	12.05	12.05	12.04	12.04	3013
11/15/2016	9:41 AM	12.06	12.06	12.05	12.05	700
11/15/2016	9:44 AM	12.07	12.07	12.07	12.07	400
11/15/2016	9:45 AM	12.09	12.09	12.08	12.08	50100
11/15/2016	9:46 AM	12.09	12.1	12.09	12.1	1300
11/15/2016	9:47 AM	12.1	12.1	12.1	12.1	800
11/15/2016	9:48 AM	12.09	12.09	12.09	12.09	500
11/15/2016	9:51 AM	12.08	12.1	12.08	12.1	800
11/15/2016	9:52 AM	12.08	12.08	12.08	12.08	400
11/15/2016	9:53 AM	12.08	12.08	12.08	12.08	400
11/15/2016	9:57 AM	12.08	12.08	12.08	12.08	400
11/15/2016	9:58 AM	12.09	12.09	12.09	12.09	400
11/15/2016	10:00 AM	12.09	12.09	12.09	12.09	728
11/15/2016	10:02 AM	12.06	12.06	12.06	12.06	1980
11/15/2016	10:03 AM	12.05	12.05	12.05	12.05	900
11/15/2016	10:04 AM	12.05	12.05	12.05	12.05	2300
11/15/2016	10:05 AM	12.05	12.05	12.05	12.05	300
11/15/2016	10:06 AM	12.05	12.05	12.05	12.05	400
11/15/2016	10:07 AM	12.05	12.05	12.05	12.05	400
11/15/2016	10:11 AM	12.02	12.03	12.015	12.03	2300
11/15/2016	10:12 AM	12.02	12.02	12.019	12.019	4400
11/15/2016	10:13 AM	12.03	12.03	12.03	12.03	700
11/15/2016	10:14 AM	12.02	12.02	12.02	12.02	400
11/15/2016	10:15 AM	12.02	12.02	12.02	12.02	700
11/15/2016	10:16 AM	12.02	12.02	12.02	12.02	730
11/15/2016	10:17 AM	12.02	12.02	12.02	12.02	1000
11/15/2016	10:18 AM	12.01	12.01	12.005	12.01	7100
11/15/2016	10:20 AM	12.02	12.02	12.02	12.02	400
11/15/2016	10:21 AM	12.02	12.02	12.02	12.02	510
11/15/2016	10:22 AM	12.02	12.02	12.02	12.02	100
11/15/2016	10:25 AM	12.02	12.02	12.02	12.02	400
11/15/2016	10:28 AM	12.03	12.03	12.03	12.03	400
11/15/2016	10:30 AM	12.03	12.03	12.03	12.03	4599
11/15/2016	10:32 AM	12.04	12.04	12.04	12.04	400
11/15/2016	10:33 AM	12.04	12.04	12.04	12.04	400
11/15/2016	10:34 AM	12.05	12.05	12.05	12.05	400
11/15/2016	10:36 AM	12.05	12.05	12.05	12.05	400
11/15/2016	10:39 AM	12.04	12.04	12.04	12.04	400
11/15/2016	10:40 AM	12.06	12.06	12.06	12.06	2000
11/15/2016	10:41 AM	12.06	12.06	12.06	12.06	400
11/15/2016	10:42 AM	12.06	12.06	12.06	12.06	400
11/15/2016	10:44 AM	12.06	12.06	12.06	12.06	400
11/15/2016	10:46 AM	12.05	12.05	12.05	12.05	400
11/15/2016	10:47 AM	12.05	12.05	12.05	12.05	400
11/15/2016	10:51 AM	12.05	12.05	12.05	12.05	400
11/15/2016	10:52 AM	12.05	12.05	12.05	12.05	400
11/15/2016	10:53 AM	12.05	12.05	12.05	12.05	2000
11/15/2016	10:55 AM	12.05	12.06	12.05	12.06	1100
11/15/2016	10:57 AM	12.04	12.04	12.04	12.04	400
11/15/2016	11:02 AM	12.03	12.03	12.03	12.03	400
11/15/2016	11:03 AM	12.02	12.02	12.02	12.02	1700
11/15/2016	11:05 AM	12.03	12.03	12.03	12.03	400
11/15/2016	11:06 AM	12.02	12.02	12.02	12.02	600
11/15/2016	11:07 AM	12.01	12.02	12.01	12.02	2140
11/15/2016	11:11 AM	12.01	12.01	12.01	12.01	670
11/15/2016	11:13 AM	12.02	12.02	12.02	12.02	800
11/15/2016	11:15 AM	12.02	12.02	12.02	12.02	2000
11/15/2016	11:16 AM	12.01	12.01	12.01	12.01	4000
11/15/2016	11:17 AM	12.01	12.01	12.01	12.01	400
11/15/2016	11:19 AM	12.02	12.02	12.02	12.02	400
11/15/2016	11:22 AM	12.025	12.025	12.025	12.025	1000
11/15/2016	11:24 AM	12.02	12.03	12.02	12.03	1300
11/15/2016	11:25 AM	12.02	12.02	12.02	12.02	400
11/15/2016	11:29 AM	12.03	12.03	12.03	12.03	800
11/15/2016	11:30 AM	12.03	12.03	12.03	12.03	400
11/15/2016	11:31 AM	12.03	12.03	12.03	12.03	200
11/15/2016	11:35 AM	12.02	12.02	12.02	12.02	400
11/15/2016	11:37 AM	12.015	12.02	12.01	12.02	1600
11/15/2016	11:38 AM	12.02	12.02	12.02	12.02	1200
11/15/2016	11:44 AM	12.025	12.03	12.025	12.03	1389
11/15/2016	11:46 AM	12.03	12.03	12.03	12.03	400
11/15/2016	11:48 AM	12.04	12.04	12.04	12.04	400
11/15/2016	11:54 AM	12.04	12.04	12.04	12.04	400
11/15/2016	12:01 PM	12.04	12.04	12.04	12.04	400
11/15/2016	12:02 PM	12.04	12.04	12.04	12.04	800
11/15/2016	12:03 PM	12.04	12.04	12.04	12.04	500
11/15/2016	12:05 PM	12.03	12.03	12.03	12.03	875
11/15/2016	12:06 PM	12.02	12.02	12.02	12.02	1100
11/15/2016	12:07 PM	12.02	12.02	12.02	12.02	800
11/15/2016	12:10 PM	12.015	12.015	12.015	12.015	100
11/15/2016	12:16 PM	12.02	12.02	12.02	12.02	400
11/15/2016	12:20 PM	12.02	12.02	12.02	12.02	2400
11/15/2016	12:27 PM	12.02	12.02	12.02	12.02	1000
11/15/2016	12:31 PM	12.03	12.03	12.03	12.03	400
11/15/2016	12:32 PM	12.03	12.03	12.03	12.03	400
11/15/2016	12:35 PM	12.02	12.02	12.02	12.02	500
11/15/2016	12:36 PM	12.025	12.025	12.02	12.02	800
11/15/2016	12:37 PM	12.03	12.03	12.03	12.03	2900
11/15/2016	12:40 PM	12.03	12.03	12.03	12.03	400
11/15/2016	12:43 PM	12.03	12.03	12.03	12.03	128
11/15/2016	12:47 PM	12.06	12.06	12.06	12.06	1000
11/15/2016	12:49 PM	12.06	12.06	12.06	12.06	961
11/15/2016	12:52 PM	12.06	12.06	12.06	12.06	400
11/15/2016	12:53 PM	12.06	12.06	12.06	12.06	900
11/15/2016	12:56 PM	12.06	12.06	12.06	12.06	400
11/15/2016	12:57 PM	12.06	12.06	12.06	12.06	1300
11/15/2016	1:00 PM	12.06	12.06	12.06	12.06	4000
11/15/2016	1:04 PM	12.06	12.06	12.06	12.06	400
11/15/2016	1:07 PM	12.05	12.05	12.05	12.05	200
11/15/2016	1:09 PM	12.04	12.04	12.04	12.04	200
11/15/2016	1:10 PM	12.04	12.04	12.04	12.04	400
11/15/2016	1:17 PM	12.04	12.04	12.04	12.04	400
11/15/2016	1:20 PM	12.04	12.04	12.04	12.04	600
11/15/2016	1:32 PM	12.03	12.03	12.03	12.03	1200
11/15/2016	1:34 PM	12.03	12.03	12.03	12.03	400
11/15/2016	1:39 PM	12.03	12.03	12.03	12.03	800
11/15/2016	1:43 PM	12.03	12.03	12.03	12.03	200
11/15/2016	1:46 PM	12.02	12.02	12.02	12.02	400
11/15/2016	1:47 PM	12.02	12.02	12.02	12.02	400
11/15/2016	1:52 PM	12.01	12.01	12.01	12.01	19170
11/15/2016	1:53 PM	12.01	12.01	12.01	12.01	400
11/15/2016	1:54 PM	12.01	12.01	12.01	12.01	400
11/15/2016	1:56 PM	12.01	12.01	12.01	12.01	400
11/15/2016	1:58 PM	12.01	12.01	12.01	12.01	300
11/15/2016	1:59 PM	12.01	12.01	12.01	12.01	1200
11/15/2016	2:01 PM	12	12	12	12	42400
11/15/2016	2:02 PM	11.99	11.99	11.99	11.99	1300
11/15/2016	2:03 PM	12	12	12	12	2000
11/15/2016	2:05 PM	12.01	12.01	12.01	12.01	2300
11/15/2016	2:09 PM	12.01	12.01	12.01	12.01	145
11/15/2016	2:12 PM	11.98	12	11.98	12	15404
11/15/2016	2:13 PM	11.985	11.985	11.98	11.98	500
11/15/2016	2:14 PM	11.97	11.97	11.97	11.97	1500
11/15/2016	2:17 PM	11.965	11.975	11.965	11.975	600
11/15/2016	2:20 PM	11.975	11.975	11.975	11.975	200
11/15/2016	2:22 PM	11.98	11.98	11.98	11.98	1430
11/15/2016	2:23 PM	11.98	11.98	11.98	11.98	800
11/15/2016	2:25 PM	11.985	11.985	11.985	11.985	1000
11/15/2016	2:30 PM	11.975	11.975	11.975	11.975	200
11/15/2016	2:31 PM	11.96	11.97	11.96	11.97	4777
11/15/2016	2:32 PM	11.95	11.95	11.95	11.95	1885
11/15/2016	2:33 PM	11.945	11.95	11.945	11.95	10354
11/15/2016	2:39 PM	11.94	11.94	11.94	11.94	1000
11/15/2016	2:40 PM	11.94	11.94	11.94	11.94	4000
11/15/2016	2:41 PM	11.94	11.94	11.935	11.935	2300
11/15/2016	2:44 PM	11.94	11.94	11.94	11.94	800
11/15/2016	2:45 PM	11.92	11.92	11.92	11.92	1059
11/15/2016	2:51 PM	11.93	11.93	11.93	11.93	800
11/15/2016	2:52 PM	11.93	11.935	11.93	11.935	4740
11/15/2016	2:54 PM	11.92	11.92	11.92	11.92	1580
11/15/2016	2:55 PM	11.905	11.91	11.905	11.91	1700
11/15/2016	2:56 PM	11.885	11.9	11.885	11.9	35189
11/15/2016	2:58 PM	11.9	11.9	11.9	11.9	1200
11/15/2016	2:59 PM	11.9	11.9	11.9	11.9	7710
11/15/2016	3:00 PM	11.9	11.9	11.9	11.9	800
11/15/2016	3:02 PM	11.89	11.89	11.89	11.89	2400
11/15/2016	3:03 PM	11.89	11.89	11.89	11.89	800
11/15/2016	3:04 PM	11.88	11.88	11.88	11.88	4800
11/15/2016	3:05 PM	11.89	11.89	11.89	11.89	800
11/15/2016	3:07 PM	11.91	11.91	11.91	11.91	900
11/15/2016	3:09 PM	11.91	11.91	11.905	11.905	1400
11/15/2016	3:11 PM	11.91	11.91	11.91	11.91	1200
11/15/2016	3:13 PM	11.91	11.91	11.91	11.91	800
11/15/2016	3:14 PM	11.91	11.91	11.91	11.91	800
11/15/2016	3:15 PM	11.91	11.91	11.91	11.91	800
11/15/2016	3:20 PM	11.91	11.91	11.9	11.9	4430
11/15/2016	3:23 PM	11.905	11.905	11.905	11.905	200
11/15/2016	3:26 PM	11.91	11.91	11.91	11.91	100
11/15/2016	3:27 PM	11.895	11.9	11.895	11.9	6498
11/15/2016	3:28 PM	11.89	11.89	11.89	11.89	1800
11/15/2016	3:29 PM	11.89	11.89	11.89	11.89	800
11/15/2016	3:31 PM	11.89	11.895	11.89	11.895	1300
11/15/2016	3:32 PM	11.885	11.885	11.885	11.885	200
11/15/2016	3:33 PM	11.9	11.9	11.9	11.9	7200
11/15/2016	3:34 PM	11.9	11.905	11.895	11.905	1088
11/15/2016	3:35 PM	11.9	11.9	11.9	11.9	3500
11/15/2016	3:36 PM	11.9	11.9	11.9	11.9	1500
11/15/2016	3:38 PM	11.905	11.905	11.905	11.905	400
11/15/2016	3:39 PM	11.89	11.89	11.89	11.89	3700
11/15/2016	3:40 PM	11.88	11.89	11.88	11.89	1000
11/15/2016	3:41 PM	11.875	11.875	11.875	11.875	400
11/15/2016	3:42 PM	11.87	11.87	11.87	11.87	1000
11/15/2016	3:43 PM	11.865	11.865	11.865	11.865	200
11/15/2016	3:44 PM	11.87	11.87	11.87	11.87	800
11/15/2016	3:45 PM	11.875	11.875	11.875	11.875	400
11/15/2016	3:46 PM	11.88	11.88	11.88	11.88	200
11/15/2016	3:48 PM	11.89	11.89	11.885	11.885	3000
11/15/2016	3:49 PM	11.89	11.89	11.885	11.885	1100
11/15/2016	3:53 PM	11.895	11.895	11.895	11.895	400
11/15/2016	3:54 PM	11.89	11.89	11.89	11.89	100
11/15/2016	3:55 PM	11.895	11.895	11.895	11.895	400
11/15/2016	3:56 PM	11.89	11.89	11.89	11.89	8300
11/15/2016	3:57 PM	11.89	11.89	11.89	11.89	1000
11/15/2016	3:59 PM	11.885	11.89	11.885	11.89	1150
11/15/2016	4:00 PM	11.88	11.88	11.865	11.88	44344
11/16/2016	9:31 AM	11.97	11.98	11.97	11.98	2396
11/16/2016	9:32 AM	11.97	11.97	11.97	11.97	383
11/16/2016	9:34 AM	11.96	11.96	11.96	11.96	2700
11/16/2016	9:36 AM	11.95	11.95	11.95	11.95	100
11/16/2016	9:37 AM	11.95	11.95	11.95	11.95	100
11/16/2016	9:38 AM	11.945	11.95	11.94	11.945	17900
11/16/2016	9:39 AM	11.955	11.955	11.955	11.955	300
11/16/2016	9:40 AM	11.94	11.94	11.94	11.94	300
11/16/2016	9:41 AM	11.93	11.93	11.93	11.93	3200
11/16/2016	9:42 AM	11.93	11.93	11.93	11.93	3399
11/16/2016	9:43 AM	11.93	11.93	11.93	11.93	100
11/16/2016	9:45 AM	11.93	11.93	11.93	11.93	200
11/16/2016	9:46 AM	11.91	11.91	11.91	11.91	1900
11/16/2016	9:52 AM	11.94	11.94	11.93	11.93	2000
11/16/2016	9:53 AM	11.95	11.95	11.94	11.94	1000
11/16/2016	9:54 AM	11.95	11.95	11.95	11.95	300
11/16/2016	9:56 AM	11.955	11.955	11.95	11.95	700
11/16/2016	9:58 AM	11.94	11.94	11.94	11.94	10000
11/16/2016	9:59 AM	11.95	11.95	11.95	11.95	100
11/16/2016	10:00 AM	11.98	11.98	11.96	11.96	22400
11/16/2016	10:01 AM	11.96	11.98	11.96	11.975	14930
11/16/2016	10:03 AM	11.97	11.97	11.97	11.97	1100
11/16/2016	10:06 AM	11.96	11.96	11.96	11.96	100
11/16/2016	10:07 AM	11.96	11.96	11.96	11.96	100
11/16/2016	10:08 AM	11.96	11.96	11.95	11.95	2300
11/16/2016	10:09 AM	11.96	11.96	11.96	11.96	100
11/16/2016	10:10 AM	11.96	11.97	11.96	11.97	1500
11/16/2016	10:12 AM	11.94	11.94	11.94	11.94	40400
11/16/2016	10:18 AM	11.95	11.96	11.95	11.96	21024
11/16/2016	10:21 AM	11.96	11.96	11.96	11.96	19000
11/16/2016	10:22 AM	11.93	11.95	11.93	11.95	21300
11/16/2016	10:23 AM	11.93	11.93	11.93	11.93	8000
11/16/2016	10:24 AM	11.93	11.93	11.93	11.93	100
11/16/2016	10:25 AM	11.93	11.93	11.93	11.93	500
11/16/2016	10:27 AM	11.93	11.93	11.93	11.93	300
11/16/2016	10:30 AM	11.95	11.95	11.94	11.94	1200
11/16/2016	10:33 AM	11.92	11.92	11.92	11.92	400
11/16/2016	10:35 AM	11.92	11.92	11.92	11.92	100
11/16/2016	10:36 AM	11.9	11.91	11.9	11.91	3772
11/16/2016	10:37 AM	11.9	11.905	11.9	11.9	1300
11/16/2016	10:40 AM	11.91	11.91	11.91	11.91	200
11/16/2016	10:41 AM	11.9	11.91	11.9	11.91	1800
11/16/2016	10:42 AM	11.89	11.89	11.89	11.89	1060
11/16/2016	10:48 AM	11.91	11.91	11.91	11.91	500
11/16/2016	10:49 AM	11.9	11.9	11.9	11.9	1600
11/16/2016	10:52 AM	11.92	11.92	11.92	11.92	400
11/16/2016	10:55 AM	11.92	11.92	11.92	11.92	2000
11/16/2016	10:56 AM	11.92	11.92	11.92	11.92	1200
11/16/2016	10:57 AM	11.92	11.92	11.92	11.92	100
11/16/2016	10:59 AM	11.92	11.92	11.92	11.92	500
11/16/2016	11:01 AM	11.915	11.915	11.915	11.915	400
11/16/2016	11:03 AM	11.96	11.96	11.93	11.93	45660
11/16/2016	11:04 AM	11.96	11.96	11.96	11.96	9700
11/16/2016	11:13 AM	11.94	11.94	11.94	11.94	100
11/16/2016	11:17 AM	11.95	11.95	11.95	11.95	400
11/16/2016	11:18 AM	11.95	11.95	11.95	11.95	400
11/16/2016	11:19 AM	11.95	11.95	11.95	11.95	200
11/16/2016	11:23 AM	11.95	11.95	11.95	11.95	1200
11/16/2016	11:25 AM	11.955	11.955	11.955	11.955	400
11/16/2016	11:26 AM	11.95	11.95	11.95	11.95	400
11/16/2016	11:30 AM	11.93	11.93	11.93	11.93	2900
11/16/2016	11:31 AM	11.93	11.93	11.93	11.93	400
11/16/2016	11:33 AM	11.94	11.94	11.94	11.94	600
11/16/2016	11:35 AM	11.93	11.93	11.93	11.93	300
11/16/2016	11:37 AM	11.92	11.92	11.92	11.92	2400
11/16/2016	11:39 AM	11.93	11.93	11.93	11.93	300
11/16/2016	11:40 AM	11.94	11.94	11.94	11.94	400
11/16/2016	11:42 AM	11.935	11.935	11.935	11.935	400
11/16/2016	11:45 AM	11.97	11.97	11.94	11.94	1700
11/16/2016	11:46 AM	11.97	11.97	11.97	11.97	400
11/16/2016	11:49 AM	11.96	11.96	11.96	11.96	300
11/16/2016	11:50 AM	11.96	11.96	11.96	11.96	200
11/16/2016	11:51 AM	11.95	11.95	11.95	11.95	800
11/16/2016	11:53 AM	11.97	11.97	11.96	11.96	200
11/16/2016	12:01 PM	11.96	11.96	11.96	11.96	500
11/16/2016	12:03 PM	11.97	11.97	11.97	11.97	700
11/16/2016	12:05 PM	11.97	11.97	11.97	11.97	800
11/16/2016	12:06 PM	11.97	11.97	11.97	11.97	100
11/16/2016	12:08 PM	11.97	11.97	11.97	11.97	400
11/16/2016	12:10 PM	11.98	11.98	11.98	11.98	500
11/16/2016	12:15 PM	11.97	11.97	11.97	11.97	1900
11/16/2016	12:17 PM	11.97	11.97	11.97	11.97	1100
11/16/2016	12:18 PM	11.98	11.98	11.98	11.98	600
11/16/2016	12:19 PM	11.99	11.99	11.99	11.99	400
11/16/2016	12:22 PM	11.98	11.98	11.98	11.98	100
11/16/2016	12:27 PM	11.97	11.97	11.97	11.97	2900
11/16/2016	12:32 PM	11.955	11.955	11.955	11.955	400
11/16/2016	12:34 PM	11.95	11.95	11.95	11.95	400
11/16/2016	12:36 PM	11.95	11.95	11.95	11.95	500
11/16/2016	12:37 PM	11.95	11.95	11.95	11.95	400
11/16/2016	12:38 PM	11.95	11.95	11.95	11.95	100
11/16/2016	12:41 PM	11.95	11.95	11.95	11.95	1225
11/16/2016	12:44 PM	11.96	11.96	11.95	11.95	4595
11/16/2016	12:48 PM	11.97	11.97	11.97	11.97	500
11/16/2016	12:49 PM	11.97	11.97	11.97	11.97	1000
11/16/2016	12:51 PM	11.97	11.97	11.97	11.97	500
11/16/2016	12:52 PM	11.97	11.97	11.97	11.97	200
11/16/2016	12:54 PM	11.975	11.975	11.975	11.975	1200
11/16/2016	12:55 PM	11.97	11.97	11.97	11.97	1645
11/16/2016	12:56 PM	11.96	11.96	11.96	11.96	400
11/16/2016	1:03 PM	11.96	11.96	11.96	11.96	700
11/16/2016	1:04 PM	11.97	11.97	11.97	11.97	2800
11/16/2016	1:05 PM	11.97	11.97	11.97	11.97	500
11/16/2016	1:08 PM	11.98	11.98	11.98	11.98	200
11/16/2016	1:10 PM	11.98	11.98	11.98	11.98	6500
11/16/2016	1:11 PM	11.98	11.98	11.98	11.98	400
11/16/2016	1:12 PM	11.98	11.98	11.98	11.98	1600
11/16/2016	1:15 PM	11.97	11.97	11.97	11.97	1300
11/16/2016	1:16 PM	11.97	11.97	11.97	11.97	400
11/16/2016	1:20 PM	11.97	11.97	11.97	11.97	400
11/16/2016	1:21 PM	11.98	11.98	11.98	11.98	300
11/16/2016	1:22 PM	11.99	11.99	11.99	11.99	200
11/16/2016	1:29 PM	11.97	11.97	11.97	11.97	200
11/16/2016	1:32 PM	11.97	11.97	11.97	11.97	200
11/16/2016	1:36 PM	11.965	11.965	11.965	11.965	400
11/16/2016	1:46 PM	11.95	11.95	11.95	11.95	2800
11/16/2016	1:47 PM	11.95	11.95	11.95	11.95	400
11/16/2016	1:57 PM	11.95	11.95	11.95	11.95	875
11/16/2016	2:02 PM	11.955	11.955	11.955	11.955	1200
11/16/2016	2:05 PM	11.95	11.95	11.95	11.95	705
11/16/2016	2:08 PM	11.94	11.94	11.94	11.94	2800
11/16/2016	2:11 PM	11.95	11.95	11.95	11.95	400
11/16/2016	2:18 PM	11.95	11.95	11.95	11.95	11500
11/16/2016	2:20 PM	11.95	11.95	11.95	11.95	400
11/16/2016	2:21 PM	11.945	11.95	11.945	11.95	800
11/16/2016	2:24 PM	11.945	11.945	11.945	11.945	1900
11/16/2016	2:26 PM	11.95	11.95	11.95	11.95	1100
11/16/2016	2:43 PM	11.935	11.94	11.935	11.94	500
11/16/2016	2:44 PM	11.93	11.93	11.93	11.93	6413
11/16/2016	2:52 PM	11.94	11.94	11.94	11.94	600
11/16/2016	2:59 PM	11.93	11.93	11.93	11.93	4200
11/16/2016	3:00 PM	11.92	11.92	11.92	11.92	11000
11/16/2016	3:02 PM	11.91	11.92	11.91	11.92	6400
11/16/2016	3:04 PM	11.92	11.92	11.92	11.92	1400
11/16/2016	3:08 PM	11.91	11.91	11.91	11.91	1200
11/16/2016	3:14 PM	11.91	11.91	11.91	11.91	800
11/16/2016	3:15 PM	11.91	11.91	11.91	11.91	400
11/16/2016	3:20 PM	11.9	11.9	11.9	11.9	550
11/16/2016	3:21 PM	11.9	11.9	11.9	11.9	2500
11/16/2016	3:22 PM	11.9	11.9	11.9	11.9	1600
11/16/2016	3:25 PM	11.91	11.91	11.91	11.91	800
11/16/2016	3:27 PM	11.92	11.92	11.92	11.92	16484
11/16/2016	3:31 PM	11.925	11.93	11.925	11.93	500
11/16/2016	3:32 PM	11.93	11.93	11.93	11.93	100
11/16/2016	3:34 PM	11.93	11.93	11.93	11.93	100
11/16/2016	3:38 PM	11.93	11.93	11.93	11.93	1083
11/16/2016	3:39 PM	11.935	11.935	11.935	11.935	200
11/16/2016	3:41 PM	11.93	11.93	11.93	11.93	400
11/16/2016	3:49 PM	11.93	11.93	11.93	11.93	300
11/16/2016	3:51 PM	11.94	11.94	11.94	11.94	100
11/16/2016	3:54 PM	11.94	11.94	11.94	11.94	695
11/16/2016	3:55 PM	11.94	11.94	11.935	11.935	927
11/16/2016	3:57 PM	11.925	11.94	11.925	11.94	873
11/16/2016	3:58 PM	11.92	11.92	11.92	11.92	200
11/16/2016	4:00 PM	11.93	11.93	11.915	11.92	16271
11/17/2016	9:31 AM	11.91	11.91	11.91	11.91	100
11/17/2016	9:32 AM	11.9	11.9	11.9	11.9	2000
11/17/2016	9:33 AM	11.89	11.89	11.89	11.89	425
11/17/2016	9:34 AM	11.86	11.88	11.86	11.88	6400
11/17/2016	9:35 AM	11.86	11.86	11.855	11.86	4825
11/17/2016	9:37 AM	11.85	11.85	11.85	11.85	5585
11/17/2016	9:41 AM	11.84	11.85	11.84	11.85	400
11/17/2016	9:44 AM	11.85	11.85	11.85	11.85	1095
11/17/2016	9:46 AM	11.84	11.84	11.84	11.84	2600
11/17/2016	9:47 AM	11.84	11.84	11.84	11.84	100
11/17/2016	9:48 AM	11.85	11.85	11.85	11.85	2000
11/17/2016	9:50 AM	11.84	11.85	11.84	11.85	2600
11/17/2016	9:52 AM	11.83	11.83	11.825	11.83	3450
11/17/2016	9:53 AM	11.82	11.83	11.82	11.83	24250
11/17/2016	9:54 AM	11.83	11.83	11.83	11.83	300
11/17/2016	9:57 AM	11.82	11.82	11.82	11.82	200
11/17/2016	9:59 AM	11.81	11.81	11.81	11.81	100
11/17/2016	10:00 AM	11.81	11.82	11.81	11.81	1438
11/17/2016	10:01 AM	11.81	11.81	11.81	11.81	126
11/17/2016	10:06 AM	11.82	11.82	11.82	11.82	1600
11/17/2016	10:08 AM	11.82	11.82	11.82	11.82	100
11/17/2016	10:11 AM	11.82	11.82	11.82	11.82	100
11/17/2016	10:12 AM	11.83	11.83	11.83	11.83	1900
11/17/2016	10:15 AM	11.84	11.84	11.84	11.84	2109
11/17/2016	10:18 AM	11.83	11.83	11.83	11.83	300
11/17/2016	10:19 AM	11.85	11.85	11.84	11.84	3200
11/17/2016	10:20 AM	11.84	11.845	11.84	11.845	4700
11/17/2016	10:21 AM	11.84	11.84	11.84	11.84	100
11/17/2016	10:26 AM	11.85	11.85	11.85	11.85	400
11/17/2016	10:28 AM	11.84	11.84	11.84	11.84	100
11/17/2016	10:29 AM	11.85	11.85	11.85	11.85	100
11/17/2016	10:30 AM	11.85	11.85	11.85	11.85	200
11/17/2016	10:32 AM	11.89	11.89	11.87	11.87	4000
11/17/2016	10:33 AM	11.87	11.87	11.87	11.87	100
11/17/2016	10:34 AM	11.87	11.87	11.87	11.87	800
11/17/2016	10:41 AM	11.86	11.86	11.86	11.86	2400
11/17/2016	10:42 AM	11.86	11.86	11.86	11.86	100
11/17/2016	10:43 AM	11.87	11.87	11.87	11.87	100
11/17/2016	10:46 AM	11.85	11.85	11.85	11.85	500
11/17/2016	10:49 AM	11.86	11.86	11.86	11.86	400
11/17/2016	10:51 AM	11.86	11.86	11.86	11.86	11400
11/17/2016	10:54 AM	11.85	11.85	11.85	11.85	1233
11/17/2016	10:55 AM	11.86	11.86	11.86	11.86	500
11/17/2016	10:56 AM	11.86	11.86	11.86	11.86	9100
11/17/2016	10:57 AM	11.85	11.85	11.85	11.85	200
11/17/2016	10:58 AM	11.84	11.84	11.84	11.84	715
11/17/2016	11:00 AM	11.86	11.86	11.84	11.84	2314
11/17/2016	11:01 AM	11.86	11.86	11.86	11.86	2200
11/17/2016	11:03 AM	11.85	11.85	11.85	11.85	2000
11/17/2016	11:06 AM	11.84	11.84	11.84	11.84	100
11/17/2016	11:09 AM	11.84	11.84	11.84	11.84	100
11/17/2016	11:11 AM	11.83	11.83	11.83	11.83	4500
11/17/2016	11:12 AM	11.81	11.82	11.81	11.82	3300
11/17/2016	11:13 AM	11.81	11.81	11.81	11.81	400
11/17/2016	11:15 AM	11.82	11.82	11.82	11.82	600
11/17/2016	11:20 AM	11.82	11.82	11.82	11.82	500
11/17/2016	11:21 AM	11.82	11.82	11.815	11.815	500
11/17/2016	11:22 AM	11.81	11.81	11.81	11.81	3100
11/17/2016	11:23 AM	11.81	11.81	11.81	11.81	600
11/17/2016	11:24 AM	11.815	11.815	11.815	11.815	400
11/17/2016	11:26 AM	11.82	11.82	11.82	11.82	1000
11/17/2016	11:31 AM	11.825	11.825	11.825	11.825	400
11/17/2016	11:33 AM	11.84	11.84	11.83	11.83	3300
11/17/2016	11:34 AM	11.82	11.82	11.82	11.82	100
11/17/2016	11:36 AM	11.81	11.81	11.81	11.81	2000
11/17/2016	11:40 AM	11.8	11.8	11.8	11.8	21400
11/17/2016	11:44 AM	11.79	11.79	11.79	11.79	4000
11/17/2016	11:46 AM	11.77	11.785	11.77	11.785	5928
11/17/2016	11:47 AM	11.78	11.78	11.78	11.78	300
11/17/2016	11:53 AM	11.77	11.77	11.77	11.77	400
11/17/2016	11:55 AM	11.77	11.77	11.77	11.77	100
11/17/2016	11:56 AM	11.775	11.775	11.775	11.775	400
11/17/2016	12:03 PM	11.77	11.77	11.77	11.77	975
11/17/2016	12:05 PM	11.77	11.77	11.77	11.77	2225
11/17/2016	12:06 PM	11.755	11.76	11.755	11.76	3190
11/17/2016	12:09 PM	11.76	11.76	11.76	11.76	1900
11/17/2016	12:12 PM	11.77	11.77	11.77	11.77	500
11/17/2016	12:15 PM	11.76	11.76	11.76	11.76	400
11/17/2016	12:16 PM	11.75	11.75	11.75	11.75	4261
11/17/2016	12:19 PM	11.76	11.76	11.76	11.76	800
11/17/2016	12:22 PM	11.755	11.755	11.755	11.755	400
11/17/2016	12:23 PM	11.75	11.75	11.75	11.75	4955
11/17/2016	12:25 PM	11.74	11.74	11.74	11.74	1975
11/17/2016	12:27 PM	11.735	11.735	11.735	11.735	400
11/17/2016	12:28 PM	11.745	11.745	11.745	11.745	400
11/17/2016	12:33 PM	11.75	11.75	11.75	11.75	100
11/17/2016	12:36 PM	11.75	11.75	11.745	11.745	800
11/17/2016	12:41 PM	11.75	11.75	11.75	11.75	400
11/17/2016	12:44 PM	11.75	11.75	11.75	11.75	1135
11/17/2016	12:46 PM	11.75	11.75	11.75	11.75	500
11/17/2016	12:47 PM	11.75	11.75	11.75	11.75	100
11/17/2016	12:48 PM	11.76	11.76	11.76	11.76	849
11/17/2016	12:50 PM	11.77	11.77	11.77	11.77	3300
11/17/2016	12:52 PM	11.77	11.77	11.77	11.77	2000
11/17/2016	12:55 PM	11.78	11.78	11.78	11.78	3200
11/17/2016	12:57 PM	11.78	11.78	11.78	11.78	400
11/17/2016	12:58 PM	11.775	11.775	11.775	11.775	400
11/17/2016	1:02 PM	11.77	11.77	11.77	11.77	400
11/17/2016	1:06 PM	11.76	11.76	11.76	11.76	1075
11/17/2016	1:07 PM	11.765	11.765	11.765	11.765	400
11/17/2016	1:15 PM	11.765	11.765	11.765	11.765	400
11/17/2016	1:16 PM	11.76	11.76	11.76	11.76	400
11/17/2016	1:17 PM	11.755	11.755	11.755	11.755	2200
11/17/2016	1:20 PM	11.76	11.76	11.76	11.76	400
11/17/2016	1:23 PM	11.76	11.76	11.76	11.76	500
11/17/2016	1:30 PM	11.77	11.77	11.77	11.77	800
11/17/2016	1:31 PM	11.76	11.76	11.76	11.76	3200
11/17/2016	1:34 PM	11.755	11.755	11.755	11.755	500
11/17/2016	1:36 PM	11.75	11.75	11.75	11.75	12674
11/17/2016	1:41 PM	11.76	11.76	11.76	11.76	100
11/17/2016	1:46 PM	11.76	11.76	11.76	11.76	200
11/17/2016	1:49 PM	11.76	11.76	11.76	11.76	400
11/17/2016	1:53 PM	11.765	11.765	11.76	11.76	800
11/17/2016	1:57 PM	11.775	11.775	11.77	11.77	1000
11/17/2016	2:00 PM	11.78	11.78	11.78	11.78	300
11/17/2016	2:02 PM	11.79	11.79	11.79	11.79	900
11/17/2016	2:04 PM	11.795	11.795	11.79	11.79	6823
11/17/2016	2:06 PM	11.8	11.8	11.8	11.8	2491
11/17/2016	2:08 PM	11.79	11.8	11.79	11.8	3400
11/17/2016	2:09 PM	11.79	11.79	11.79	11.79	400
11/17/2016	2:12 PM	11.785	11.79	11.785	11.79	1500
11/17/2016	2:16 PM	11.79	11.795	11.79	11.795	500
11/17/2016	2:19 PM	11.78	11.78	11.78	11.78	500
11/17/2016	2:22 PM	11.8	11.8	11.795	11.795	600
11/17/2016	2:24 PM	11.78	11.78	11.78	11.78	3800
11/17/2016	2:27 PM	11.79	11.79	11.79	11.79	1200
11/17/2016	2:32 PM	11.8	11.8	11.8	11.8	100
11/17/2016	2:37 PM	11.805	11.805	11.805	11.805	400
11/17/2016	2:40 PM	11.79	11.79	11.79	11.79	100
11/17/2016	2:42 PM	11.79	11.79	11.79	11.79	3600
11/17/2016	2:43 PM	11.79	11.79	11.79	11.79	800
11/17/2016	2:46 PM	11.805	11.805	11.805	11.805	400
11/17/2016	2:47 PM	11.8	11.8	11.8	11.8	1200
11/17/2016	2:48 PM	11.8	11.8	11.8	11.8	800
11/17/2016	2:49 PM	11.79	11.79	11.79	11.79	800
11/17/2016	2:50 PM	11.8	11.8	11.79	11.79	2800
11/17/2016	2:55 PM	11.81	11.81	11.81	11.81	1000
11/17/2016	2:56 PM	11.8	11.8	11.8	11.8	400
11/17/2016	2:58 PM	11.8	11.8	11.8	11.8	100
11/17/2016	3:01 PM	11.79	11.79	11.79	11.79	3900
11/17/2016	3:05 PM	11.785	11.785	11.785	11.785	600
11/17/2016	3:06 PM	11.78	11.78	11.78	11.78	100
11/17/2016	3:08 PM	11.785	11.785	11.785	11.785	400
11/17/2016	3:11 PM	11.78	11.78	11.78	11.78	1500
11/17/2016	3:13 PM	11.77	11.77	11.77	11.77	600
11/17/2016	3:16 PM	11.765	11.765	11.765	11.765	300
11/17/2016	3:17 PM	11.77	11.77	11.77	11.77	16597
11/17/2016	3:22 PM	11.78	11.78	11.78	11.78	1900
11/17/2016	3:25 PM	11.78	11.78	11.78	11.78	800
11/17/2016	3:27 PM	11.765	11.77	11.765	11.77	1000
11/17/2016	3:28 PM	11.765	11.765	11.765	11.765	500
11/17/2016	3:29 PM	11.77	11.77	11.77	11.77	10600
11/17/2016	3:30 PM	11.77	11.77	11.77	11.77	400
11/17/2016	3:31 PM	11.77	11.77	11.77	11.77	100
11/17/2016	3:32 PM	11.77	11.77	11.765	11.77	1200
11/17/2016	3:36 PM	11.765	11.765	11.765	11.765	400
11/17/2016	3:38 PM	11.77	11.77	11.77	11.77	1558
11/17/2016	3:47 PM	11.76	11.76	11.755	11.76	3696
11/17/2016	3:50 PM	11.76	11.76	11.76	11.76	279
11/17/2016	3:51 PM	11.76	11.765	11.76	11.76	1502
11/17/2016	3:52 PM	11.76	11.76	11.76	11.76	5900
11/17/2016	3:53 PM	11.76	11.765	11.76	11.765	1334
11/17/2016	3:54 PM	11.76	11.76	11.75	11.755	5597
11/17/2016	3:55 PM	11.76	11.76	11.76	11.76	1200
11/17/2016	3:56 PM	11.765	11.765	11.765	11.765	400
11/17/2016	3:58 PM	11.76	11.76	11.76	11.76	800
11/17/2016	3:59 PM	11.755	11.755	11.755	11.755	500
11/17/2016	4:00 PM	11.75	11.76	11.75	11.75	48365
11/18/2016	9:33 AM	11.725	11.725	11.725	11.725	250
11/18/2016	9:34 AM	11.71	11.715	11.701	11.715	6782
11/18/2016	9:36 AM	11.75	11.75	11.75	11.75	1000
11/18/2016	9:37 AM	11.76	11.76	11.76	11.76	150
11/18/2016	9:38 AM	11.75	11.75	11.75	11.75	2499
11/18/2016	9:41 AM	11.75	11.75	11.75	11.75	251
11/18/2016	9:42 AM	11.76	11.76	11.76	11.76	594
11/18/2016	9:43 AM	11.75	11.76	11.75	11.76	2600
11/18/2016	9:46 AM	11.76	11.76	11.76	11.76	100
11/18/2016	9:50 AM	11.75	11.75	11.75	11.75	200
11/18/2016	9:51 AM	11.74	11.74	11.74	11.74	400
11/18/2016	9:53 AM	11.74	11.74	11.74	11.74	600
11/18/2016	9:54 AM	11.74	11.74	11.74	11.74	800
11/18/2016	9:55 AM	11.75	11.75	11.74	11.74	2100
11/18/2016	9:57 AM	11.74	11.74	11.74	11.74	2010
11/18/2016	10:00 AM	11.76	11.76	11.76	11.76	100
11/18/2016	10:02 AM	11.75	11.75	11.75	11.75	500
11/18/2016	10:03 AM	11.75	11.75	11.75	11.75	200
11/18/2016	10:05 AM	11.75	11.75	11.75	11.75	100
11/18/2016	10:09 AM	11.74	11.74	11.74	11.74	144
11/18/2016	10:11 AM	11.74	11.74	11.74	11.74	100
11/18/2016	10:13 AM	11.75	11.75	11.75	11.75	1500
11/18/2016	10:17 AM	11.75	11.75	11.75	11.75	500
11/18/2016	10:19 AM	11.76	11.76	11.76	11.76	1389
11/18/2016	10:22 AM	11.77	11.775	11.77	11.775	1900
11/18/2016	10:24 AM	11.78	11.78	11.77	11.77	2175
11/18/2016	10:25 AM	11.78	11.78	11.78	11.78	400
11/18/2016	10:28 AM	11.78	11.785	11.78	11.78	1613
11/18/2016	10:29 AM	11.77	11.77	11.77	11.77	400
11/18/2016	10:31 AM	11.77	11.77	11.77	11.77	400
11/18/2016	10:34 AM	11.8	11.805	11.79	11.79	6845
11/18/2016	10:35 AM	11.82	11.82	11.81	11.81	7249
11/18/2016	10:37 AM	11.81	11.815	11.81	11.815	4000
11/18/2016	10:38 AM	11.81	11.81	11.81	11.81	400
11/18/2016	10:40 AM	11.81	11.81	11.8	11.8	4700
11/18/2016	10:42 AM	11.82	11.82	11.81	11.81	1400
11/18/2016	10:43 AM	11.82	11.82	11.82	11.82	400
11/18/2016	10:44 AM	11.82	11.82	11.82	11.82	100
11/18/2016	10:46 AM	11.83	11.83	11.82	11.82	7931
11/18/2016	10:47 AM	11.83	11.83	11.83	11.83	1279
11/18/2016	10:49 AM	11.82	11.82	11.82	11.82	700
11/18/2016	10:50 AM	11.82	11.82	11.82	11.82	1100
11/18/2016	10:52 AM	11.83	11.835	11.83	11.835	1200
11/18/2016	10:53 AM	11.84	11.84	11.84	11.84	400
11/18/2016	10:55 AM	11.83	11.83	11.83	11.83	500
11/18/2016	10:56 AM	11.84	11.84	11.84	11.84	400
11/18/2016	10:57 AM	11.84	11.84	11.84	11.84	300
11/18/2016	10:59 AM	11.84	11.84	11.84	11.84	100
11/18/2016	11:00 AM	11.83	11.83	11.83	11.83	1200
11/18/2016	11:01 AM	11.84	11.84	11.84	11.84	120
11/18/2016	11:02 AM	11.83	11.83	11.83	11.83	4200
11/18/2016	11:05 AM	11.84	11.84	11.84	11.84	300
11/18/2016	11:06 AM	11.85	11.85	11.84	11.84	11650
11/18/2016	11:08 AM	11.84	11.84	11.84	11.84	4300
11/18/2016	11:09 AM	11.84	11.84	11.84	11.84	452
11/18/2016	11:11 AM	11.84	11.84	11.84	11.84	400
11/18/2016	11:12 AM	11.84	11.84	11.84	11.84	1400
11/18/2016	11:14 AM	11.83	11.83	11.83	11.83	100
11/18/2016	11:15 AM	11.83	11.83	11.83	11.83	320
11/18/2016	11:16 AM	11.83	11.83	11.83	11.83	396
11/18/2016	11:17 AM	11.83	11.83	11.83	11.83	1056
11/18/2016	11:25 AM	11.82	11.82	11.82	11.82	669
11/18/2016	11:28 AM	11.82	11.82	11.82	11.82	100
11/18/2016	11:40 AM	11.83	11.83	11.83	11.83	4000
11/18/2016	11:43 AM	11.82	11.82	11.82	11.82	1200
11/18/2016	11:47 AM	11.82	11.82	11.82	11.82	1300
11/18/2016	11:50 AM	11.83	11.83	11.83	11.83	952
11/18/2016	11:55 AM	11.84	11.84	11.84	11.84	400
11/18/2016	11:59 AM	11.84	11.84	11.84	11.84	1775
11/18/2016	12:06 PM	11.84	11.84	11.84	11.84	400
11/18/2016	12:09 PM	11.84	11.84	11.84	11.84	100
11/18/2016	12:11 PM	11.849	11.849	11.849	11.849	200
11/18/2016	12:12 PM	11.845	11.845	11.845	11.845	300
11/18/2016	12:13 PM	11.84	11.84	11.84	11.84	700
11/18/2016	12:15 PM	11.84	11.84	11.84	11.84	200
11/18/2016	12:17 PM	11.84	11.84	11.84	11.84	700
11/18/2016	12:20 PM	11.84	11.84	11.84	11.84	400
11/18/2016	12:25 PM	11.84	11.84	11.84	11.84	4000
11/18/2016	12:26 PM	11.83	11.83	11.83	11.83	400
11/18/2016	12:27 PM	11.83	11.83	11.83	11.83	400
11/18/2016	12:31 PM	11.83	11.83	11.83	11.83	1500
11/18/2016	12:35 PM	11.825	11.825	11.825	11.825	100
11/18/2016	12:37 PM	11.83	11.83	11.83	11.83	700
11/18/2016	12:47 PM	11.83	11.83	11.83	11.83	1200
11/18/2016	12:49 PM	11.83	11.83	11.83	11.83	2500
11/18/2016	12:55 PM	11.82	11.82	11.82	11.82	100
11/18/2016	1:00 PM	11.81	11.81	11.81	11.81	200
11/18/2016	1:01 PM	11.81	11.81	11.81	11.81	900
11/18/2016	1:03 PM	11.815	11.815	11.81	11.81	968
11/18/2016	1:10 PM	11.81	11.81	11.81	11.81	700
11/18/2016	1:12 PM	11.81	11.81	11.81	11.81	4300
11/18/2016	1:13 PM	11.81	11.81	11.81	11.81	100
11/18/2016	1:14 PM	11.81	11.81	11.81	11.81	900
11/18/2016	1:20 PM	11.8	11.8	11.8	11.8	650
11/18/2016	1:30 PM	11.8	11.8	11.8	11.8	300
11/18/2016	1:40 PM	11.79	11.79	11.79	11.79	400
11/18/2016	1:47 PM	11.79	11.79	11.79	11.79	400
11/18/2016	1:54 PM	11.79	11.79	11.79	11.79	100
11/18/2016	1:58 PM	11.8	11.8	11.8	11.8	300
11/18/2016	2:01 PM	11.8	11.8	11.8	11.8	200
11/18/2016	2:04 PM	11.81	11.81	11.81	11.81	400
11/18/2016	2:07 PM	11.81	11.81	11.81	11.81	2500
11/18/2016	2:09 PM	11.81	11.81	11.81	11.81	400
11/18/2016	2:28 PM	11.82	11.82	11.81	11.81	395
11/18/2016	2:29 PM	11.82	11.82	11.82	11.82	300
11/18/2016	2:36 PM	11.82	11.82	11.82	11.82	800
11/18/2016	2:37 PM	11.82	11.82	11.82	11.82	100
11/18/2016	2:44 PM	11.81	11.81	11.81	11.81	1100
11/18/2016	2:48 PM	11.81	11.81	11.81	11.81	1500
11/18/2016	3:02 PM	11.82	11.82	11.82	11.82	447
11/18/2016	3:03 PM	11.81	11.81	11.81	11.81	4288
11/18/2016	3:07 PM	11.82	11.82	11.82	11.82	500
11/18/2016	3:09 PM	11.825	11.825	11.825	11.825	100
11/18/2016	3:11 PM	11.82	11.82	11.82	11.82	200
11/18/2016	3:16 PM	11.81	11.81	11.81	11.81	1217
11/18/2016	3:17 PM	11.81	11.81	11.81	11.81	134
11/18/2016	3:19 PM	11.8	11.8	11.8	11.8	500
11/18/2016	3:21 PM	11.79	11.79	11.79	11.79	4200
11/18/2016	3:23 PM	11.79	11.79	11.79	11.79	300
11/18/2016	3:26 PM	11.795	11.795	11.795	11.795	500
11/18/2016	3:29 PM	11.79	11.79	11.79	11.79	121
11/18/2016	3:30 PM	11.78	11.78	11.78	11.78	600
11/18/2016	3:31 PM	11.78	11.78	11.78	11.78	600
11/18/2016	3:34 PM	11.79	11.79	11.79	11.79	3100
11/18/2016	3:37 PM	11.79	11.79	11.79	11.79	2594
11/18/2016	3:40 PM	11.79	11.79	11.79	11.79	1900
11/18/2016	3:41 PM	11.79	11.79	11.79	11.79	1100
11/18/2016	3:43 PM	11.78	11.78	11.78	11.78	100
11/18/2016	3:47 PM	11.79	11.79	11.79	11.79	900
11/18/2016	3:49 PM	11.79	11.79	11.79	11.79	4091
11/18/2016	3:53 PM	11.8	11.8	11.8	11.8	600
11/18/2016	3:55 PM	11.81	11.81	11.81	11.81	2836
11/18/2016	3:56 PM	11.83	11.83	11.82	11.82	1189
11/18/2016	3:58 PM	11.825	11.825	11.825	11.825	1300
11/18/2016	3:59 PM	11.835	11.835	11.83	11.83	5000
11/18/2016	4:00 PM	11.81	11.85	11.81	11.84	30383
11/21/2016	9:31 AM	11.705	11.705	11.705	11.705	200
11/21/2016	9:32 AM	11.68	11.7	11.68	11.7	17117
11/21/2016	9:33 AM	11.68	11.68	11.68	11.68	100
11/21/2016	9:34 AM	11.68	11.69	11.68	11.69	4600
11/21/2016	9:35 AM	11.68	11.68	11.68	11.68	630
11/21/2016	9:36 AM	11.67	11.67	11.665	11.67	13650
11/21/2016	9:39 AM	11.67	11.67	11.67	11.67	1225
11/21/2016	9:41 AM	11.67	11.67	11.67	11.67	1800
11/21/2016	9:42 AM	11.66	11.66	11.66	11.66	1300
11/21/2016	9:43 AM	11.66	11.66	11.66	11.66	850
11/21/2016	9:44 AM	11.665	11.665	11.665	11.665	100
11/21/2016	9:46 AM	11.65	11.66	11.65	11.66	20067
11/21/2016	9:48 AM	11.64	11.64	11.64	11.64	818
11/21/2016	9:49 AM	11.65	11.65	11.65	11.65	400
11/21/2016	9:51 AM	11.65	11.65	11.65	11.65	3053
11/21/2016	9:53 AM	11.65	11.65	11.65	11.65	400
11/21/2016	9:54 AM	11.65	11.65	11.65	11.65	300
11/21/2016	9:55 AM	11.65	11.65	11.65	11.65	3459
11/21/2016	9:57 AM	11.65	11.65	11.65	11.65	400
11/21/2016	9:58 AM	11.655	11.655	11.65	11.65	1500
11/21/2016	10:00 AM	11.65	11.65	11.65	11.65	513
11/21/2016	10:02 AM	11.65	11.65	11.65	11.65	300
11/21/2016	10:03 AM	11.66	11.66	11.66	11.66	320
11/21/2016	10:05 AM	11.66	11.66	11.66	11.66	1294
11/21/2016	10:06 AM	11.66	11.67	11.66	11.665	3400
11/21/2016	10:07 AM	11.67	11.67	11.67	11.67	1900
11/21/2016	10:08 AM	11.67	11.67	11.67	11.67	100
11/21/2016	10:09 AM	11.67	11.67	11.665	11.665	200
11/21/2016	10:12 AM	11.66	11.66	11.66	11.66	400
11/21/2016	10:13 AM	11.66	11.66	11.66	11.66	400
11/21/2016	10:14 AM	11.665	11.665	11.665	11.665	1147
11/21/2016	10:16 AM	11.67	11.67	11.67	11.67	100
11/21/2016	10:18 AM	11.68	11.68	11.68	11.68	12000
11/21/2016	10:19 AM	11.68	11.68	11.68	11.68	1000
11/21/2016	10:25 AM	11.69	11.69	11.69	11.69	3594
11/21/2016	10:27 AM	11.69	11.69	11.69	11.69	9906
11/21/2016	10:28 AM	11.73	11.73	11.7	11.7	6300
11/21/2016	10:29 AM	11.72	11.72	11.72	11.72	1900
11/21/2016	10:30 AM	11.72	11.72	11.72	11.72	600
11/21/2016	10:31 AM	11.71	11.71	11.71	11.71	11600
11/21/2016	10:32 AM	11.7	11.705	11.7	11.705	500
11/21/2016	10:38 AM	11.7	11.7	11.7	11.7	1100
11/21/2016	10:39 AM	11.7	11.7	11.7	11.7	300
11/21/2016	10:40 AM	11.7	11.7	11.7	11.7	400
11/21/2016	10:45 AM	11.69	11.7	11.69	11.7	1700
11/21/2016	10:47 AM	11.69	11.69	11.69	11.69	600
11/21/2016	10:48 AM	11.69	11.69	11.69	11.69	2700
11/21/2016	10:49 AM	11.69	11.69	11.69	11.69	296
11/21/2016	10:51 AM	11.68	11.68	11.675	11.68	6900
11/21/2016	10:54 AM	11.68	11.68	11.68	11.68	400
11/21/2016	10:59 AM	11.68	11.68	11.68	11.68	400
11/21/2016	11:01 AM	11.68	11.68	11.68	11.68	400
11/21/2016	11:02 AM	11.68	11.68	11.68	11.68	300
11/21/2016	11:03 AM	11.68	11.68	11.68	11.68	207
11/21/2016	11:06 AM	11.68	11.68	11.68	11.68	4200
11/21/2016	11:11 AM	11.67	11.67	11.67	11.67	5400
11/21/2016	11:12 AM	11.655	11.655	11.655	11.655	500
11/21/2016	11:13 AM	11.64	11.65	11.64	11.65	3300
11/21/2016	11:14 AM	11.65	11.65	11.65	11.65	14400
11/21/2016	11:15 AM	11.65	11.65	11.65	11.65	400
11/21/2016	11:16 AM	11.65	11.65	11.65	11.65	300
11/21/2016	11:19 AM	11.64	11.64	11.64	11.64	500
11/21/2016	11:24 AM	11.65	11.65	11.65	11.65	700
11/21/2016	11:28 AM	11.65	11.65	11.65	11.65	700
11/21/2016	11:29 AM	11.65	11.65	11.65	11.65	1700
11/21/2016	11:31 AM	11.66	11.66	11.66	11.66	500
11/21/2016	11:32 AM	11.65	11.65	11.65	11.65	2800
11/21/2016	11:40 AM	11.645	11.645	11.645	11.645	100
11/21/2016	11:41 AM	11.65	11.65	11.65	11.65	1100
11/21/2016	11:43 AM	11.65	11.65	11.65	11.65	400
11/21/2016	11:46 AM	11.64	11.64	11.64	11.64	2600
11/21/2016	11:48 AM	11.64	11.64	11.64	11.64	300
11/21/2016	11:49 AM	11.64	11.64	11.64	11.64	200
11/21/2016	11:50 AM	11.64	11.64	11.64	11.64	300
11/21/2016	11:53 AM	11.64	11.64	11.635	11.635	2671
11/21/2016	11:54 AM	11.64	11.64	11.64	11.64	1579
11/21/2016	11:57 AM	11.64	11.64	11.64	11.64	400
11/21/2016	12:00 PM	11.63	11.64	11.63	11.64	5500
11/21/2016	12:03 PM	11.63	11.63	11.63	11.63	5278
11/21/2016	12:04 PM	11.64	11.64	11.63	11.63	900
11/21/2016	12:07 PM	11.64	11.64	11.64	11.64	400
11/21/2016	12:14 PM	11.64	11.64	11.64	11.64	500
11/21/2016	12:26 PM	11.64	11.64	11.64	11.64	3100
11/21/2016	12:27 PM	11.64	11.64	11.64	11.64	300
11/21/2016	12:31 PM	11.63	11.63	11.63	11.63	6200
11/21/2016	12:33 PM	11.625	11.625	11.625	11.625	200
11/21/2016	12:36 PM	11.63	11.63	11.63	11.63	1500
11/21/2016	12:39 PM	11.62	11.62	11.62	11.62	100
11/21/2016	12:42 PM	11.61	11.61	11.61	11.61	7583
11/21/2016	12:44 PM	11.6	11.6	11.6	11.6	8284
11/21/2016	12:45 PM	11.59	11.6	11.59	11.6	9400
11/21/2016	12:47 PM	11.59	11.59	11.59	11.59	1300
11/21/2016	12:48 PM	11.59	11.59	11.59	11.59	103
11/21/2016	12:49 PM	11.59	11.59	11.59	11.59	386
11/21/2016	12:50 PM	11.585	11.585	11.585	11.585	200
11/21/2016	12:52 PM	11.59	11.59	11.59	11.59	700
11/21/2016	12:53 PM	11.59	11.59	11.59	11.59	700
11/21/2016	12:56 PM	11.585	11.585	11.585	11.585	100
11/21/2016	12:57 PM	11.585	11.59	11.585	11.59	400
11/21/2016	12:58 PM	11.59	11.59	11.59	11.59	100
11/21/2016	1:02 PM	11.585	11.59	11.585	11.59	1300
11/21/2016	1:04 PM	11.59	11.59	11.59	11.59	200
11/21/2016	1:08 PM	11.58	11.58	11.58	11.58	1489
11/21/2016	1:09 PM	11.58	11.58	11.58	11.58	5696
11/21/2016	1:11 PM	11.58	11.58	11.58	11.58	1200
11/21/2016	1:14 PM	11.58	11.58	11.58	11.58	9600
11/21/2016	1:15 PM	11.585	11.585	11.585	11.585	200
11/21/2016	1:18 PM	11.58	11.58	11.58	11.58	5591
11/21/2016	1:22 PM	11.59	11.59	11.585	11.585	3300
11/21/2016	1:24 PM	11.59	11.59	11.59	11.59	400
11/21/2016	1:28 PM	11.59	11.59	11.59	11.59	4437
11/21/2016	1:42 PM	11.59	11.59	11.59	11.59	400
11/21/2016	1:44 PM	11.585	11.585	11.585	11.585	100
11/21/2016	2:01 PM	11.59	11.59	11.59	11.59	1200
11/21/2016	2:02 PM	11.595	11.595	11.595	11.595	400
11/21/2016	2:05 PM	11.6	11.6	11.6	11.6	3200
11/21/2016	2:07 PM	11.595	11.595	11.595	11.595	200
11/21/2016	2:12 PM	11.61	11.61	11.61	11.61	200
11/21/2016	2:18 PM	11.605	11.605	11.605	11.605	100
11/21/2016	2:26 PM	11.6	11.6	11.6	11.6	6926
11/21/2016	2:27 PM	11.6	11.6	11.6	11.6	600
11/21/2016	2:28 PM	11.6	11.6	11.6	11.6	600
11/21/2016	2:29 PM	11.6	11.6	11.6	11.6	100
11/21/2016	2:32 PM	11.6	11.6	11.6	11.6	100
11/21/2016	2:33 PM	11.59	11.59	11.59	11.59	1000
11/21/2016	2:38 PM	11.6	11.6	11.6	11.6	700
11/21/2016	2:44 PM	11.61	11.61	11.61	11.61	300
11/21/2016	2:47 PM	11.61	11.61	11.61	11.61	1700
11/21/2016	2:49 PM	11.605	11.605	11.605	11.605	200
11/21/2016	2:50 PM	11.6	11.6	11.6	11.6	800
11/21/2016	2:58 PM	11.6	11.6	11.6	11.6	200
11/21/2016	2:59 PM	11.605	11.605	11.605	11.605	300
11/21/2016	3:01 PM	11.61	11.61	11.61	11.61	835
11/21/2016	3:03 PM	11.605	11.61	11.605	11.61	2100
11/21/2016	3:08 PM	11.6	11.6	11.6	11.6	200
11/21/2016	3:16 PM	11.6	11.6	11.6	11.6	2400
11/21/2016	3:18 PM	11.595	11.595	11.595	11.595	200
11/21/2016	3:21 PM	11.6	11.6	11.6	11.6	1300
11/21/2016	3:32 PM	11.6	11.6	11.6	11.6	1400
11/21/2016	3:34 PM	11.6	11.6	11.6	11.6	200
11/21/2016	3:37 PM	11.6	11.6	11.6	11.6	400
11/21/2016	3:42 PM	11.6	11.6	11.6	11.6	300
11/21/2016	3:46 PM	11.6	11.6	11.6	11.6	900
11/21/2016	3:48 PM	11.59	11.59	11.59	11.59	1300
11/21/2016	3:52 PM	11.58	11.58	11.58	11.58	2900
11/21/2016	3:54 PM	11.56	11.57	11.56	11.57	3450
11/21/2016	3:55 PM	11.56	11.56	11.56	11.56	261
11/21/2016	3:56 PM	11.56	11.565	11.56	11.565	2800
11/21/2016	3:57 PM	11.56	11.56	11.56	11.56	500
11/21/2016	3:59 PM	11.56	11.56	11.56	11.56	100
11/21/2016	4:00 PM	11.56	11.56	11.56	11.56	20532
11/22/2016	9:31 AM	11.49	11.49	11.485	11.485	2000
11/22/2016	9:32 AM	11.48	11.48	11.47	11.48	9145
11/22/2016	9:33 AM	11.5	11.5	11.5	11.5	482
11/22/2016	9:34 AM	11.49	11.49	11.49	11.49	985
11/22/2016	9:36 AM	11.5	11.5	11.49	11.49	14908
11/22/2016	9:37 AM	11.49	11.49	11.49	11.49	100
11/22/2016	9:38 AM	11.475	11.475	11.475	11.475	100
11/22/2016	9:39 AM	11.49	11.49	11.49	11.49	4600
11/22/2016	9:40 AM	11.49	11.49	11.49	11.49	400
11/22/2016	9:41 AM	11.5	11.5	11.49	11.49	850
11/22/2016	9:45 AM	11.505	11.51	11.505	11.51	555
11/22/2016	9:47 AM	11.5	11.5	11.5	11.5	792
11/22/2016	9:48 AM	11.5	11.5	11.5	11.5	400
11/22/2016	9:51 AM	11.49	11.49	11.49	11.49	4400
11/22/2016	9:52 AM	11.5	11.5	11.5	11.5	4500
11/22/2016	9:55 AM	11.49	11.49	11.49	11.49	1300
11/22/2016	9:58 AM	11.49	11.49	11.49	11.49	5218
11/22/2016	10:00 AM	11.49	11.49	11.49	11.49	400
11/22/2016	10:03 AM	11.5	11.5	11.5	11.5	3251
11/22/2016	10:04 AM	11.5	11.5	11.5	11.5	300
11/22/2016	10:05 AM	11.5	11.5	11.5	11.5	100
11/22/2016	10:06 AM	11.495	11.495	11.495	11.495	100
11/22/2016	10:09 AM	11.49	11.49	11.49	11.49	400
11/22/2016	10:13 AM	11.5	11.5	11.5	11.5	300
11/22/2016	10:14 AM	11.5	11.5	11.5	11.5	600
11/22/2016	10:15 AM	11.49	11.49	11.49	11.49	5926
11/22/2016	10:16 AM	11.485	11.485	11.485	11.485	500
11/22/2016	10:17 AM	11.48	11.48	11.48	11.48	1912
11/22/2016	10:19 AM	11.475	11.48	11.475	11.48	500
11/22/2016	10:20 AM	11.48	11.48	11.48	11.48	400
11/22/2016	10:22 AM	11.485	11.49	11.485	11.49	2590
11/22/2016	10:26 AM	11.5	11.5	11.5	11.5	234
11/22/2016	10:27 AM	11.51	11.51	11.51	11.51	200
11/22/2016	10:28 AM	11.51	11.51	11.51	11.51	300
11/22/2016	10:29 AM	11.51	11.51	11.51	11.51	500
11/22/2016	10:30 AM	11.51	11.51	11.51	11.51	400
11/22/2016	10:31 AM	11.51	11.51	11.51	11.51	700
11/22/2016	10:37 AM	11.51	11.51	11.51	11.51	500
11/22/2016	10:39 AM	11.51	11.515	11.51	11.51	1517
11/22/2016	10:41 AM	11.51	11.51	11.51	11.51	1400
11/22/2016	10:42 AM	11.52	11.52	11.52	11.52	300
11/22/2016	10:44 AM	11.52	11.525	11.52	11.525	1700
11/22/2016	10:46 AM	11.53	11.53	11.53	11.53	300
11/22/2016	10:47 AM	11.54	11.54	11.53	11.53	1300
11/22/2016	10:50 AM	11.55	11.55	11.55	11.55	2300
11/22/2016	10:52 AM	11.54	11.54	11.54	11.54	6771
11/22/2016	10:54 AM	11.54	11.54	11.54	11.54	1000
11/22/2016	10:55 AM	11.54	11.545	11.54	11.545	5800
11/22/2016	10:56 AM	11.54	11.54	11.54	11.54	200
11/22/2016	11:00 AM	11.55	11.55	11.55	11.55	100
11/22/2016	11:04 AM	11.545	11.545	11.545	11.545	100
11/22/2016	11:08 AM	11.54	11.54	11.54	11.54	3290
11/22/2016	11:15 AM	11.54	11.54	11.54	11.54	100
11/22/2016	11:26 AM	11.555	11.555	11.55	11.55	3160
11/22/2016	11:29 AM	11.565	11.565	11.56	11.56	4132
11/22/2016	11:30 AM	11.57	11.57	11.57	11.57	300
11/22/2016	11:31 AM	11.6	11.6	11.58	11.58	6707
11/22/2016	11:32 AM	11.6	11.6	11.6	11.6	400
11/22/2016	11:34 AM	11.6	11.6	11.6	11.6	300
11/22/2016	11:35 AM	11.6	11.6	11.6	11.6	400
11/22/2016	11:37 AM	11.61	11.61	11.61	11.61	100
11/22/2016	11:39 AM	11.61	11.61	11.61	11.61	400
11/22/2016	11:41 AM	11.6	11.6	11.6	11.6	400
11/22/2016	11:42 AM	11.6	11.6	11.6	11.6	300
11/22/2016	11:48 AM	11.59	11.59	11.59	11.59	1600
11/22/2016	11:49 AM	11.59	11.59	11.59	11.59	100
11/22/2016	11:50 AM	11.59	11.59	11.59	11.59	400
11/22/2016	12:00 PM	11.6	11.6	11.6	11.6	3400
11/22/2016	12:02 PM	11.605	11.605	11.605	11.605	200
11/22/2016	12:03 PM	11.61	11.61	11.61	11.61	1300
11/22/2016	12:06 PM	11.61	11.61	11.61	11.61	700
11/22/2016	12:07 PM	11.61	11.61	11.61	11.61	391
11/22/2016	12:08 PM	11.6	11.6	11.6	11.6	950
11/22/2016	12:14 PM	11.6	11.6	11.6	11.6	500
11/22/2016	12:23 PM	11.59	11.59	11.59	11.59	300
11/22/2016	12:24 PM	11.58	11.58	11.58	11.58	4200
11/22/2016	12:25 PM	11.58	11.58	11.58	11.58	700
11/22/2016	12:27 PM	11.58	11.58	11.58	11.58	1800
11/22/2016	12:28 PM	11.58	11.58	11.58	11.58	11898
11/22/2016	12:33 PM	11.57	11.57	11.57	11.57	440
11/22/2016	12:37 PM	11.57	11.57	11.57	11.57	3100
11/22/2016	12:43 PM	11.575	11.575	11.575	11.575	100
11/22/2016	12:50 PM	11.57	11.57	11.57	11.57	1400
11/22/2016	12:51 PM	11.57	11.57	11.57	11.57	700
11/22/2016	1:03 PM	11.56	11.56	11.56	11.56	100
11/22/2016	1:05 PM	11.555	11.555	11.555	11.555	200
11/22/2016	1:07 PM	11.55	11.55	11.55	11.55	1500
11/22/2016	1:08 PM	11.541	11.545	11.541	11.545	12550
11/22/2016	1:14 PM	11.55	11.55	11.545	11.545	6703
11/22/2016	1:15 PM	11.55	11.55	11.55	11.55	4181
11/22/2016	1:24 PM	11.55	11.55	11.55	11.55	3255
11/22/2016	1:26 PM	11.54	11.54	11.54	11.54	8200
11/22/2016	1:27 PM	11.54	11.54	11.54	11.54	300
11/22/2016	1:30 PM	11.55	11.55	11.55	11.55	900
11/22/2016	1:32 PM	11.55	11.55	11.55	11.55	500
11/22/2016	1:42 PM	11.55	11.55	11.55	11.55	200
11/22/2016	2:00 PM	11.55	11.55	11.55	11.55	300
11/22/2016	2:04 PM	11.56	11.56	11.56	11.56	400
11/22/2016	2:17 PM	11.55	11.56	11.55	11.56	900
11/22/2016	2:22 PM	11.56	11.56	11.56	11.56	1388
11/22/2016	2:29 PM	11.55	11.55	11.55	11.55	700
11/22/2016	2:31 PM	11.55	11.55	11.55	11.55	1100
11/22/2016	2:36 PM	11.54	11.54	11.54	11.54	2000
11/22/2016	2:37 PM	11.53	11.53	11.53	11.53	3515
11/22/2016	2:42 PM	11.515	11.52	11.515	11.52	500
11/22/2016	2:43 PM	11.51	11.51	11.51	11.51	203
11/22/2016	2:45 PM	11.505	11.51	11.505	11.51	447
11/22/2016	2:48 PM	11.51	11.51	11.51	11.51	4000
11/22/2016	2:49 PM	11.51	11.51	11.51	11.51	600
11/22/2016	3:07 PM	11.515	11.515	11.515	11.515	200
11/22/2016	3:08 PM	11.515	11.515	11.515	11.515	500
11/22/2016	3:10 PM	11.52	11.52	11.52	11.52	2100
11/22/2016	3:13 PM	11.52	11.52	11.52	11.52	773
11/22/2016	3:14 PM	11.52	11.52	11.52	11.52	2300
11/22/2016	3:16 PM	11.515	11.515	11.515	11.515	200
11/22/2016	3:19 PM	11.51	11.51	11.51	11.51	200
11/22/2016	3:27 PM	11.51	11.51	11.505	11.505	4043
11/22/2016	3:28 PM	11.505	11.505	11.505	11.505	300
11/22/2016	3:33 PM	11.5	11.5	11.5	11.5	6640
11/22/2016	3:34 PM	11.49	11.49	11.49	11.49	1000
11/22/2016	3:35 PM	11.485	11.485	11.485	11.485	100
11/22/2016	3:45 PM	11.48	11.48	11.48	11.48	2300
11/22/2016	3:46 PM	11.47	11.47	11.47	11.47	1545
11/22/2016	3:48 PM	11.471	11.471	11.471	11.471	1711
11/22/2016	3:49 PM	11.47	11.47	11.47	11.47	980
11/22/2016	3:50 PM	11.465	11.465	11.465	11.465	100
11/22/2016	3:51 PM	11.465	11.465	11.465	11.465	100
11/22/2016	3:52 PM	11.465	11.465	11.463	11.463	700
11/22/2016	3:53 PM	11.465	11.465	11.465	11.465	1000
11/22/2016	3:54 PM	11.455	11.461	11.455	11.461	1200
11/22/2016	3:55 PM	11.455	11.455	11.455	11.455	175
11/22/2016	3:56 PM	11.47	11.47	11.46	11.46	3524
11/22/2016	3:57 PM	11.47	11.47	11.47	11.47	100
11/22/2016	3:59 PM	11.46	11.46	11.46	11.46	2400
11/22/2016	4:00 PM	11.5	11.5	11.455	11.455	34055
11/23/2016	9:31 AM	11.55	11.55	11.55	11.55	593
11/23/2016	9:32 AM	11.575	11.575	11.56	11.56	6581
11/23/2016	9:33 AM	11.57	11.57	11.57	11.57	3715
11/23/2016	9:34 AM	11.56	11.56	11.56	11.56	177
11/23/2016	9:35 AM	11.57	11.57	11.57	11.57	1550
11/23/2016	9:36 AM	11.55	11.55	11.55	11.55	1000
11/23/2016	9:37 AM	11.56	11.56	11.56	11.56	100
11/23/2016	9:38 AM	11.58	11.58	11.58	11.58	500
11/23/2016	9:39 AM	11.58	11.58	11.58	11.58	1800
11/23/2016	9:42 AM	11.58	11.58	11.58	11.58	3497
11/23/2016	9:43 AM	11.59	11.59	11.59	11.59	1400
11/23/2016	9:44 AM	11.595	11.595	11.595	11.595	100
11/23/2016	9:45 AM	11.6	11.6	11.6	11.6	4029
11/23/2016	9:46 AM	11.6	11.6	11.6	11.6	2000
11/23/2016	9:47 AM	11.61	11.61	11.61	11.61	400
11/23/2016	9:48 AM	11.61	11.61	11.6	11.6	5500
11/23/2016	9:49 AM	11.6	11.6	11.6	11.6	500
11/23/2016	9:50 AM	11.6	11.6	11.6	11.6	7300
11/23/2016	9:52 AM	11.59	11.59	11.59	11.59	2100
11/23/2016	9:57 AM	11.59	11.59	11.59	11.59	2568
11/23/2016	10:00 AM	11.59	11.59	11.59	11.59	900
11/23/2016	10:02 AM	11.58	11.58	11.58	11.58	1000
11/23/2016	10:03 AM	11.58	11.58	11.58	11.58	300
11/23/2016	10:04 AM	11.58	11.58	11.58	11.58	305
11/23/2016	10:05 AM	11.58	11.58	11.58	11.58	1400
11/23/2016	10:06 AM	11.58	11.585	11.58	11.585	900
11/23/2016	10:09 AM	11.555	11.56	11.555	11.56	5700
11/23/2016	10:10 AM	11.55	11.55	11.55	11.55	7000
11/23/2016	10:12 AM	11.56	11.56	11.56	11.56	2000
11/23/2016	10:13 AM	11.56	11.56	11.56	11.56	2600
11/23/2016	10:14 AM	11.565	11.575	11.565	11.575	1700
11/23/2016	10:15 AM	11.57	11.57	11.57	11.57	500
11/23/2016	10:16 AM	11.57	11.57	11.57	11.57	700
11/23/2016	10:18 AM	11.56	11.56	11.56	11.56	900
11/23/2016	10:19 AM	11.55	11.55	11.55	11.55	100
11/23/2016	10:25 AM	11.54	11.54	11.54	11.54	4600
11/23/2016	10:26 AM	11.54	11.54	11.54	11.54	499
11/23/2016	10:30 AM	11.535	11.535	11.535	11.535	100
11/23/2016	10:31 AM	11.52	11.53	11.52	11.53	1715
11/23/2016	10:33 AM	11.51	11.51	11.51	11.51	4200
11/23/2016	10:35 AM	11.51	11.52	11.51	11.52	3013
11/23/2016	10:36 AM	11.54	11.54	11.52	11.52	5800
11/23/2016	10:37 AM	11.545	11.545	11.54	11.54	1500
11/23/2016	10:39 AM	11.54	11.54	11.54	11.54	400
11/23/2016	10:41 AM	11.55	11.55	11.55	11.55	1900
11/23/2016	10:42 AM	11.545	11.545	11.545	11.545	100
11/23/2016	10:44 AM	11.545	11.545	11.545	11.545	200
11/23/2016	10:45 AM	11.54	11.545	11.54	11.545	400
11/23/2016	10:48 AM	11.54	11.54	11.54	11.54	500
11/23/2016	10:49 AM	11.545	11.545	11.545	11.545	100
11/23/2016	10:50 AM	11.54	11.54	11.54	11.54	1562
11/23/2016	10:54 AM	11.55	11.55	11.55	11.55	300
11/23/2016	10:56 AM	11.55	11.55	11.55	11.55	100
11/23/2016	10:57 AM	11.54	11.545	11.54	11.545	1200
11/23/2016	11:02 AM	11.525	11.53	11.525	11.53	3800
11/23/2016	11:06 AM	11.54	11.54	11.54	11.54	500
11/23/2016	11:07 AM	11.55	11.55	11.55	11.55	600
11/23/2016	11:11 AM	11.56	11.56	11.56	11.56	499
11/23/2016	11:12 AM	11.56	11.56	11.56	11.56	7500
11/23/2016	11:17 AM	11.56	11.56	11.56	11.56	600
11/23/2016	11:21 AM	11.57	11.57	11.57	11.57	1000
11/23/2016	11:24 AM	11.57	11.57	11.57	11.57	2700
11/23/2016	11:27 AM	11.57	11.57	11.57	11.57	2669
11/23/2016	11:31 AM	11.57	11.57	11.57	11.57	1200
11/23/2016	11:32 AM	11.57	11.57	11.57	11.57	300
11/23/2016	11:40 AM	11.56	11.56	11.56	11.56	600
11/23/2016	11:42 AM	11.56	11.56	11.56	11.56	1300
11/23/2016	11:43 AM	11.56	11.56	11.56	11.56	2300
11/23/2016	12:00 PM	11.53	11.53	11.53	11.53	1300
11/23/2016	12:01 PM	11.52	11.52	11.52	11.52	1400
11/23/2016	12:06 PM	11.525	11.525	11.525	11.525	500
11/23/2016	12:20 PM	11.52	11.52	11.52	11.52	500
11/23/2016	12:27 PM	11.52	11.52	11.52	11.52	1600
11/23/2016	12:33 PM	11.52	11.52	11.52	11.52	284
11/23/2016	12:36 PM	11.52	11.52	11.52	11.52	900
11/23/2016	12:38 PM	11.52	11.52	11.52	11.52	1000
11/23/2016	12:41 PM	11.52	11.52	11.52	11.52	700
11/23/2016	12:44 PM	11.51	11.51	11.51	11.51	3900
11/23/2016	12:45 PM	11.5	11.5	11.5	11.5	7086
11/23/2016	12:46 PM	11.49	11.49	11.49	11.49	1000
11/23/2016	12:49 PM	11.49	11.49	11.49	11.49	500
11/23/2016	12:52 PM	11.5	11.5	11.5	11.5	210
11/23/2016	12:53 PM	11.5	11.5	11.5	11.5	794
11/23/2016	12:58 PM	11.51	11.51	11.51	11.51	1400
11/23/2016	12:59 PM	11.505	11.51	11.505	11.51	19170
11/23/2016	1:04 PM	11.5	11.5	11.5	11.5	783
11/23/2016	1:05 PM	11.5	11.5	11.5	11.5	1200
11/23/2016	1:13 PM	11.5	11.5	11.5	11.5	2430
11/23/2016	1:25 PM	11.5	11.5	11.5	11.5	1300
11/23/2016	1:27 PM	11.5	11.5	11.5	11.5	400
11/23/2016	1:28 PM	11.5	11.5	11.5	11.5	400
11/23/2016	1:35 PM	11.5	11.5	11.5	11.5	900
11/23/2016	1:36 PM	11.5	11.5	11.5	11.5	500
11/23/2016	1:40 PM	11.5	11.5	11.5	11.5	900
11/23/2016	1:41 PM	11.5	11.5	11.5	11.5	300
11/23/2016	1:46 PM	11.51	11.51	11.5	11.5	2031
11/23/2016	1:49 PM	11.51	11.51	11.51	11.51	5512
11/23/2016	1:56 PM	11.51	11.51	11.51	11.51	900
11/23/2016	2:00 PM	11.521	11.521	11.521	11.521	3100
11/23/2016	2:02 PM	11.51	11.51	11.51	11.51	700
11/23/2016	2:03 PM	11.5	11.5	11.5	11.5	1500
11/23/2016	2:06 PM	11.49	11.5	11.49	11.5	4200
11/23/2016	2:10 PM	11.5	11.5	11.5	11.5	600
11/23/2016	2:12 PM	11.5	11.5	11.5	11.5	1446
11/23/2016	2:13 PM	11.5	11.5	11.5	11.5	2000
11/23/2016	2:15 PM	11.5	11.5	11.5	11.5	1200
11/23/2016	2:17 PM	11.49	11.49	11.49	11.49	3100
11/23/2016	2:20 PM	11.5	11.5	11.5	11.5	1600
11/23/2016	2:22 PM	11.5	11.5	11.5	11.5	1200
11/23/2016	2:25 PM	11.5	11.5	11.5	11.5	4863
11/23/2016	2:27 PM	11.5	11.5	11.5	11.5	300
11/23/2016	2:32 PM	11.49	11.49	11.49	11.49	2250
11/23/2016	2:33 PM	11.485	11.485	11.485	11.485	200
11/23/2016	2:36 PM	11.5	11.5	11.49	11.49	3100
11/23/2016	2:39 PM	11.51	11.51	11.51	11.51	500
11/23/2016	2:40 PM	11.51	11.51	11.51	11.51	1900
11/23/2016	2:41 PM	11.51	11.51	11.51	11.51	800
11/23/2016	2:42 PM	11.51	11.51	11.51	11.51	2164
11/23/2016	2:46 PM	11.5	11.5	11.5	11.5	1400
11/23/2016	2:47 PM	11.5	11.5	11.5	11.5	1700
11/23/2016	2:48 PM	11.5	11.5	11.5	11.5	500
11/23/2016	3:01 PM	11.5	11.5	11.5	11.5	500
11/23/2016	3:02 PM	11.5	11.5	11.5	11.5	1300
11/23/2016	3:04 PM	11.5	11.5	11.5	11.5	495
11/23/2016	3:06 PM	11.5	11.5	11.5	11.5	1900
11/23/2016	3:08 PM	11.5	11.5	11.5	11.5	2513
11/23/2016	3:24 PM	11.5	11.5	11.5	11.5	500
11/23/2016	3:25 PM	11.5	11.5	11.5	11.5	3887
11/23/2016	3:26 PM	11.5	11.5	11.5	11.5	5124
11/23/2016	3:28 PM	11.5	11.5	11.5	11.5	1776
11/23/2016	3:34 PM	11.49	11.49	11.49	11.49	2700
11/23/2016	3:38 PM	11.48	11.48	11.48	11.48	995
11/23/2016	3:40 PM	11.475	11.475	11.475	11.475	200
11/23/2016	3:44 PM	11.47	11.47	11.47	11.47	2705
11/23/2016	3:49 PM	11.46	11.46	11.46	11.46	168
11/23/2016	3:50 PM	11.465	11.465	11.465	11.465	400
11/23/2016	3:56 PM	11.47	11.47	11.47	11.47	200
11/23/2016	3:58 PM	11.47	11.47	11.47	11.47	3081
11/23/2016	3:59 PM	11.47	11.47	11.47	11.47	7300
11/23/2016	4:00 PM	11.45	11.46	11.45	11.46	27072
11/25/2016	9:31 AM	11.4	11.4	11.4	11.4	500
11/25/2016	9:33 AM	11.4	11.4	11.4	11.4	3000
11/25/2016	9:37 AM	11.41	11.41	11.41	11.41	300
11/25/2016	9:41 AM	11.41	11.41	11.41	11.41	1500
11/25/2016	9:44 AM	11.39	11.4	11.39	11.4	14136
11/25/2016	9:45 AM	11.4	11.4	11.4	11.4	400
11/25/2016	9:47 AM	11.41	11.41	11.41	11.41	4200
11/25/2016	9:48 AM	11.41	11.41	11.41	11.41	1200
11/25/2016	9:49 AM	11.4	11.4	11.4	11.4	500
11/25/2016	9:50 AM	11.39	11.39	11.39	11.39	3085
11/25/2016	9:56 AM	11.39	11.39	11.39	11.39	1346
11/25/2016	10:00 AM	11.38	11.38	11.38	11.38	6279
11/25/2016	10:01 AM	11.38	11.385	11.38	11.38	11800
11/25/2016	10:02 AM	11.385	11.39	11.385	11.39	1894
11/25/2016	10:04 AM	11.38	11.38	11.38	11.38	3056
11/25/2016	10:05 AM	11.38	11.38	11.38	11.38	378
11/25/2016	10:06 AM	11.38	11.38	11.379	11.379	4900
11/25/2016	10:16 AM	11.39	11.39	11.39	11.39	2700
11/25/2016	10:20 AM	11.39	11.39	11.39	11.39	1400
11/25/2016	10:21 AM	11.39	11.39	11.39	11.39	1185
11/25/2016	10:31 AM	11.38	11.38	11.38	11.38	1500
11/25/2016	10:33 AM	11.38	11.38	11.38	11.38	2500
11/25/2016	10:34 AM	11.38	11.38	11.38	11.38	1900
11/25/2016	10:35 AM	11.38	11.38	11.38	11.38	1100
11/25/2016	10:37 AM	11.38	11.38	11.38	11.38	2700
11/25/2016	10:40 AM	11.38	11.38	11.38	11.38	5200
11/25/2016	10:44 AM	11.38	11.38	11.38	11.38	1300
11/25/2016	10:46 AM	11.38	11.38	11.38	11.38	2421
11/25/2016	10:47 AM	11.38	11.38	11.38	11.38	913
11/25/2016	10:56 AM	11.37	11.37	11.37	11.37	1728
11/25/2016	11:02 AM	11.375	11.38	11.375	11.38	1302
11/25/2016	11:03 AM	11.38	11.38	11.375	11.375	6853
11/25/2016	11:05 AM	11.38	11.38	11.38	11.38	1200
11/25/2016	11:23 AM	11.38	11.38	11.38	11.38	750
11/25/2016	11:25 AM	11.38	11.38	11.38	11.38	100
11/25/2016	11:26 AM	11.38	11.38	11.38	11.38	1000
11/25/2016	11:29 AM	11.37	11.37	11.37	11.37	713
11/25/2016	11:30 AM	11.37	11.37	11.37	11.37	2500
11/25/2016	11:33 AM	11.37	11.37	11.37	11.37	1300
11/25/2016	11:41 AM	11.37	11.37	11.37	11.37	3770
11/25/2016	11:42 AM	11.37	11.37	11.37	11.37	700
11/25/2016	11:43 AM	11.37	11.37	11.37	11.37	1812
11/25/2016	11:44 AM	11.37	11.37	11.37	11.37	500
11/25/2016	11:47 AM	11.37	11.37	11.37	11.37	232
11/25/2016	12:03 PM	11.37	11.37	11.37	11.37	1200
11/25/2016	12:36 PM	11.365	11.365	11.365	11.365	500
11/25/2016	12:54 PM	11.36	11.36	11.36	11.36	6900
11/25/2016	12:55 PM	11.355	11.355	11.355	11.355	800
11/25/2016	12:56 PM	11.345	11.35	11.345	11.35	23747
11/25/2016	12:59 PM	11.34	11.34	11.34	11.34	120
11/25/2016	1:00 PM	11.34	11.345	11.34	11.345	6389
11/28/2016	9:31 AM	11.38	11.39	11.38	11.39	682
11/28/2016	9:34 AM	11.39	11.39	11.39	11.39	3936
11/28/2016	9:36 AM	11.37	11.37	11.37	11.37	600
11/28/2016	9:38 AM	11.38	11.38	11.38	11.38	200
11/28/2016	9:43 AM	11.41	11.41	11.4	11.4	10800
11/28/2016	9:44 AM	11.4	11.4	11.4	11.4	4727
11/28/2016	9:45 AM	11.41	11.41	11.41	11.41	300
11/28/2016	9:46 AM	11.41	11.41	11.41	11.41	100
11/28/2016	9:47 AM	11.41	11.41	11.41	11.41	700
11/28/2016	9:48 AM	11.41	11.41	11.41	11.41	400
11/28/2016	9:49 AM	11.41	11.41	11.41	11.41	1000
11/28/2016	9:50 AM	11.4	11.4	11.4	11.4	3934
11/28/2016	9:52 AM	11.39	11.39	11.39	11.39	3564
11/28/2016	9:53 AM	11.41	11.41	11.4	11.4	1700
11/28/2016	9:54 AM	11.4	11.41	11.4	11.41	2441
11/28/2016	9:56 AM	11.38	11.38	11.38	11.38	150
11/28/2016	9:58 AM	11.39	11.39	11.39	11.39	200
11/28/2016	9:59 AM	11.39	11.39	11.39	11.39	4300
11/28/2016	10:02 AM	11.4	11.4	11.4	11.4	1282
11/28/2016	10:04 AM	11.4	11.4	11.4	11.4	500
11/28/2016	10:05 AM	11.39	11.39	11.39	11.39	500
11/28/2016	10:11 AM	11.38	11.38	11.38	11.38	134
11/28/2016	10:12 AM	11.375	11.375	11.375	11.375	100
11/28/2016	10:19 AM	11.4	11.4	11.4	11.4	1107
11/28/2016	10:20 AM	11.4	11.4	11.4	11.4	200
11/28/2016	10:21 AM	11.4	11.4	11.4	11.4	300
11/28/2016	10:24 AM	11.41	11.41	11.405	11.405	302
11/28/2016	10:27 AM	11.405	11.405	11.405	11.405	100
11/28/2016	10:28 AM	11.41	11.41	11.41	11.41	1700
11/28/2016	10:29 AM	11.4	11.4	11.4	11.4	300
11/28/2016	10:30 AM	11.4	11.4	11.4	11.4	800
11/28/2016	10:31 AM	11.39	11.39	11.39	11.39	1355
11/28/2016	10:32 AM	11.35	11.37	11.35	11.37	2094
11/28/2016	10:33 AM	11.36	11.36	11.36	11.36	900
11/28/2016	10:35 AM	11.37	11.37	11.37	11.37	735
11/28/2016	10:36 AM	11.39	11.39	11.38	11.38	3928
11/28/2016	10:37 AM	11.39	11.39	11.39	11.39	2100
11/28/2016	10:38 AM	11.39	11.39	11.39	11.39	5500
11/28/2016	10:39 AM	11.39	11.39	11.39	11.39	200
11/28/2016	10:40 AM	11.39	11.39	11.39	11.39	100
11/28/2016	10:41 AM	11.4	11.4	11.4	11.4	1200
11/28/2016	10:42 AM	11.41	11.41	11.395	11.395	1200
11/28/2016	10:43 AM	11.42	11.42	11.42	11.42	2035
11/28/2016	10:44 AM	11.42	11.42	11.42	11.42	900
11/28/2016	10:45 AM	11.43	11.43	11.43	11.43	300
11/28/2016	10:46 AM	11.44	11.44	11.44	11.44	3742
11/28/2016	10:48 AM	11.43	11.43	11.43	11.43	200
11/28/2016	10:49 AM	11.43	11.43	11.43	11.43	800
11/28/2016	10:51 AM	11.43	11.43	11.43	11.43	400
11/28/2016	10:52 AM	11.44	11.44	11.44	11.44	600
11/28/2016	10:55 AM	11.43	11.43	11.43	11.43	200
11/28/2016	10:56 AM	11.44	11.44	11.44	11.44	1200
11/28/2016	10:57 AM	11.44	11.44	11.44	11.44	12100
11/28/2016	10:58 AM	11.45	11.45	11.45	11.45	3820
11/28/2016	10:59 AM	11.46	11.46	11.46	11.46	11700
11/28/2016	11:00 AM	11.46	11.46	11.46	11.46	1600
11/28/2016	11:01 AM	11.46	11.46	11.46	11.46	1100
11/28/2016	11:02 AM	11.46	11.46	11.46	11.46	500
11/28/2016	11:04 AM	11.45	11.45	11.45	11.45	4300
11/28/2016	11:07 AM	11.45	11.45	11.45	11.45	900
11/28/2016	11:09 AM	11.46	11.46	11.46	11.46	3468
11/28/2016	11:13 AM	11.46	11.46	11.46	11.46	3600
11/28/2016	11:17 AM	11.45	11.46	11.45	11.46	5200
11/28/2016	11:21 AM	11.45	11.45	11.45	11.45	900
11/28/2016	11:22 AM	11.45	11.45	11.45	11.45	2900
11/28/2016	11:23 AM	11.46	11.46	11.46	11.46	413
11/28/2016	11:24 AM	11.45	11.45	11.45	11.45	300
11/28/2016	11:25 AM	11.44	11.44	11.44	11.44	900
11/28/2016	11:28 AM	11.43	11.43	11.43	11.43	1684
11/28/2016	11:29 AM	11.43	11.43	11.43	11.43	1289
11/28/2016	11:31 AM	11.44	11.44	11.44	11.44	2400
11/28/2016	11:33 AM	11.43	11.43	11.43	11.43	800
11/28/2016	11:35 AM	11.43	11.43	11.425	11.425	6000
11/28/2016	11:36 AM	11.42	11.42	11.42	11.42	8900
11/28/2016	11:37 AM	11.43	11.43	11.43	11.43	1200
11/28/2016	11:38 AM	11.43	11.43	11.43	11.43	486
11/28/2016	11:40 AM	11.43	11.43	11.43	11.43	500
11/28/2016	11:44 AM	11.44	11.44	11.44	11.44	1475
11/28/2016	11:47 AM	11.44	11.44	11.44	11.44	900
11/28/2016	11:50 AM	11.45	11.45	11.44	11.44	1858
11/28/2016	11:51 AM	11.45	11.45	11.45	11.45	500
11/28/2016	11:54 AM	11.455	11.455	11.455	11.455	2500
11/28/2016	11:56 AM	11.45	11.45	11.45	11.45	317
11/28/2016	11:58 AM	11.44	11.44	11.44	11.44	917
11/28/2016	11:59 AM	11.44	11.44	11.44	11.44	900
11/28/2016	12:00 PM	11.43	11.43	11.43	11.43	500
11/28/2016	12:01 PM	11.41	11.42	11.41	11.42	3000
11/28/2016	12:09 PM	11.395	11.4	11.395	11.4	3179
11/28/2016	12:10 PM	11.4	11.4	11.4	11.4	800
11/28/2016	12:12 PM	11.41	11.41	11.41	11.41	500
11/28/2016	12:20 PM	11.41	11.41	11.41	11.41	1440
11/28/2016	12:28 PM	11.41	11.41	11.41	11.41	3664
11/28/2016	12:32 PM	11.4	11.4	11.4	11.4	2700
11/28/2016	12:33 PM	11.385	11.39	11.385	11.39	2500
11/28/2016	12:35 PM	11.37	11.37	11.37	11.37	1500
11/28/2016	12:36 PM	11.375	11.375	11.375	11.375	600
11/28/2016	12:37 PM	11.38	11.38	11.38	11.38	500
11/28/2016	12:40 PM	11.39	11.39	11.39	11.39	3476
11/28/2016	12:59 PM	11.39	11.39	11.39	11.39	100
11/28/2016	1:00 PM	11.39	11.39	11.39	11.39	100
11/28/2016	1:01 PM	11.39	11.39	11.39	11.39	300
11/28/2016	1:21 PM	11.4	11.4	11.4	11.4	1144
11/28/2016	1:23 PM	11.4	11.4	11.4	11.4	500
11/28/2016	1:36 PM	11.4	11.4	11.4	11.4	400
11/28/2016	1:38 PM	11.4	11.4	11.4	11.4	600
11/28/2016	1:47 PM	11.4	11.4	11.4	11.4	400
11/28/2016	1:51 PM	11.4	11.4	11.4	11.4	500
11/28/2016	2:00 PM	11.4	11.4	11.4	11.4	300
11/28/2016	2:04 PM	11.4	11.4	11.4	11.4	600
11/28/2016	2:08 PM	11.39	11.39	11.39	11.39	3850
11/28/2016	2:10 PM	11.39	11.39	11.39	11.39	300
11/28/2016	2:21 PM	11.4	11.4	11.4	11.4	900
11/28/2016	2:26 PM	11.41	11.41	11.41	11.41	500
11/28/2016	2:27 PM	11.41	11.41	11.41	11.41	530
11/28/2016	2:30 PM	11.42	11.42	11.42	11.42	600
11/28/2016	2:31 PM	11.42	11.42	11.42	11.42	300
11/28/2016	2:44 PM	11.42	11.42	11.42	11.42	1100
11/28/2016	2:55 PM	11.43	11.43	11.43	11.43	2456
11/28/2016	2:59 PM	11.43	11.43	11.43	11.43	5600
11/28/2016	3:00 PM	11.43	11.43	11.43	11.43	500
11/28/2016	3:05 PM	11.43	11.435	11.43	11.435	4584
11/28/2016	3:13 PM	11.43	11.43	11.43	11.43	300
11/28/2016	3:16 PM	11.43	11.43	11.43	11.43	1300
11/28/2016	3:19 PM	11.44	11.44	11.44	11.44	1363
11/28/2016	3:20 PM	11.43	11.43	11.43	11.43	2600
11/28/2016	3:21 PM	11.43	11.43	11.43	11.43	300
11/28/2016	3:22 PM	11.44	11.44	11.44	11.44	1059
11/28/2016	3:26 PM	11.45	11.45	11.445	11.445	5251
11/28/2016	3:27 PM	11.46	11.46	11.45	11.45	8138
11/28/2016	3:29 PM	11.47	11.47	11.47	11.47	1566
11/28/2016	3:30 PM	11.48	11.48	11.48	11.48	300
11/28/2016	3:33 PM	11.47	11.47	11.47	11.47	5800
11/28/2016	3:34 PM	11.47	11.47	11.47	11.47	509
11/28/2016	3:38 PM	11.47	11.47	11.47	11.47	2100
11/28/2016	3:39 PM	11.47	11.47	11.47	11.47	1218
11/28/2016	3:42 PM	11.49	11.49	11.48	11.48	4136
11/28/2016	3:43 PM	11.49	11.49	11.49	11.49	2300
11/28/2016	3:45 PM	11.5	11.5	11.5	11.5	15150
11/28/2016	3:46 PM	11.5	11.5	11.5	11.5	2200
11/28/2016	3:48 PM	11.49	11.49	11.49	11.49	1600
11/28/2016	3:50 PM	11.5	11.5	11.5	11.5	1300
11/28/2016	3:53 PM	11.51	11.51	11.51	11.51	500
11/28/2016	3:55 PM	11.5	11.51	11.5	11.51	1066
11/28/2016	3:57 PM	11.5	11.5	11.5	11.5	500
11/28/2016	3:58 PM	11.5	11.5	11.5	11.5	1300
11/28/2016	3:59 PM	11.49	11.49	11.49	11.49	2424
11/28/2016	4:00 PM	11.48	11.49	11.48	11.49	21513
11/29/2016	9:31 AM	11.5	11.5	11.5	11.5	15100
11/29/2016	9:34 AM	11.49	11.49	11.49	11.49	1000
11/29/2016	9:35 AM	11.48	11.48	11.48	11.48	100
11/29/2016	9:37 AM	11.46	11.47	11.46	11.47	200
11/29/2016	9:40 AM	11.45	11.46	11.45	11.46	4193
11/29/2016	9:41 AM	11.46	11.46	11.46	11.46	400
11/29/2016	9:42 AM	11.48	11.48	11.48	11.48	1097
11/29/2016	9:43 AM	11.48	11.48	11.48	11.48	700
11/29/2016	9:44 AM	11.48	11.48	11.48	11.48	2800
11/29/2016	9:45 AM	11.48	11.48	11.48	11.48	273
11/29/2016	9:46 AM	11.5	11.5	11.49	11.49	4870
11/29/2016	9:47 AM	11.52	11.52	11.52	11.52	800
11/29/2016	9:48 AM	11.5	11.5	11.5	11.5	1200
11/29/2016	9:50 AM	11.54	11.54	11.51	11.51	5150
11/29/2016	9:51 AM	11.54	11.54	11.54	11.54	3100
11/29/2016	9:52 AM	11.531	11.533	11.531	11.533	9000
11/29/2016	9:53 AM	11.53	11.53	11.53	11.53	2341
11/29/2016	9:54 AM	11.53	11.53	11.53	11.53	600
11/29/2016	9:55 AM	11.53	11.53	11.53	11.53	1000
11/29/2016	9:56 AM	11.53	11.53	11.53	11.53	900
11/29/2016	9:57 AM	11.53	11.53	11.53	11.53	900
11/29/2016	9:58 AM	11.52	11.52	11.52	11.52	500
11/29/2016	9:59 AM	11.52	11.52	11.52	11.52	100
11/29/2016	10:01 AM	11.51	11.52	11.51	11.52	2500
11/29/2016	10:02 AM	11.51	11.51	11.5	11.5	4576
11/29/2016	10:03 AM	11.51	11.51	11.51	11.51	800
11/29/2016	10:07 AM	11.5	11.5	11.5	11.5	1500
11/29/2016	10:08 AM	11.5	11.5	11.5	11.5	1400
11/29/2016	10:09 AM	11.49	11.49	11.49	11.49	1600
11/29/2016	10:11 AM	11.49	11.49	11.49	11.49	900
11/29/2016	10:14 AM	11.49	11.49	11.49	11.49	1300
11/29/2016	10:15 AM	11.49	11.49	11.49	11.49	1008
11/29/2016	10:19 AM	11.49	11.49	11.49	11.49	453
11/29/2016	10:20 AM	11.49	11.49	11.49	11.49	400
11/29/2016	10:21 AM	11.47	11.48	11.47	11.48	3400
11/29/2016	10:22 AM	11.47	11.47	11.47	11.47	900
11/29/2016	10:23 AM	11.47	11.47	11.47	11.47	900
11/29/2016	10:24 AM	11.47	11.47	11.47	11.47	500
11/29/2016	10:26 AM	11.461	11.462	11.461	11.462	34100
11/29/2016	10:27 AM	11.47	11.47	11.47	11.47	1486
11/29/2016	10:28 AM	11.48	11.48	11.48	11.48	716
11/29/2016	10:29 AM	11.48	11.48	11.48	11.48	700
11/29/2016	10:30 AM	11.485	11.485	11.485	11.485	1300
11/29/2016	10:31 AM	11.48	11.48	11.48	11.48	500
11/29/2016	10:32 AM	11.46	11.47	11.46	11.47	1900
11/29/2016	10:34 AM	11.47	11.47	11.47	11.47	400
11/29/2016	10:37 AM	11.47	11.47	11.47	11.47	2741
11/29/2016	10:39 AM	11.47	11.47	11.47	11.47	5300
11/29/2016	10:41 AM	11.46	11.46	11.46	11.46	383
11/29/2016	10:42 AM	11.45	11.46	11.45	11.46	3234
11/29/2016	10:45 AM	11.44	11.45	11.44	11.45	3000
11/29/2016	10:47 AM	11.44	11.44	11.44	11.44	900
11/29/2016	10:49 AM	11.42	11.43	11.415	11.43	6300
11/29/2016	10:51 AM	11.42	11.42	11.42	11.42	950
11/29/2016	10:52 AM	11.42	11.42	11.42	11.42	650
11/29/2016	10:53 AM	11.42	11.42	11.42	11.42	1000
11/29/2016	10:54 AM	11.42	11.42	11.42	11.42	300
11/29/2016	10:56 AM	11.42	11.42	11.42	11.42	1700
11/29/2016	10:57 AM	11.42	11.42	11.42	11.42	1800
11/29/2016	11:00 AM	11.42	11.42	11.42	11.42	1300
11/29/2016	11:02 AM	11.42	11.42	11.42	11.42	2200
11/29/2016	11:03 AM	11.42	11.42	11.42	11.42	2800
11/29/2016	11:04 AM	11.42	11.42	11.42	11.42	500
11/29/2016	11:07 AM	11.421	11.421	11.421	11.421	340
11/29/2016	11:10 AM	11.42	11.42	11.42	11.42	2488
11/29/2016	11:12 AM	11.42	11.42	11.42	11.42	700
11/29/2016	11:13 AM	11.42	11.42	11.42	11.42	3200
11/29/2016	11:19 AM	11.425	11.425	11.425	11.425	500
11/29/2016	11:20 AM	11.44	11.445	11.43	11.43	5881
11/29/2016	11:22 AM	11.44	11.44	11.44	11.44	234
11/29/2016	11:24 AM	11.43	11.43	11.43	11.43	2400
11/29/2016	11:26 AM	11.43	11.43	11.43	11.43	300
11/29/2016	11:29 AM	11.42	11.42	11.42	11.42	2983
11/29/2016	11:31 AM	11.41	11.41	11.41	11.41	1300
11/29/2016	11:34 AM	11.4	11.4	11.4	11.4	500
11/29/2016	11:35 AM	11.395	11.395	11.39	11.39	2959
11/29/2016	11:36 AM	11.38	11.39	11.38	11.39	404
11/29/2016	11:38 AM	11.39	11.39	11.39	11.39	1400
11/29/2016	11:39 AM	11.39	11.39	11.39	11.39	1000
11/29/2016	11:40 AM	11.39	11.39	11.39	11.39	1000
11/29/2016	11:41 AM	11.39	11.39	11.39	11.39	1800
11/29/2016	11:42 AM	11.37	11.38	11.37	11.38	1100
11/29/2016	11:43 AM	11.38	11.38	11.375	11.375	14869
11/29/2016	11:44 AM	11.38	11.38	11.38	11.38	1200
11/29/2016	11:46 AM	11.38	11.38	11.38	11.38	2937
11/29/2016	11:48 AM	11.38	11.38	11.38	11.38	956
11/29/2016	11:50 AM	11.38	11.38	11.38	11.38	1229
11/29/2016	11:53 AM	11.375	11.38	11.375	11.38	1100
11/29/2016	11:54 AM	11.38	11.38	11.38	11.38	500
11/29/2016	11:55 AM	11.38	11.38	11.38	11.38	300
11/29/2016	11:56 AM	11.38	11.38	11.38	11.38	900
11/29/2016	11:57 AM	11.38	11.38	11.38	11.38	900
11/29/2016	11:58 AM	11.38	11.38	11.38	11.38	200
11/29/2016	11:59 AM	11.38	11.38	11.38	11.38	300
11/29/2016	12:03 PM	11.38	11.38	11.38	11.38	1200
11/29/2016	12:04 PM	11.38	11.38	11.38	11.38	2500
11/29/2016	12:07 PM	11.38	11.38	11.38	11.38	2600
11/29/2016	12:08 PM	11.38	11.38	11.38	11.38	500
11/29/2016	12:11 PM	11.385	11.385	11.385	11.385	1200
11/29/2016	12:15 PM	11.39	11.39	11.39	11.39	2320
11/29/2016	12:22 PM	11.4	11.4	11.4	11.4	3063
11/29/2016	12:24 PM	11.4	11.4	11.4	11.4	2900
11/29/2016	12:27 PM	11.41	11.41	11.41	11.41	2174
11/29/2016	12:28 PM	11.41	11.41	11.41	11.41	500
11/29/2016	12:34 PM	11.405	11.405	11.405	11.405	1200
11/29/2016	12:36 PM	11.407	11.407	11.405	11.405	2250
11/29/2016	12:39 PM	11.405	11.405	11.405	11.405	438
11/29/2016	12:43 PM	11.405	11.405	11.405	11.405	400
11/29/2016	12:44 PM	11.4	11.4	11.4	11.4	3657
11/29/2016	12:47 PM	11.4	11.4	11.4	11.4	3702
11/29/2016	12:56 PM	11.39	11.39	11.39	11.39	100
11/29/2016	1:00 PM	11.38	11.38	11.38	11.38	700
11/29/2016	1:05 PM	11.38	11.38	11.38	11.38	500
11/29/2016	1:12 PM	11.38	11.38	11.38	11.38	2100
11/29/2016	1:18 PM	11.389	11.389	11.389	11.389	2600
11/29/2016	1:19 PM	11.39	11.39	11.39	11.39	295
11/29/2016	1:21 PM	11.39	11.39	11.39	11.39	1700
11/29/2016	1:36 PM	11.39	11.39	11.39	11.39	11474
11/29/2016	1:48 PM	11.38	11.38	11.38	11.38	1200
11/29/2016	1:57 PM	11.37	11.37	11.37	11.37	2049
11/29/2016	2:14 PM	11.365	11.365	11.365	11.365	100
11/29/2016	2:18 PM	11.369	11.369	11.367	11.367	19400
11/29/2016	2:20 PM	11.37	11.37	11.37	11.37	1200
11/29/2016	2:21 PM	11.37	11.37	11.37	11.37	4980
11/29/2016	2:22 PM	11.37	11.37	11.37	11.37	4500
11/29/2016	2:24 PM	11.37	11.37	11.37	11.37	180
11/29/2016	2:32 PM	11.37	11.37	11.37	11.37	100
11/29/2016	2:35 PM	11.37	11.375	11.37	11.37	9200
11/29/2016	2:42 PM	11.355	11.36	11.355	11.36	3550
11/29/2016	2:44 PM	11.355	11.355	11.355	11.355	500
11/29/2016	2:47 PM	11.355	11.355	11.355	11.355	600
11/29/2016	2:52 PM	11.36	11.36	11.36	11.36	100
11/29/2016	2:53 PM	11.36	11.36	11.36	11.36	1800
11/29/2016	2:56 PM	11.37	11.37	11.37	11.37	10758
11/29/2016	2:58 PM	11.37	11.37	11.37	11.37	2683
11/29/2016	2:59 PM	11.37	11.37	11.37	11.37	500
11/29/2016	3:01 PM	11.38	11.38	11.38	11.38	300
11/29/2016	3:02 PM	11.39	11.39	11.39	11.39	9899
11/29/2016	3:03 PM	11.399	11.399	11.399	11.399	100
11/29/2016	3:04 PM	11.405	11.405	11.405	11.405	900
11/29/2016	3:06 PM	11.4	11.4	11.4	11.4	500
11/29/2016	3:08 PM	11.4	11.4	11.4	11.4	231
11/29/2016	3:09 PM	11.41	11.41	11.41	11.41	831
11/29/2016	3:12 PM	11.42	11.42	11.42	11.42	6161
11/29/2016	3:13 PM	11.42	11.42	11.42	11.42	1600
11/29/2016	3:18 PM	11.42	11.42	11.42	11.42	1300
11/29/2016	3:19 PM	11.43	11.43	11.425	11.425	2417
11/29/2016	3:21 PM	11.44	11.44	11.439	11.439	644
11/29/2016	3:23 PM	11.43	11.43	11.43	11.43	2100
11/29/2016	3:24 PM	11.42	11.42	11.42	11.42	5667
11/29/2016	3:30 PM	11.43	11.43	11.43	11.43	200
11/29/2016	3:31 PM	11.43	11.43	11.43	11.43	900
11/29/2016	3:32 PM	11.44	11.44	11.44	11.44	1256
11/29/2016	3:33 PM	11.44	11.445	11.44	11.445	2200
11/29/2016	3:34 PM	11.439	11.439	11.437	11.437	1500
11/29/2016	3:38 PM	11.43	11.43	11.43	11.43	1400
11/29/2016	3:39 PM	11.435	11.435	11.43	11.43	3000
11/29/2016	3:40 PM	11.45	11.45	11.44	11.44	4800
11/29/2016	3:41 PM	11.45	11.45	11.45	11.45	2103
11/29/2016	3:42 PM	11.449	11.449	11.449	11.449	1300
11/29/2016	3:43 PM	11.45	11.45	11.45	11.45	2240
11/29/2016	3:44 PM	11.45	11.45	11.45	11.45	600
11/29/2016	3:45 PM	11.45	11.45	11.45	11.45	1300
11/29/2016	3:46 PM	11.46	11.46	11.46	11.46	1100
11/29/2016	3:48 PM	11.46	11.46	11.46	11.46	300
11/29/2016	3:53 PM	11.45	11.45	11.45	11.45	2000
11/29/2016	3:55 PM	11.44	11.44	11.44	11.44	4700
11/29/2016	3:58 PM	11.44	11.44	11.44	11.44	900
11/29/2016	3:59 PM	11.435	11.44	11.435	11.44	3892
11/29/2016	4:00 PM	11.44	11.45	11.44	11.44	31254
11/30/2016	9:31 AM	11.32	11.32	11.32	11.32	3800
11/30/2016	9:32 AM	11.33	11.33	11.32	11.32	6400
11/30/2016	9:33 AM	11.33	11.33	11.33	11.33	2200
11/30/2016	9:34 AM	11.33	11.33	11.33	11.33	2000
11/30/2016	9:35 AM	11.32	11.32	11.32	11.32	5546
11/30/2016	9:36 AM	11.305	11.32	11.303	11.32	5727
11/30/2016	9:37 AM	11.31	11.31	11.31	11.31	400
11/30/2016	9:38 AM	11.31	11.31	11.31	11.31	2200
11/30/2016	9:39 AM	11.3	11.3	11.3	11.3	2600
11/30/2016	9:40 AM	11.31	11.31	11.31	11.31	3000
11/30/2016	9:41 AM	11.3	11.3	11.3	11.3	100
11/30/2016	9:42 AM	11.3	11.3	11.3	11.3	100
11/30/2016	9:43 AM	11.29	11.29	11.29	11.29	600
11/30/2016	9:44 AM	11.3	11.3	11.3	11.3	1900
11/30/2016	9:45 AM	11.3	11.3	11.3	11.3	300
11/30/2016	9:46 AM	11.3	11.3	11.3	11.3	400
11/30/2016	9:47 AM	11.3	11.3	11.3	11.3	400
11/30/2016	9:48 AM	11.3	11.3	11.3	11.3	1700
11/30/2016	9:49 AM	11.315	11.315	11.31	11.31	3178
11/30/2016	9:51 AM	11.32	11.32	11.32	11.32	300
11/30/2016	9:53 AM	11.34	11.34	11.34	11.34	700
11/30/2016	9:54 AM	11.35	11.35	11.35	11.35	500
11/30/2016	9:55 AM	11.35	11.35	11.35	11.35	900
11/30/2016	9:57 AM	11.34	11.34	11.34	11.34	600
11/30/2016	9:58 AM	11.35	11.35	11.35	11.35	1500
11/30/2016	10:03 AM	11.36	11.36	11.36	11.36	700
11/30/2016	10:05 AM	11.37	11.37	11.37	11.37	2600
11/30/2016	10:06 AM	11.36	11.37	11.36	11.37	800
11/30/2016	10:08 AM	11.35	11.36	11.35	11.36	1400
11/30/2016	10:09 AM	11.35	11.35	11.35	11.35	5635
11/30/2016	10:10 AM	11.33	11.35	11.33	11.35	3700
11/30/2016	10:13 AM	11.34	11.34	11.34	11.34	342
11/30/2016	10:14 AM	11.34	11.34	11.34	11.34	2800
11/30/2016	10:15 AM	11.34	11.34	11.34	11.34	200
11/30/2016	10:17 AM	11.35	11.35	11.35	11.35	1200
11/30/2016	10:18 AM	11.37	11.37	11.37	11.37	600
11/30/2016	10:20 AM	11.39	11.39	11.39	11.39	300
11/30/2016	10:21 AM	11.395	11.395	11.395	11.395	100
11/30/2016	10:22 AM	11.39	11.39	11.39	11.39	300
11/30/2016	10:23 AM	11.41	11.41	11.4	11.4	4700
11/30/2016	10:25 AM	11.415	11.415	11.415	11.415	500
11/30/2016	10:26 AM	11.41	11.42	11.41	11.42	1700
11/30/2016	10:27 AM	11.42	11.42	11.41	11.41	6000
11/30/2016	10:28 AM	11.42	11.42	11.42	11.42	500
11/30/2016	10:29 AM	11.41	11.41	11.41	11.41	500
11/30/2016	10:30 AM	11.41	11.41	11.41	11.41	100
11/30/2016	10:32 AM	11.4	11.4	11.4	11.4	200
11/30/2016	10:33 AM	11.39	11.39	11.39	11.39	500
11/30/2016	10:34 AM	11.39	11.39	11.39	11.39	1222
11/30/2016	10:37 AM	11.39	11.39	11.39	11.39	700
11/30/2016	10:39 AM	11.38	11.38	11.38	11.38	500
11/30/2016	10:43 AM	11.38	11.38	11.38	11.38	500
11/30/2016	10:46 AM	11.38	11.38	11.38	11.38	300
11/30/2016	10:48 AM	11.38	11.38	11.38	11.38	800
11/30/2016	10:54 AM	11.38	11.38	11.38	11.38	600
11/30/2016	10:55 AM	11.38	11.38	11.38	11.38	800
11/30/2016	10:59 AM	11.38	11.38	11.38	11.38	733
11/30/2016	11:00 AM	11.38	11.38	11.38	11.38	300
11/30/2016	11:01 AM	11.385	11.385	11.385	11.385	100
11/30/2016	11:07 AM	11.38	11.38	11.38	11.38	1900
11/30/2016	11:08 AM	11.36	11.37	11.36	11.37	1700
11/30/2016	11:09 AM	11.36	11.36	11.36	11.36	300
11/30/2016	11:12 AM	11.35	11.35	11.35	11.35	500
11/30/2016	11:15 AM	11.36	11.36	11.355	11.355	16400
11/30/2016	11:19 AM	11.35	11.35	11.35	11.35	2100
11/30/2016	11:20 AM	11.35	11.35	11.35	11.35	1400
11/30/2016	11:21 AM	11.35	11.35	11.35	11.35	1900
11/30/2016	11:23 AM	11.345	11.345	11.345	11.345	700
11/30/2016	11:25 AM	11.35	11.35	11.35	11.35	800
11/30/2016	11:26 AM	11.36	11.36	11.36	11.36	3800
11/30/2016	11:28 AM	11.38	11.38	11.38	11.38	500
11/30/2016	11:29 AM	11.39	11.39	11.39	11.39	3000
11/30/2016	11:30 AM	11.39	11.39	11.39	11.39	300
11/30/2016	11:31 AM	11.39	11.39	11.39	11.39	500
11/30/2016	11:32 AM	11.41	11.41	11.4	11.4	400
11/30/2016	11:33 AM	11.4	11.4	11.4	11.4	795
11/30/2016	11:37 AM	11.39	11.39	11.39	11.39	1400
11/30/2016	11:38 AM	11.39	11.39	11.39	11.39	338
11/30/2016	11:40 AM	11.38	11.38	11.38	11.38	8993
11/30/2016	11:43 AM	11.37	11.37	11.37	11.37	2300
11/30/2016	11:45 AM	11.37	11.37	11.37	11.37	200
11/30/2016	11:47 AM	11.38	11.38	11.38	11.38	1280
11/30/2016	11:49 AM	11.38	11.38	11.38	11.38	500
11/30/2016	11:50 AM	11.38	11.38	11.38	11.38	1000
11/30/2016	11:51 AM	11.39	11.39	11.38	11.38	1000
11/30/2016	11:53 AM	11.39	11.39	11.39	11.39	901
11/30/2016	11:57 AM	11.39	11.39	11.39	11.39	300
11/30/2016	11:59 AM	11.4	11.4	11.4	11.4	2730
11/30/2016	12:00 PM	11.4	11.4	11.4	11.4	1600
11/30/2016	12:01 PM	11.4	11.4	11.4	11.4	1900
11/30/2016	12:02 PM	11.41	11.41	11.41	11.41	1600
11/30/2016	12:03 PM	11.4	11.4	11.4	11.4	700
11/30/2016	12:05 PM	11.4	11.4	11.4	11.4	300
11/30/2016	12:08 PM	11.42	11.42	11.42	11.42	1300
11/30/2016	12:10 PM	11.42	11.42	11.42	11.42	4853
11/30/2016	12:12 PM	11.42	11.42	11.42	11.42	700
11/30/2016	12:16 PM	11.43	11.43	11.43	11.43	700
11/30/2016	12:17 PM	11.43	11.43	11.43	11.43	1315
11/30/2016	12:19 PM	11.42	11.42	11.42	11.42	1275
11/30/2016	12:20 PM	11.41	11.41	11.41	11.41	1200
11/30/2016	12:28 PM	11.41	11.41	11.41	11.41	1000
11/30/2016	12:29 PM	11.41	11.41	11.41	11.41	800
11/30/2016	12:30 PM	11.42	11.42	11.42	11.42	1600
11/30/2016	12:31 PM	11.42	11.42	11.42	11.42	2081
11/30/2016	12:33 PM	11.42	11.42	11.42	11.42	300
11/30/2016	12:34 PM	11.42	11.42	11.42	11.42	1400
11/30/2016	12:35 PM	11.41	11.41	11.41	11.41	1100
11/30/2016	12:41 PM	11.405	11.405	11.405	11.405	100
11/30/2016	12:45 PM	11.4	11.4	11.4	11.4	100
11/30/2016	12:46 PM	11.4	11.4	11.4	11.4	3000
11/30/2016	12:48 PM	11.4	11.4	11.4	11.4	400
11/30/2016	12:53 PM	11.41	11.41	11.41	11.41	700
11/30/2016	12:55 PM	11.41	11.41	11.41	11.41	400
11/30/2016	12:56 PM	11.41	11.41	11.41	11.41	4800
11/30/2016	1:00 PM	11.4	11.4	11.4	11.4	800
11/30/2016	1:15 PM	11.39	11.39	11.39	11.39	1200
11/30/2016	1:20 PM	11.38	11.38	11.38	11.38	3430
11/30/2016	1:22 PM	11.38	11.38	11.38	11.38	300
11/30/2016	1:26 PM	11.38	11.38	11.38	11.38	3400
11/30/2016	1:29 PM	11.38	11.38	11.38	11.38	600
11/30/2016	1:34 PM	11.38	11.38	11.38	11.38	3300
11/30/2016	1:36 PM	11.38	11.38	11.38	11.38	330
11/30/2016	1:41 PM	11.39	11.39	11.39	11.39	1500
11/30/2016	1:46 PM	11.39	11.39	11.39	11.39	100
11/30/2016	1:47 PM	11.39	11.39	11.39	11.39	674
11/30/2016	1:51 PM	11.37	11.38	11.37	11.38	4528
11/30/2016	1:52 PM	11.37	11.37	11.37	11.37	1700
11/30/2016	1:53 PM	11.38	11.38	11.38	11.38	500
11/30/2016	2:01 PM	11.39	11.39	11.39	11.39	100
11/30/2016	2:02 PM	11.4	11.4	11.4	11.4	300
11/30/2016	2:04 PM	11.41	11.41	11.41	11.41	900
11/30/2016	2:06 PM	11.42	11.42	11.42	11.42	400
11/30/2016	2:07 PM	11.44	11.44	11.43	11.43	1900
11/30/2016	2:11 PM	11.45	11.45	11.445	11.445	1000
11/30/2016	2:12 PM	11.44	11.44	11.44	11.44	17275
11/30/2016	2:13 PM	11.44	11.44	11.44	11.44	500
11/30/2016	2:16 PM	11.465	11.465	11.46	11.46	600
11/30/2016	2:17 PM	11.45	11.46	11.45	11.46	2696
11/30/2016	2:20 PM	11.45	11.45	11.45	11.45	2000
11/30/2016	2:22 PM	11.45	11.45	11.45	11.45	700
11/30/2016	2:23 PM	11.45	11.45	11.45	11.45	5400
11/30/2016	2:24 PM	11.46	11.46	11.46	11.46	3200
11/30/2016	2:27 PM	11.46	11.46	11.46	11.46	900
11/30/2016	2:29 PM	11.455	11.455	11.455	11.455	100
11/30/2016	2:32 PM	11.46	11.46	11.46	11.46	2500
11/30/2016	2:35 PM	11.48	11.48	11.48	11.48	500
11/30/2016	2:36 PM	11.47	11.48	11.47	11.48	3600
11/30/2016	2:37 PM	11.48	11.48	11.48	11.48	400
11/30/2016	2:38 PM	11.48	11.48	11.48	11.48	1400
11/30/2016	2:41 PM	11.475	11.475	11.475	11.475	600
11/30/2016	2:43 PM	11.48	11.48	11.48	11.48	800
11/30/2016	2:45 PM	11.49	11.49	11.49	11.49	2000
11/30/2016	2:46 PM	11.49	11.49	11.49	11.49	8000
11/30/2016	2:51 PM	11.48	11.48	11.48	11.48	8663
11/30/2016	2:53 PM	11.47	11.47	11.47	11.47	4832
11/30/2016	2:55 PM	11.46	11.46	11.46	11.46	500
11/30/2016	2:56 PM	11.46	11.46	11.46	11.46	1700
11/30/2016	2:59 PM	11.47	11.47	11.47	11.47	2060
11/30/2016	3:02 PM	11.48	11.48	11.48	11.48	900
11/30/2016	3:03 PM	11.48	11.48	11.48	11.48	100
11/30/2016	3:05 PM	11.48	11.48	11.48	11.48	5551
11/30/2016	3:06 PM	11.48	11.48	11.48	11.48	2000
11/30/2016	3:08 PM	11.48	11.48	11.48	11.48	300
11/30/2016	3:09 PM	11.49	11.49	11.48	11.48	2449
11/30/2016	3:11 PM	11.49	11.49	11.49	11.49	2287
11/30/2016	3:13 PM	11.48	11.49	11.48	11.49	5034
11/30/2016	3:14 PM	11.48	11.48	11.48	11.48	1066
11/30/2016	3:15 PM	11.47	11.47	11.47	11.47	100
11/30/2016	3:16 PM	11.45	11.46	11.45	11.46	4550
11/30/2016	3:18 PM	11.45	11.45	11.45	11.45	300
11/30/2016	3:19 PM	11.45	11.45	11.45	11.45	1250
11/30/2016	3:20 PM	11.45	11.45	11.45	11.45	5800
11/30/2016	3:21 PM	11.45	11.45	11.45	11.45	300
11/30/2016	3:22 PM	11.44	11.44	11.44	11.44	500
11/30/2016	3:23 PM	11.43	11.43	11.43	11.43	4900
11/30/2016	3:24 PM	11.42	11.42	11.42	11.42	2800
11/30/2016	3:27 PM	11.41	11.42	11.41	11.42	3536
11/30/2016	3:28 PM	11.41	11.41	11.41	11.41	400
11/30/2016	3:31 PM	11.42	11.42	11.42	11.42	1200
11/30/2016	3:32 PM	11.43	11.43	11.43	11.43	1700
11/30/2016	3:35 PM	11.44	11.44	11.44	11.44	1700
11/30/2016	3:36 PM	11.435	11.44	11.435	11.44	1819
11/30/2016	3:38 PM	11.435	11.435	11.435	11.435	200
11/30/2016	3:40 PM	11.44	11.44	11.44	11.44	1200
11/30/2016	3:44 PM	11.44	11.44	11.44	11.44	2375
11/30/2016	3:46 PM	11.45	11.45	11.45	11.45	2700
11/30/2016	3:51 PM	11.45	11.45	11.44	11.44	3500
11/30/2016	3:52 PM	11.455	11.46	11.455	11.46	3094
11/30/2016	3:53 PM	11.46	11.46	11.46	11.46	1700
11/30/2016	3:55 PM	11.45	11.45	11.45	11.45	300
11/30/2016	3:56 PM	11.45	11.45	11.45	11.45	786
11/30/2016	3:57 PM	11.46	11.46	11.46	11.46	500
11/30/2016	3:59 PM	11.49	11.49	11.47	11.47	8724
11/30/2016	4:00 PM	11.53	11.53	11.49	11.49	62500
12/1/2016	9:31 AM	11.47	11.47	11.47	11.47	100
12/1/2016	9:33 AM	11.48	11.48	11.48	11.48	5232
12/1/2016	9:34 AM	11.5	11.5	11.5	11.5	200
12/1/2016	9:35 AM	11.51	11.51	11.51	11.51	2100
12/1/2016	9:36 AM	11.5	11.5	11.5	11.5	5100
12/1/2016	9:37 AM	11.51	11.51	11.51	11.51	381
12/1/2016	9:41 AM	11.51	11.51	11.51	11.51	400
12/1/2016	9:42 AM	11.52	11.52	11.52	11.52	1000
12/1/2016	9:43 AM	11.53	11.53	11.53	11.53	13400
12/1/2016	9:45 AM	11.51	11.51	11.51	11.51	400
12/1/2016	9:47 AM	11.5	11.5	11.5	11.5	1550
12/1/2016	9:48 AM	11.48	11.48	11.48	11.48	500
12/1/2016	9:49 AM	11.48	11.48	11.48	11.48	800
12/1/2016	9:53 AM	11.51	11.51	11.5	11.5	2000
12/1/2016	9:54 AM	11.52	11.52	11.52	11.52	1500
12/1/2016	9:55 AM	11.54	11.54	11.53	11.53	4600
12/1/2016	9:56 AM	11.56	11.56	11.55	11.55	3161
12/1/2016	9:59 AM	11.53	11.53	11.53	11.53	10300
12/1/2016	10:00 AM	11.52	11.52	11.52	11.52	2600
12/1/2016	10:01 AM	11.52	11.52	11.52	11.52	5400
12/1/2016	10:03 AM	11.51	11.51	11.51	11.51	2200
12/1/2016	10:04 AM	11.51	11.51	11.51	11.51	900
12/1/2016	10:05 AM	11.5	11.5	11.5	11.5	500
12/1/2016	10:06 AM	11.48	11.49	11.48	11.49	645
12/1/2016	10:07 AM	11.47	11.47	11.47	11.47	4800
12/1/2016	10:09 AM	11.495	11.495	11.495	11.495	100
12/1/2016	10:10 AM	11.49	11.49	11.48	11.49	3900
12/1/2016	10:11 AM	11.5	11.5	11.5	11.5	1406
12/1/2016	10:13 AM	11.52	11.52	11.5	11.5	3733
12/1/2016	10:14 AM	11.53	11.53	11.53	11.53	1233
12/1/2016	10:16 AM	11.53	11.53	11.525	11.525	1650
12/1/2016	10:17 AM	11.52	11.53	11.52	11.53	2700
12/1/2016	10:19 AM	11.51	11.51	11.51	11.51	300
12/1/2016	10:21 AM	11.51	11.51	11.51	11.51	800
12/1/2016	10:22 AM	11.53	11.53	11.52	11.52	1000
12/1/2016	10:24 AM	11.54	11.54	11.54	11.54	1028
12/1/2016	10:25 AM	11.52	11.53	11.52	11.53	700
12/1/2016	10:26 AM	11.51	11.51	11.51	11.51	500
12/1/2016	10:27 AM	11.5	11.5	11.5	11.5	4858
12/1/2016	10:28 AM	11.5	11.5	11.5	11.5	700
12/1/2016	10:29 AM	11.51	11.51	11.51	11.51	2705
12/1/2016	10:32 AM	11.55	11.55	11.55	11.55	1000
12/1/2016	10:35 AM	11.54	11.54	11.54	11.54	600
12/1/2016	10:36 AM	11.54	11.54	11.54	11.54	600
12/1/2016	10:37 AM	11.52	11.53	11.52	11.53	1200
12/1/2016	10:38 AM	11.51	11.51	11.51	11.51	843
12/1/2016	10:39 AM	11.51	11.51	11.51	11.51	2425
12/1/2016	10:40 AM	11.54	11.54	11.53	11.53	1700
12/1/2016	10:41 AM	11.56	11.56	11.54	11.54	4034
12/1/2016	10:42 AM	11.56	11.56	11.56	11.56	1100
12/1/2016	10:43 AM	11.55	11.56	11.55	11.56	3200
12/1/2016	10:44 AM	11.56	11.56	11.55	11.55	800
12/1/2016	10:45 AM	11.56	11.56	11.56	11.56	2500
12/1/2016	10:46 AM	11.56	11.57	11.56	11.57	1900
12/1/2016	10:47 AM	11.56	11.56	11.56	11.56	1029
12/1/2016	10:48 AM	11.58	11.58	11.55	11.55	2055
12/1/2016	10:49 AM	11.58	11.58	11.58	11.58	300
12/1/2016	10:51 AM	11.59	11.59	11.59	11.59	100
12/1/2016	10:52 AM	11.59	11.59	11.59	11.59	2100
12/1/2016	10:54 AM	11.59	11.59	11.59	11.59	9855
12/1/2016	10:56 AM	11.605	11.605	11.595	11.595	5266
12/1/2016	10:58 AM	11.595	11.595	11.595	11.595	100
12/1/2016	10:59 AM	11.58	11.59	11.58	11.59	1400
12/1/2016	11:01 AM	11.57	11.58	11.57	11.58	1500
12/1/2016	11:02 AM	11.56	11.56	11.56	11.56	400
12/1/2016	11:05 AM	11.55	11.55	11.55	11.55	200
12/1/2016	11:07 AM	11.55	11.56	11.55	11.56	2001
12/1/2016	11:08 AM	11.55	11.55	11.55	11.55	2311
12/1/2016	11:09 AM	11.55	11.55	11.54	11.54	1695
12/1/2016	11:10 AM	11.55	11.55	11.55	11.55	940
12/1/2016	11:11 AM	11.56	11.56	11.56	11.56	500
12/1/2016	11:13 AM	11.58	11.58	11.58	11.58	900
12/1/2016	11:16 AM	11.59	11.59	11.58	11.58	5799
12/1/2016	11:17 AM	11.59	11.59	11.59	11.59	7610
12/1/2016	11:20 AM	11.59	11.59	11.59	11.59	2388
12/1/2016	11:21 AM	11.59	11.59	11.59	11.59	300
12/1/2016	11:22 AM	11.57	11.59	11.57	11.59	3435
12/1/2016	11:23 AM	11.55	11.56	11.55	11.56	1800
12/1/2016	11:25 AM	11.55	11.55	11.55	11.55	800
12/1/2016	11:26 AM	11.54	11.54	11.54	11.54	1389
12/1/2016	11:27 AM	11.54	11.54	11.54	11.54	800
12/1/2016	11:28 AM	11.55	11.55	11.55	11.55	900
12/1/2016	11:29 AM	11.56	11.56	11.56	11.56	887
12/1/2016	11:35 AM	11.55	11.56	11.55	11.56	6454
12/1/2016	11:36 AM	11.55	11.55	11.55	11.55	1500
12/1/2016	11:38 AM	11.55	11.55	11.55	11.55	500
12/1/2016	11:39 AM	11.55	11.55	11.55	11.55	568
12/1/2016	11:40 AM	11.55	11.55	11.55	11.55	400
12/1/2016	11:41 AM	11.55	11.55	11.55	11.55	400
12/1/2016	11:45 AM	11.54	11.54	11.54	11.54	900
12/1/2016	11:47 AM	11.52	11.525	11.52	11.525	6822
12/1/2016	11:48 AM	11.52	11.52	11.52	11.52	900
12/1/2016	11:49 AM	11.53	11.53	11.53	11.53	700
12/1/2016	11:52 AM	11.53	11.53	11.53	11.53	500
12/1/2016	11:53 AM	11.53	11.53	11.53	11.53	400
12/1/2016	11:54 AM	11.53	11.53	11.53	11.53	1400
12/1/2016	11:56 AM	11.54	11.54	11.54	11.54	1600
12/1/2016	12:04 PM	11.55	11.55	11.55	11.55	1884
12/1/2016	12:07 PM	11.56	11.56	11.56	11.56	500
12/1/2016	12:10 PM	11.56	11.56	11.56	11.56	552
12/1/2016	12:12 PM	11.57	11.57	11.57	11.57	100
12/1/2016	12:13 PM	11.57	11.57	11.57	11.57	388
12/1/2016	12:16 PM	11.56	11.56	11.56	11.56	6500
12/1/2016	12:18 PM	11.56	11.56	11.56	11.56	2100
12/1/2016	12:24 PM	11.57	11.57	11.57	11.57	800
12/1/2016	12:31 PM	11.58	11.58	11.58	11.58	1262
12/1/2016	12:32 PM	11.56	11.56	11.56	11.56	1200
12/1/2016	12:35 PM	11.57	11.57	11.57	11.57	300
12/1/2016	12:36 PM	11.56	11.56	11.56	11.56	746
12/1/2016	12:40 PM	11.56	11.56	11.56	11.56	3600
12/1/2016	12:41 PM	11.58	11.58	11.58	11.58	1200
12/1/2016	12:42 PM	11.59	11.59	11.59	11.59	300
12/1/2016	12:43 PM	11.59	11.59	11.59	11.59	400
12/1/2016	12:45 PM	11.6	11.6	11.6	11.6	7555
12/1/2016	12:46 PM	11.6	11.6	11.6	11.6	572
12/1/2016	12:48 PM	11.59	11.59	11.59	11.59	1600
12/1/2016	12:50 PM	11.61	11.61	11.6	11.6	1800
12/1/2016	12:56 PM	11.63	11.63	11.61	11.61	3145
12/1/2016	12:58 PM	11.63	11.63	11.63	11.63	5200
12/1/2016	12:59 PM	11.62	11.63	11.62	11.63	777
12/1/2016	1:02 PM	11.64	11.64	11.64	11.64	500
12/1/2016	1:05 PM	11.655	11.655	11.65	11.65	400
12/1/2016	1:07 PM	11.66	11.66	11.66	11.66	2200
12/1/2016	1:08 PM	11.67	11.67	11.67	11.67	200
12/1/2016	1:11 PM	11.66	11.67	11.66	11.67	3300
12/1/2016	1:15 PM	11.66	11.66	11.66	11.66	700
12/1/2016	1:16 PM	11.66	11.66	11.66	11.66	2600
12/1/2016	1:17 PM	11.66	11.66	11.66	11.66	2500
12/1/2016	1:18 PM	11.66	11.66	11.66	11.66	1442
12/1/2016	1:20 PM	11.66	11.66	11.66	11.66	3600
12/1/2016	1:23 PM	11.68	11.68	11.68	11.68	1477
12/1/2016	1:24 PM	11.68	11.68	11.68	11.68	9773
12/1/2016	1:25 PM	11.67	11.67	11.67	11.67	1301
12/1/2016	1:28 PM	11.66	11.66	11.66	11.66	800
12/1/2016	1:30 PM	11.66	11.66	11.66	11.66	1400
12/1/2016	1:32 PM	11.66	11.66	11.66	11.66	500
12/1/2016	1:33 PM	11.64	11.64	11.64	11.64	900
12/1/2016	1:34 PM	11.64	11.64	11.64	11.64	3400
12/1/2016	1:36 PM	11.64	11.64	11.64	11.64	846
12/1/2016	1:37 PM	11.64	11.64	11.64	11.64	778
12/1/2016	1:40 PM	11.64	11.64	11.64	11.64	1200
12/1/2016	1:41 PM	11.64	11.64	11.64	11.64	500
12/1/2016	1:42 PM	11.63	11.63	11.63	11.63	800
12/1/2016	1:45 PM	11.64	11.64	11.64	11.64	1200
12/1/2016	1:48 PM	11.65	11.65	11.65	11.65	300
12/1/2016	1:52 PM	11.66	11.66	11.66	11.66	4200
12/1/2016	1:53 PM	11.67	11.67	11.67	11.67	2261
12/1/2016	1:54 PM	11.67	11.67	11.67	11.67	1300
12/1/2016	1:55 PM	11.66	11.66	11.66	11.66	747
12/1/2016	1:57 PM	11.66	11.66	11.66	11.66	800
12/1/2016	2:01 PM	11.67	11.68	11.67	11.68	700
12/1/2016	2:02 PM	11.66	11.66	11.66	11.66	300
12/1/2016	2:03 PM	11.66	11.66	11.66	11.66	700
12/1/2016	2:04 PM	11.655	11.655	11.655	11.655	300
12/1/2016	2:05 PM	11.65	11.65	11.65	11.65	272
12/1/2016	2:06 PM	11.65	11.65	11.65	11.65	300
12/1/2016	2:09 PM	11.66	11.66	11.66	11.66	900
12/1/2016	2:13 PM	11.66	11.66	11.66	11.66	300
12/1/2016	2:17 PM	11.66	11.66	11.66	11.66	900
12/1/2016	2:18 PM	11.65	11.65	11.65	11.65	11200
12/1/2016	2:19 PM	11.64	11.64	11.64	11.64	300
12/1/2016	2:20 PM	11.62	11.62	11.62	11.62	2100
12/1/2016	2:22 PM	11.64	11.64	11.64	11.64	600
12/1/2016	2:24 PM	11.635	11.64	11.635	11.64	4000
12/1/2016	2:25 PM	11.64	11.64	11.64	11.64	1228
12/1/2016	2:27 PM	11.64	11.64	11.635	11.635	1200
12/1/2016	2:30 PM	11.65	11.65	11.65	11.65	1713
12/1/2016	2:31 PM	11.66	11.66	11.66	11.66	2300
12/1/2016	2:34 PM	11.65	11.65	11.65	11.65	1700
12/1/2016	2:35 PM	11.64	11.64	11.64	11.64	475
12/1/2016	2:37 PM	11.64	11.64	11.64	11.64	1000
12/1/2016	2:41 PM	11.635	11.64	11.635	11.64	3850
12/1/2016	2:44 PM	11.63	11.63	11.63	11.63	1200
12/1/2016	2:45 PM	11.63	11.63	11.63	11.63	2994
12/1/2016	2:47 PM	11.63	11.63	11.63	11.63	800
12/1/2016	2:48 PM	11.64	11.64	11.64	11.64	1600
12/1/2016	2:49 PM	11.65	11.65	11.65	11.65	1499
12/1/2016	2:51 PM	11.65	11.65	11.65	11.65	2145
12/1/2016	2:57 PM	11.64	11.64	11.64	11.64	2647
12/1/2016	3:01 PM	11.64	11.64	11.64	11.64	600
12/1/2016	3:02 PM	11.64	11.64	11.64	11.64	400
12/1/2016	3:05 PM	11.64	11.64	11.64	11.64	1300
12/1/2016	3:06 PM	11.65	11.65	11.65	11.65	300
12/1/2016	3:07 PM	11.66	11.66	11.66	11.66	5500
12/1/2016	3:08 PM	11.655	11.655	11.655	11.655	1000
12/1/2016	3:10 PM	11.66	11.66	11.66	11.66	1041
12/1/2016	3:11 PM	11.66	11.66	11.66	11.66	300
12/1/2016	3:12 PM	11.645	11.65	11.645	11.65	941
12/1/2016	3:13 PM	11.65	11.65	11.65	11.65	886
12/1/2016	3:18 PM	11.66	11.66	11.66	11.66	2500
12/1/2016	3:19 PM	11.66	11.66	11.66	11.66	3316
12/1/2016	3:20 PM	11.67	11.67	11.67	11.67	1500
12/1/2016	3:22 PM	11.68	11.68	11.68	11.68	3379
12/1/2016	3:23 PM	11.68	11.68	11.68	11.68	300
12/1/2016	3:25 PM	11.68	11.68	11.68	11.68	1300
12/1/2016	3:27 PM	11.675	11.68	11.675	11.68	4260
12/1/2016	3:28 PM	11.68	11.68	11.68	11.68	1229
12/1/2016	3:29 PM	11.675	11.68	11.675	11.68	1988
12/1/2016	3:31 PM	11.68	11.68	11.68	11.68	1500
12/1/2016	3:32 PM	11.685	11.685	11.685	11.685	8000
12/1/2016	3:33 PM	11.69	11.69	11.69	11.69	3200
12/1/2016	3:34 PM	11.69	11.695	11.69	11.69	2776
12/1/2016	3:37 PM	11.69	11.69	11.69	11.69	200
12/1/2016	3:38 PM	11.69	11.695	11.69	11.695	1100
12/1/2016	3:39 PM	11.69	11.69	11.69	11.69	1800
12/1/2016	3:40 PM	11.69	11.69	11.69	11.69	858
12/1/2016	3:42 PM	11.7	11.7	11.7	11.7	139
12/1/2016	3:43 PM	11.695	11.695	11.695	11.695	500
12/1/2016	3:44 PM	11.68	11.69	11.68	11.69	2500
12/1/2016	3:45 PM	11.68	11.68	11.68	11.68	300
12/1/2016	3:46 PM	11.68	11.68	11.68	11.68	800
12/1/2016	3:47 PM	11.68	11.68	11.68	11.68	600
12/1/2016	3:48 PM	11.68	11.68	11.68	11.68	600
12/1/2016	3:50 PM	11.69	11.69	11.69	11.69	2000
12/1/2016	3:51 PM	11.69	11.69	11.69	11.69	300
12/1/2016	3:52 PM	11.665	11.68	11.665	11.68	4500
12/1/2016	3:53 PM	11.66	11.66	11.66	11.66	541
12/1/2016	3:54 PM	11.655	11.655	11.655	11.655	200
12/1/2016	3:58 PM	11.65	11.65	11.65	11.65	1960
12/1/2016	3:59 PM	11.64	11.64	11.64	11.64	5215
12/1/2016	4:00 PM	11.64	11.64	11.63	11.635	52204
12/2/2016	9:31 AM	11.64	11.64	11.64	11.64	400
12/2/2016	9:32 AM	11.65	11.65	11.65	11.65	7495
12/2/2016	9:33 AM	11.655	11.655	11.65	11.65	1300
12/2/2016	9:34 AM	11.65	11.65	11.65	11.65	6062
12/2/2016	9:35 AM	11.65	11.65	11.65	11.65	2000
12/2/2016	9:38 AM	11.61	11.62	11.61	11.62	8800
12/2/2016	9:40 AM	11.59	11.59	11.59	11.59	6900
12/2/2016	9:42 AM	11.59	11.59	11.59	11.59	750
12/2/2016	9:43 AM	11.59	11.59	11.59	11.59	100
12/2/2016	9:44 AM	11.6	11.6	11.6	11.6	2714
12/2/2016	9:45 AM	11.6	11.6	11.6	11.6	3200
12/2/2016	9:46 AM	11.62	11.62	11.62	11.62	457
12/2/2016	9:47 AM	11.61	11.61	11.61	11.61	6300
12/2/2016	9:48 AM	11.61	11.61	11.61	11.61	2100
12/2/2016	9:49 AM	11.61	11.61	11.61	11.61	2849
12/2/2016	9:53 AM	11.62	11.62	11.62	11.62	200
12/2/2016	9:54 AM	11.6	11.6	11.6	11.6	400
12/2/2016	9:58 AM	11.6	11.6	11.6	11.6	1800
12/2/2016	9:59 AM	11.59	11.59	11.59	11.59	283
12/2/2016	10:01 AM	11.57	11.58	11.57	11.58	6900
12/2/2016	10:02 AM	11.58	11.58	11.58	11.58	3600
12/2/2016	10:03 AM	11.58	11.58	11.57	11.575	900
12/2/2016	10:04 AM	11.58	11.58	11.58	11.58	2100
12/2/2016	10:05 AM	11.59	11.59	11.58	11.58	600
12/2/2016	10:07 AM	11.58	11.59	11.58	11.59	800
12/2/2016	10:08 AM	11.58	11.58	11.58	11.58	1000
12/2/2016	10:09 AM	11.58	11.58	11.58	11.58	300
12/2/2016	10:11 AM	11.6	11.6	11.58	11.58	1200
12/2/2016	10:15 AM	11.61	11.61	11.61	11.61	1200
12/2/2016	10:16 AM	11.61	11.61	11.61	11.61	1100
12/2/2016	10:17 AM	11.63	11.63	11.62	11.62	15300
12/2/2016	10:18 AM	11.62	11.63	11.615	11.63	8835
12/2/2016	10:19 AM	11.61	11.62	11.61	11.615	800
12/2/2016	10:21 AM	11.6	11.6	11.6	11.6	450
12/2/2016	10:22 AM	11.6	11.6	11.595	11.595	500
12/2/2016	10:23 AM	11.61	11.61	11.61	11.61	2881
12/2/2016	10:24 AM	11.62	11.62	11.615	11.615	7700
12/2/2016	10:26 AM	11.61	11.62	11.605	11.62	1100
12/2/2016	10:28 AM	11.605	11.61	11.605	11.61	700
12/2/2016	10:29 AM	11.61	11.61	11.61	11.61	133
12/2/2016	10:31 AM	11.6	11.605	11.6	11.605	600
12/2/2016	10:32 AM	11.59	11.59	11.59	11.59	2253
12/2/2016	10:33 AM	11.59	11.59	11.59	11.59	500
12/2/2016	10:34 AM	11.595	11.6	11.595	11.6	4700
12/2/2016	10:35 AM	11.6	11.6	11.595	11.595	1000
12/2/2016	10:37 AM	11.6	11.6	11.6	11.6	600
12/2/2016	10:38 AM	11.59	11.6	11.59	11.6	2723
12/2/2016	10:40 AM	11.58	11.59	11.58	11.59	8122
12/2/2016	10:41 AM	11.58	11.58	11.58	11.58	2800
12/2/2016	10:42 AM	11.58	11.58	11.58	11.58	1800
12/2/2016	10:44 AM	11.58	11.58	11.58	11.58	1369
12/2/2016	10:45 AM	11.57	11.57	11.57	11.57	200
12/2/2016	10:46 AM	11.56	11.56	11.56	11.56	500
12/2/2016	10:47 AM	11.57	11.57	11.57	11.57	1200
12/2/2016	10:48 AM	11.58	11.58	11.58	11.58	3659
12/2/2016	10:49 AM	11.58	11.58	11.58	11.58	1500
12/2/2016	10:54 AM	11.58	11.58	11.58	11.58	200
12/2/2016	10:55 AM	11.58	11.58	11.58	11.58	300
12/2/2016	10:58 AM	11.58	11.58	11.58	11.58	300
12/2/2016	10:59 AM	11.58	11.58	11.575	11.575	1300
12/2/2016	11:00 AM	11.58	11.58	11.58	11.58	400
12/2/2016	11:01 AM	11.58	11.58	11.58	11.58	1300
12/2/2016	11:06 AM	11.56	11.57	11.56	11.57	2300
12/2/2016	11:08 AM	11.56	11.56	11.56	11.56	200
12/2/2016	11:09 AM	11.55	11.55	11.55	11.55	32717
12/2/2016	11:10 AM	11.55	11.55	11.55	11.55	11000
12/2/2016	11:11 AM	11.56	11.56	11.56	11.56	500
12/2/2016	11:12 AM	11.56	11.56	11.56	11.56	1200
12/2/2016	11:18 AM	11.56	11.56	11.56	11.56	500
12/2/2016	11:19 AM	11.55	11.55	11.55	11.55	7579
12/2/2016	11:22 AM	11.54	11.54	11.54	11.54	2908
12/2/2016	11:23 AM	11.54	11.54	11.54	11.54	400
12/2/2016	11:24 AM	11.55	11.55	11.55	11.55	4431
12/2/2016	11:26 AM	11.55	11.55	11.55	11.55	2000
12/2/2016	11:30 AM	11.55	11.55	11.55	11.55	600
12/2/2016	11:33 AM	11.56	11.56	11.56	11.56	484
12/2/2016	11:35 AM	11.57	11.57	11.57	11.57	700
12/2/2016	11:36 AM	11.575	11.575	11.575	11.575	421
12/2/2016	11:38 AM	11.57	11.57	11.57	11.57	400
12/2/2016	11:39 AM	11.57	11.57	11.57	11.57	916
12/2/2016	11:41 AM	11.57	11.57	11.57	11.57	1500
12/2/2016	11:43 AM	11.57	11.57	11.57	11.57	400
12/2/2016	11:46 AM	11.58	11.58	11.58	11.58	500
12/2/2016	11:48 AM	11.58	11.58	11.58	11.58	1294
12/2/2016	11:54 AM	11.59	11.59	11.59	11.59	1869
12/2/2016	11:55 AM	11.58	11.58	11.58	11.58	300
12/2/2016	11:59 AM	11.58	11.58	11.58	11.58	1200
12/2/2016	12:01 PM	11.59	11.59	11.59	11.59	400
12/2/2016	12:02 PM	11.59	11.59	11.59	11.59	2600
12/2/2016	12:04 PM	11.59	11.59	11.59	11.59	300
12/2/2016	12:05 PM	11.6	11.6	11.6	11.6	5168
12/2/2016	12:08 PM	11.6	11.6	11.6	11.6	4532
12/2/2016	12:09 PM	11.61	11.61	11.6	11.6	1500
12/2/2016	12:16 PM	11.61	11.61	11.61	11.61	788
12/2/2016	12:17 PM	11.61	11.61	11.61	11.61	1500
12/2/2016	12:19 PM	11.61	11.61	11.61	11.61	1300
12/2/2016	12:20 PM	11.605	11.61	11.605	11.61	1766
12/2/2016	12:26 PM	11.61	11.61	11.61	11.61	2600
12/2/2016	12:29 PM	11.61	11.61	11.61	11.61	2000
12/2/2016	12:32 PM	11.62	11.62	11.62	11.62	1600
12/2/2016	12:33 PM	11.63	11.63	11.63	11.63	1000
12/2/2016	12:36 PM	11.62	11.62	11.62	11.62	300
12/2/2016	12:38 PM	11.64	11.64	11.64	11.64	500
12/2/2016	12:41 PM	11.64	11.64	11.64	11.64	2800
12/2/2016	12:42 PM	11.63	11.63	11.63	11.63	500
12/2/2016	12:43 PM	11.63	11.63	11.63	11.63	394
12/2/2016	12:45 PM	11.63	11.63	11.63	11.63	2200
12/2/2016	12:51 PM	11.61	11.61	11.61	11.61	1400
12/2/2016	12:56 PM	11.585	11.6	11.585	11.6	2800
12/2/2016	12:59 PM	11.59	11.59	11.59	11.59	200
12/2/2016	1:05 PM	11.6	11.6	11.6	11.6	1100
12/2/2016	1:07 PM	11.63	11.63	11.61	11.61	2200
12/2/2016	1:08 PM	11.63	11.63	11.63	11.63	461
12/2/2016	1:09 PM	11.63	11.63	11.63	11.63	570
12/2/2016	1:10 PM	11.63	11.63	11.63	11.63	1100
12/2/2016	1:13 PM	11.65	11.65	11.64	11.64	1576
12/2/2016	1:14 PM	11.66	11.66	11.66	11.66	1500
12/2/2016	1:15 PM	11.67	11.67	11.67	11.67	2700
12/2/2016	1:16 PM	11.67	11.67	11.67	11.67	3510
12/2/2016	1:17 PM	11.67	11.67	11.67	11.67	600
12/2/2016	1:18 PM	11.665	11.665	11.665	11.665	100
12/2/2016	1:20 PM	11.66	11.66	11.66	11.66	1300
12/2/2016	1:27 PM	11.66	11.66	11.66	11.66	2500
12/2/2016	1:29 PM	11.67	11.67	11.67	11.67	254
12/2/2016	1:30 PM	11.67	11.67	11.67	11.67	1200
12/2/2016	1:36 PM	11.67	11.67	11.67	11.67	1600
12/2/2016	1:42 PM	11.66	11.66	11.66	11.66	1800
12/2/2016	1:49 PM	11.66	11.66	11.66	11.66	498
12/2/2016	1:50 PM	11.66	11.66	11.66	11.66	702
12/2/2016	1:51 PM	11.66	11.66	11.66	11.66	1129
12/2/2016	1:56 PM	11.66	11.66	11.66	11.66	400
12/2/2016	1:58 PM	11.66	11.66	11.66	11.66	1100
12/2/2016	2:02 PM	11.67	11.67	11.67	11.67	617
12/2/2016	2:03 PM	11.68	11.68	11.68	11.68	2366
12/2/2016	2:04 PM	11.68	11.68	11.68	11.68	800
12/2/2016	2:05 PM	11.67	11.67	11.67	11.67	3015
12/2/2016	2:06 PM	11.67	11.67	11.67	11.67	1200
12/2/2016	2:07 PM	11.675	11.675	11.675	11.675	500
12/2/2016	2:09 PM	11.68	11.68	11.68	11.68	2400
12/2/2016	2:10 PM	11.69	11.69	11.685	11.685	300
12/2/2016	2:14 PM	11.68	11.68	11.68	11.68	936
12/2/2016	2:15 PM	11.675	11.675	11.675	11.675	300
12/2/2016	2:17 PM	11.67	11.67	11.67	11.67	147
12/2/2016	2:18 PM	11.67	11.67	11.67	11.67	253
12/2/2016	2:20 PM	11.67	11.67	11.67	11.67	800
12/2/2016	2:25 PM	11.65	11.66	11.65	11.66	4000
12/2/2016	2:26 PM	11.66	11.66	11.66	11.66	993
12/2/2016	2:27 PM	11.66	11.66	11.66	11.66	500
12/2/2016	2:28 PM	11.66	11.66	11.66	11.66	1700
12/2/2016	2:32 PM	11.66	11.66	11.66	11.66	754
12/2/2016	2:34 PM	11.66	11.66	11.66	11.66	7700
12/2/2016	2:40 PM	11.65	11.65	11.65	11.65	2827
12/2/2016	2:58 PM	11.66	11.66	11.66	11.66	5392
12/2/2016	3:01 PM	11.66	11.66	11.66	11.66	100
12/2/2016	3:03 PM	11.66	11.66	11.66	11.66	400
12/2/2016	3:08 PM	11.655	11.655	11.655	11.655	700
12/2/2016	3:15 PM	11.66	11.66	11.66	11.66	1600
12/2/2016	3:20 PM	11.67	11.67	11.67	11.67	1200
12/2/2016	3:21 PM	11.67	11.67	11.67	11.67	3100
12/2/2016	3:24 PM	11.66	11.66	11.66	11.66	2400
12/2/2016	3:30 PM	11.65	11.65	11.65	11.65	792
12/2/2016	3:32 PM	11.62	11.62	11.62	11.62	1371
12/2/2016	3:34 PM	11.61	11.61	11.61	11.61	300
12/2/2016	3:35 PM	11.6	11.6	11.6	11.6	9900
12/2/2016	3:37 PM	11.61	11.61	11.61	11.61	1400
12/2/2016	3:38 PM	11.615	11.615	11.615	11.615	200
12/2/2016	3:39 PM	11.625	11.625	11.62	11.62	1305
12/2/2016	3:42 PM	11.63	11.63	11.63	11.63	3700
12/2/2016	3:45 PM	11.63	11.63	11.63	11.63	4355
12/2/2016	3:46 PM	11.625	11.63	11.625	11.63	1051
12/2/2016	3:47 PM	11.63	11.63	11.63	11.63	1700
12/2/2016	3:49 PM	11.645	11.645	11.64	11.64	800
12/2/2016	3:50 PM	11.65	11.65	11.65	11.65	2453
12/2/2016	3:51 PM	11.64	11.64	11.64	11.64	300
12/2/2016	3:53 PM	11.64	11.64	11.64	11.64	200
12/2/2016	3:55 PM	11.64	11.64	11.64	11.64	664
12/2/2016	3:56 PM	11.63	11.63	11.63	11.63	1884
12/2/2016	3:57 PM	11.63	11.63	11.63	11.63	2600
12/2/2016	3:58 PM	11.64	11.64	11.64	11.64	1800
12/2/2016	3:59 PM	11.63	11.63	11.63	11.63	5663
12/2/2016	4:00 PM	11.64	11.64	11.63	11.63	30260
12/5/2016	9:31 AM	11.46	11.46	11.46	11.46	150
12/5/2016	9:32 AM	11.47	11.47	11.46	11.46	7067
12/5/2016	9:35 AM	11.5	11.5	11.5	11.5	750
12/5/2016	9:36 AM	11.49	11.49	11.49	11.49	1433
12/5/2016	9:38 AM	11.491	11.5	11.491	11.5	1899
12/5/2016	9:39 AM	11.49	11.5	11.49	11.495	6798
12/5/2016	9:40 AM	11.5	11.5	11.5	11.5	500
12/5/2016	9:41 AM	11.49	11.5	11.49	11.5	1657
12/5/2016	9:42 AM	11.48	11.48	11.48	11.48	400
12/5/2016	9:43 AM	11.48	11.485	11.48	11.485	200
12/5/2016	9:44 AM	11.48	11.48	11.48	11.48	3575
12/5/2016	9:45 AM	11.47	11.47	11.47	11.47	699
12/5/2016	9:46 AM	11.46	11.46	11.46	11.46	300
12/5/2016	9:47 AM	11.445	11.45	11.445	11.45	2242
12/5/2016	9:48 AM	11.44	11.44	11.44	11.44	1329
12/5/2016	9:49 AM	11.445	11.445	11.44	11.44	1000
12/5/2016	9:51 AM	11.43	11.44	11.43	11.44	5339
12/5/2016	9:53 AM	11.42	11.42	11.42	11.42	279
12/5/2016	9:55 AM	11.41	11.42	11.41	11.42	6100
12/5/2016	9:56 AM	11.41	11.41	11.41	11.41	4200
12/5/2016	9:57 AM	11.4	11.4	11.4	11.4	9700
12/5/2016	9:58 AM	11.39	11.39	11.39	11.39	900
12/5/2016	9:59 AM	11.39	11.395	11.39	11.39	300
12/5/2016	10:00 AM	11.4	11.4	11.4	11.4	100
12/5/2016	10:01 AM	11.39	11.39	11.39	11.39	1820
12/5/2016	10:02 AM	11.39	11.39	11.39	11.39	900
12/5/2016	10:03 AM	11.36	11.37	11.36	11.37	4900
12/5/2016	10:04 AM	11.36	11.36	11.36	11.36	400
12/5/2016	10:05 AM	11.37	11.37	11.37	11.37	2576
12/5/2016	10:06 AM	11.37	11.37	11.37	11.37	200
12/5/2016	10:07 AM	11.37	11.37	11.37	11.37	2100
12/5/2016	10:08 AM	11.38	11.38	11.37	11.37	500
12/5/2016	10:09 AM	11.38	11.38	11.38	11.38	1700
12/5/2016	10:10 AM	11.37	11.38	11.37	11.38	1900
12/5/2016	10:11 AM	11.37	11.375	11.365	11.375	29218
12/5/2016	10:12 AM	11.37	11.37	11.37	11.37	900
12/5/2016	10:13 AM	11.38	11.38	11.38	11.38	100
12/5/2016	10:15 AM	11.38	11.385	11.38	11.385	700
12/5/2016	10:16 AM	11.38	11.385	11.38	11.385	1800
12/5/2016	10:17 AM	11.38	11.38	11.38	11.38	100
12/5/2016	10:18 AM	11.39	11.39	11.39	11.39	3412
12/5/2016	10:19 AM	11.39	11.395	11.39	11.395	2727
12/5/2016	10:21 AM	11.39	11.39	11.39	11.39	100
12/5/2016	10:22 AM	11.395	11.395	11.395	11.395	100
12/5/2016	10:23 AM	11.4	11.4	11.4	11.4	200
12/5/2016	10:24 AM	11.4	11.4	11.4	11.4	860
12/5/2016	10:25 AM	11.41	11.41	11.41	11.41	900
12/5/2016	10:26 AM	11.41	11.41	11.41	11.41	900
12/5/2016	10:27 AM	11.4	11.4	11.4	11.4	800
12/5/2016	10:28 AM	11.4	11.4	11.4	11.4	900
12/5/2016	10:31 AM	11.39	11.39	11.39	11.39	1995
12/5/2016	10:32 AM	11.39	11.39	11.39	11.39	700
12/5/2016	10:34 AM	11.4	11.405	11.4	11.4	3518
12/5/2016	10:35 AM	11.4	11.4	11.4	11.4	100
12/5/2016	10:36 AM	11.39	11.39	11.39	11.39	1000
12/5/2016	10:37 AM	11.4	11.4	11.4	11.4	587
12/5/2016	10:38 AM	11.41	11.41	11.41	11.41	300
12/5/2016	10:40 AM	11.4	11.4	11.4	11.4	25700
12/5/2016	10:42 AM	11.41	11.41	11.41	11.41	5438
12/5/2016	10:46 AM	11.4	11.4	11.4	11.4	300
12/5/2016	10:47 AM	11.39	11.39	11.39	11.39	500
12/5/2016	10:48 AM	11.39	11.39	11.39	11.39	1000
12/5/2016	10:50 AM	11.38	11.385	11.38	11.385	1000
12/5/2016	10:52 AM	11.385	11.385	11.38	11.38	700
12/5/2016	10:53 AM	11.38	11.385	11.38	11.385	7500
12/5/2016	11:00 AM	11.39	11.39	11.39	11.39	164
12/5/2016	11:04 AM	11.38	11.38	11.38	11.38	2500
12/5/2016	11:07 AM	11.37	11.37	11.37	11.37	1356
12/5/2016	11:08 AM	11.37	11.37	11.37	11.37	412
12/5/2016	11:09 AM	11.38	11.38	11.38	11.38	927
12/5/2016	11:11 AM	11.39	11.39	11.39	11.39	836
12/5/2016	11:12 AM	11.39	11.39	11.39	11.39	100
12/5/2016	11:16 AM	11.38	11.38	11.38	11.38	4100
12/5/2016	11:20 AM	11.38	11.38	11.38	11.38	500
12/5/2016	11:26 AM	11.4	11.4	11.38	11.38	3000
12/5/2016	11:28 AM	11.405	11.405	11.405	11.405	200
12/5/2016	11:29 AM	11.4	11.4	11.4	11.4	3300
12/5/2016	11:31 AM	11.4	11.4	11.4	11.4	100
12/5/2016	11:35 AM	11.41	11.41	11.41	11.41	15140
12/5/2016	11:37 AM	11.41	11.41	11.41	11.41	600
12/5/2016	11:38 AM	11.41	11.41	11.41	11.41	6829
12/5/2016	11:41 AM	11.395	11.395	11.395	11.395	200
12/5/2016	11:45 AM	11.39	11.39	11.39	11.39	3800
12/5/2016	11:46 AM	11.39	11.39	11.39	11.39	700
12/5/2016	11:47 AM	11.395	11.395	11.39	11.39	500
12/5/2016	11:48 AM	11.39	11.39	11.39	11.39	100
12/5/2016	11:49 AM	11.39	11.39	11.39	11.39	1300
12/5/2016	11:50 AM	11.39	11.39	11.39	11.39	700
12/5/2016	11:51 AM	11.4	11.4	11.4	11.4	7800
12/5/2016	11:52 AM	11.4	11.4	11.4	11.4	1196
12/5/2016	11:55 AM	11.41	11.41	11.41	11.41	855
12/5/2016	11:58 AM	11.41	11.41	11.41	11.41	500
12/5/2016	11:59 AM	11.42	11.43	11.42	11.42	2263
12/5/2016	12:05 PM	11.425	11.425	11.42	11.42	500
12/5/2016	12:07 PM	11.44	11.44	11.44	11.44	500
12/5/2016	12:08 PM	11.44	11.44	11.44	11.44	1633
12/5/2016	12:09 PM	11.44	11.44	11.44	11.44	131
12/5/2016	12:10 PM	11.44	11.44	11.44	11.44	100
12/5/2016	12:13 PM	11.42	11.42	11.42	11.42	1500
12/5/2016	12:14 PM	11.42	11.42	11.42	11.42	1000
12/5/2016	12:19 PM	11.42	11.42	11.42	11.42	488
12/5/2016	12:20 PM	11.42	11.42	11.42	11.42	500
12/5/2016	12:22 PM	11.43	11.43	11.43	11.43	100
12/5/2016	12:23 PM	11.44	11.44	11.44	11.44	6100
12/5/2016	12:26 PM	11.45	11.45	11.45	11.45	500
12/5/2016	12:28 PM	11.44	11.44	11.44	11.44	1074
12/5/2016	12:31 PM	11.44	11.44	11.44	11.44	100
12/5/2016	12:33 PM	11.44	11.44	11.44	11.44	2100
12/5/2016	12:36 PM	11.44	11.44	11.44	11.44	400
12/5/2016	12:37 PM	11.445	11.445	11.445	11.445	100
12/5/2016	12:40 PM	11.45	11.45	11.45	11.45	900
12/5/2016	12:41 PM	11.45	11.45	11.45	11.45	900
12/5/2016	12:46 PM	11.45	11.45	11.45	11.45	100
12/5/2016	12:47 PM	11.45	11.45	11.45	11.45	1700
12/5/2016	12:48 PM	11.44	11.45	11.44	11.45	700
12/5/2016	12:49 PM	11.44	11.44	11.44	11.44	1900
12/5/2016	12:50 PM	11.44	11.44	11.44	11.44	100
12/5/2016	12:53 PM	11.43	11.43	11.43	11.43	1900
12/5/2016	12:55 PM	11.44	11.44	11.44	11.44	500
12/5/2016	12:56 PM	11.44	11.44	11.44	11.44	1000
12/5/2016	1:01 PM	11.42	11.42	11.42	11.42	1700
12/5/2016	1:03 PM	11.415	11.415	11.415	11.415	100
12/5/2016	1:04 PM	11.415	11.415	11.415	11.415	600
12/5/2016	1:07 PM	11.42	11.42	11.42	11.42	700
12/5/2016	1:08 PM	11.425	11.425	11.425	11.425	100
12/5/2016	1:18 PM	11.42	11.42	11.42	11.42	2486
12/5/2016	1:20 PM	11.42	11.42	11.42	11.42	500
12/5/2016	1:24 PM	11.42	11.42	11.42	11.42	600
12/5/2016	1:28 PM	11.43	11.43	11.43	11.43	1392
12/5/2016	1:29 PM	11.44	11.44	11.44	11.44	300
12/5/2016	1:33 PM	11.43	11.43	11.43	11.43	100
12/5/2016	1:36 PM	11.43	11.43	11.43	11.43	639
12/5/2016	1:38 PM	11.44	11.44	11.44	11.44	899
12/5/2016	1:44 PM	11.43	11.43	11.43	11.43	700
12/5/2016	1:49 PM	11.43	11.43	11.43	11.43	400
12/5/2016	1:50 PM	11.43	11.43	11.43	11.43	300
12/5/2016	1:51 PM	11.43	11.43	11.43	11.43	100
12/5/2016	1:53 PM	11.44	11.44	11.44	11.44	200
12/5/2016	1:59 PM	11.45	11.45	11.45	11.45	2000
12/5/2016	2:02 PM	11.46	11.46	11.46	11.46	600
12/5/2016	2:03 PM	11.46	11.46	11.46	11.46	100
12/5/2016	2:04 PM	11.465	11.465	11.46	11.46	2561
12/5/2016	2:05 PM	11.465	11.47	11.465	11.465	1300
12/5/2016	2:07 PM	11.47	11.47	11.47	11.47	8200
12/5/2016	2:08 PM	11.46	11.46	11.46	11.46	2267
12/5/2016	2:12 PM	11.46	11.46	11.46	11.46	1100
12/5/2016	2:13 PM	11.47	11.47	11.47	11.47	381
12/5/2016	2:17 PM	11.48	11.48	11.48	11.48	500
12/5/2016	2:18 PM	11.48	11.485	11.48	11.485	10000
12/5/2016	2:19 PM	11.47	11.47	11.47	11.47	1900
12/5/2016	2:22 PM	11.47	11.47	11.47	11.47	600
12/5/2016	2:26 PM	11.48	11.48	11.48	11.48	2916
12/5/2016	2:27 PM	11.47	11.47	11.47	11.47	1174
12/5/2016	2:28 PM	11.48	11.48	11.48	11.48	2331
12/5/2016	2:29 PM	11.48	11.48	11.48	11.48	200
12/5/2016	2:30 PM	11.47	11.47	11.47	11.47	500
12/5/2016	2:32 PM	11.47	11.47	11.47	11.47	1737
12/5/2016	2:33 PM	11.47	11.47	11.47	11.47	20400
12/5/2016	2:36 PM	11.48	11.48	11.47	11.47	1600
12/5/2016	2:37 PM	11.48	11.49	11.48	11.49	4644
12/5/2016	2:41 PM	11.47	11.47	11.47	11.47	100
12/5/2016	2:44 PM	11.47	11.47	11.47	11.47	644
12/5/2016	2:48 PM	11.465	11.465	11.465	11.465	1600
12/5/2016	2:52 PM	11.46	11.46	11.46	11.46	200
12/5/2016	2:56 PM	11.45	11.45	11.45	11.45	973
12/5/2016	3:05 PM	11.45	11.45	11.45	11.45	500
12/5/2016	3:08 PM	11.445	11.45	11.445	11.45	1100
12/5/2016	3:11 PM	11.435	11.435	11.435	11.435	500
12/5/2016	3:12 PM	11.44	11.44	11.44	11.44	900
12/5/2016	3:16 PM	11.435	11.435	11.435	11.435	600
12/5/2016	3:18 PM	11.435	11.435	11.435	11.435	100
12/5/2016	3:20 PM	11.43	11.43	11.43	11.43	500
12/5/2016	3:21 PM	11.425	11.43	11.425	11.43	1476
12/5/2016	3:24 PM	11.43	11.43	11.43	11.43	2400
12/5/2016	3:25 PM	11.425	11.43	11.425	11.43	5700
12/5/2016	3:26 PM	11.43	11.43	11.425	11.425	200
12/5/2016	3:28 PM	11.44	11.44	11.44	11.44	300
12/5/2016	3:31 PM	11.43	11.43	11.43	11.43	100
12/5/2016	3:34 PM	11.44	11.44	11.44	11.44	2100
12/5/2016	3:40 PM	11.435	11.435	11.435	11.435	146
12/5/2016	3:41 PM	11.43	11.43	11.43	11.43	1700
12/5/2016	3:43 PM	11.43	11.43	11.43	11.43	8500
12/5/2016	3:44 PM	11.43	11.43	11.43	11.43	1200
12/5/2016	3:45 PM	11.43	11.43	11.43	11.43	300
12/5/2016	3:46 PM	11.43	11.43	11.43	11.43	3524
12/5/2016	3:48 PM	11.425	11.43	11.425	11.43	307
12/5/2016	3:50 PM	11.43	11.43	11.43	11.43	1600
12/5/2016	3:53 PM	11.435	11.435	11.435	11.435	700
12/5/2016	3:54 PM	11.44	11.44	11.44	11.44	200
12/5/2016	3:55 PM	11.425	11.43	11.425	11.43	517
12/5/2016	3:58 PM	11.43	11.43	11.43	11.43	2000
12/5/2016	3:59 PM	11.425	11.425	11.42	11.42	7781
12/5/2016	4:00 PM	11.43	11.43	11.42	11.43	17064
12/6/2016	9:32 AM	11.4	11.4	11.4	11.4	100
12/6/2016	9:34 AM	11.405	11.405	11.405	11.405	500
12/6/2016	9:37 AM	11.43	11.43	11.43	11.43	100
12/6/2016	9:42 AM	11.45	11.45	11.44	11.44	615
12/6/2016	9:43 AM	11.45	11.45	11.45	11.45	2683
12/6/2016	9:44 AM	11.45	11.45	11.45	11.45	400
12/6/2016	9:45 AM	11.45	11.45	11.45	11.45	1800
12/6/2016	9:46 AM	11.44	11.44	11.44	11.44	169
12/6/2016	9:48 AM	11.44	11.44	11.44	11.44	400
12/6/2016	9:49 AM	11.435	11.435	11.435	11.435	200
12/6/2016	9:53 AM	11.43	11.43	11.42	11.42	1100
12/6/2016	9:55 AM	11.43	11.43	11.43	11.43	180
12/6/2016	9:56 AM	11.44	11.44	11.43	11.43	1172
12/6/2016	9:57 AM	11.445	11.445	11.445	11.445	100
12/6/2016	10:03 AM	11.43	11.43	11.43	11.43	100
12/6/2016	10:04 AM	11.43	11.43	11.43	11.43	2375
12/6/2016	10:06 AM	11.43	11.43	11.43	11.43	1400
12/6/2016	10:09 AM	11.42	11.42	11.42	11.42	900
12/6/2016	10:11 AM	11.43	11.43	11.43	11.43	824
12/6/2016	10:12 AM	11.45	11.45	11.45	11.45	658
12/6/2016	10:13 AM	11.45	11.45	11.45	11.45	694
12/6/2016	10:15 AM	11.46	11.46	11.46	11.46	900
12/6/2016	10:19 AM	11.45	11.45	11.45	11.45	900
12/6/2016	10:20 AM	11.44	11.44	11.44	11.44	2100
12/6/2016	10:23 AM	11.45	11.45	11.45	11.45	9000
12/6/2016	10:26 AM	11.45	11.45	11.45	11.45	500
12/6/2016	10:30 AM	11.46	11.46	11.46	11.46	1957
12/6/2016	10:31 AM	11.45	11.45	11.45	11.45	5000
12/6/2016	10:32 AM	11.445	11.445	11.445	11.445	100
12/6/2016	10:33 AM	11.43	11.44	11.43	11.44	2000
12/6/2016	10:34 AM	11.411	11.42	11.411	11.42	1900
12/6/2016	10:36 AM	11.41	11.41	11.41	11.41	550
12/6/2016	10:40 AM	11.425	11.425	11.42	11.42	2300
12/6/2016	10:41 AM	11.41	11.41	11.41	11.41	3800
12/6/2016	10:42 AM	11.4	11.41	11.4	11.41	3400
12/6/2016	10:44 AM	11.41	11.41	11.41	11.41	100
12/6/2016	10:47 AM	11.41	11.41	11.41	11.41	1000
12/6/2016	10:54 AM	11.42	11.42	11.42	11.42	600
12/6/2016	11:00 AM	11.41	11.41	11.41	11.41	4126
12/6/2016	11:02 AM	11.41	11.41	11.41	11.41	100
12/6/2016	11:04 AM	11.42	11.42	11.42	11.42	400
12/6/2016	11:06 AM	11.43	11.43	11.43	11.43	500
12/6/2016	11:09 AM	11.42	11.42	11.42	11.42	1674
12/6/2016	11:12 AM	11.43	11.43	11.43	11.43	500
12/6/2016	11:15 AM	11.43	11.43	11.43	11.43	211
12/6/2016	11:17 AM	11.43	11.43	11.43	11.43	500
12/6/2016	11:22 AM	11.42	11.42	11.42	11.42	500
12/6/2016	11:23 AM	11.41	11.41	11.41	11.41	240
12/6/2016	11:31 AM	11.41	11.41	11.41	11.41	100
12/6/2016	11:32 AM	11.41	11.41	11.41	11.41	1100
12/6/2016	11:36 AM	11.42	11.42	11.42	11.42	600
12/6/2016	11:38 AM	11.43	11.43	11.43	11.43	900
12/6/2016	11:48 AM	11.43	11.43	11.43	11.43	1900
12/6/2016	11:52 AM	11.42	11.42	11.42	11.42	500
12/6/2016	12:01 PM	11.4	11.4	11.4	11.4	600
12/6/2016	12:04 PM	11.4	11.4	11.4	11.4	1688
12/6/2016	12:08 PM	11.381	11.381	11.381	11.381	500
12/6/2016	12:10 PM	11.39	11.39	11.39	11.39	2982
12/6/2016	12:11 PM	11.39	11.39	11.39	11.39	4000
12/6/2016	12:15 PM	11.39	11.39	11.39	11.39	900
12/6/2016	12:21 PM	11.39	11.39	11.39	11.39	899
12/6/2016	12:24 PM	11.375	11.38	11.375	11.38	1295
12/6/2016	12:28 PM	11.37	11.37	11.365	11.37	3135
12/6/2016	12:29 PM	11.37	11.37	11.37	11.37	319
12/6/2016	12:38 PM	11.36	11.36	11.36	11.36	9200
12/6/2016	12:41 PM	11.365	11.365	11.365	11.365	700
12/6/2016	12:51 PM	11.37	11.37	11.37	11.37	1900
12/6/2016	12:53 PM	11.375	11.375	11.375	11.375	600
12/6/2016	1:03 PM	11.36	11.36	11.36	11.36	800
12/6/2016	1:04 PM	11.35	11.35	11.35	11.35	1000
12/6/2016	1:08 PM	11.36	11.36	11.36	11.36	1300
12/6/2016	1:10 PM	11.36	11.36	11.36	11.36	1500
12/6/2016	1:11 PM	11.36	11.365	11.36	11.365	2200
12/6/2016	1:17 PM	11.36	11.36	11.36	11.36	673
12/6/2016	1:18 PM	11.36	11.36	11.36	11.36	600
12/6/2016	1:21 PM	11.365	11.365	11.36	11.36	800
12/6/2016	1:24 PM	11.37	11.37	11.37	11.37	473
12/6/2016	1:31 PM	11.37	11.37	11.37	11.37	100
12/6/2016	1:36 PM	11.38	11.38	11.38	11.38	200
12/6/2016	1:37 PM	11.38	11.38	11.38	11.38	700
12/6/2016	1:38 PM	11.38	11.38	11.38	11.38	780
12/6/2016	1:42 PM	11.37	11.37	11.37	11.37	1000
12/6/2016	1:47 PM	11.36	11.36	11.36	11.36	223
12/6/2016	1:49 PM	11.36	11.36	11.36	11.36	4072
12/6/2016	1:50 PM	11.36	11.36	11.36	11.36	1000
12/6/2016	1:56 PM	11.351	11.36	11.351	11.36	3027
12/6/2016	1:58 PM	11.35	11.35	11.35	11.35	4327
12/6/2016	2:00 PM	11.351	11.351	11.351	11.351	140
12/6/2016	2:09 PM	11.35	11.35	11.35	11.35	775
12/6/2016	2:12 PM	11.35	11.35	11.35	11.35	600
12/6/2016	2:16 PM	11.343	11.345	11.343	11.345	1900
12/6/2016	2:19 PM	11.35	11.35	11.35	11.35	1800
12/6/2016	2:21 PM	11.36	11.36	11.36	11.36	418
12/6/2016	2:23 PM	11.36	11.36	11.36	11.36	447
12/6/2016	2:25 PM	11.35	11.35	11.35	11.35	200
12/6/2016	2:27 PM	11.343	11.343	11.343	11.343	500
12/6/2016	2:29 PM	11.34	11.34	11.34	11.34	8000
12/6/2016	2:30 PM	11.34	11.34	11.34	11.34	1116
12/6/2016	2:32 PM	11.34	11.34	11.34	11.34	200
12/6/2016	2:41 PM	11.34	11.34	11.34	11.34	2900
12/6/2016	2:56 PM	11.33	11.33	11.33	11.33	3500
12/6/2016	3:03 PM	11.33	11.33	11.325	11.325	850
12/6/2016	3:09 PM	11.33	11.33	11.33	11.33	1200
12/6/2016	3:10 PM	11.335	11.335	11.335	11.335	100
12/6/2016	3:14 PM	11.35	11.35	11.35	11.35	1224
12/6/2016	3:15 PM	11.35	11.35	11.35	11.35	1400
12/6/2016	3:18 PM	11.35	11.35	11.35	11.35	599
12/6/2016	3:19 PM	11.35	11.35	11.35	11.35	7730
12/6/2016	3:23 PM	11.35	11.35	11.35	11.35	1911
12/6/2016	3:24 PM	11.35	11.35	11.35	11.35	572
12/6/2016	3:26 PM	11.36	11.36	11.35	11.35	300
12/6/2016	3:27 PM	11.36	11.36	11.36	11.36	1100
12/6/2016	3:28 PM	11.36	11.36	11.36	11.36	380
12/6/2016	3:31 PM	11.36	11.36	11.36	11.36	11600
12/6/2016	3:32 PM	11.36	11.36	11.36	11.36	300
12/6/2016	3:35 PM	11.35	11.36	11.35	11.355	600
12/6/2016	3:37 PM	11.35	11.35	11.35	11.35	11200
12/6/2016	3:39 PM	11.35	11.35	11.35	11.35	400
12/6/2016	3:47 PM	11.33	11.34	11.33	11.34	2261
12/6/2016	3:51 PM	11.33	11.335	11.33	11.33	1500
12/6/2016	3:52 PM	11.321	11.33	11.321	11.33	1899
12/6/2016	3:54 PM	11.31	11.32	11.31	11.32	9325
12/6/2016	3:55 PM	11.305	11.305	11.301	11.301	1600
12/6/2016	3:56 PM	11.31	11.31	11.31	11.31	900
12/6/2016	3:57 PM	11.31	11.31	11.31	11.31	6200
12/6/2016	3:58 PM	11.31	11.31	11.31	11.31	12295
12/6/2016	3:59 PM	11.31	11.31	11.305	11.31	1600
12/6/2016	4:00 PM	11.32	11.32	11.31	11.31	14873
12/7/2016	9:31 AM	11.34	11.34	11.33	11.33	2100
12/7/2016	9:32 AM	11.34	11.341	11.34	11.341	10777
12/7/2016	9:33 AM	11.33	11.34	11.33	11.34	4000
12/7/2016	9:34 AM	11.345	11.345	11.33	11.33	500
12/7/2016	9:41 AM	11.34	11.34	11.34	11.34	100
12/7/2016	9:43 AM	11.34	11.34	11.34	11.34	100
12/7/2016	9:45 AM	11.33	11.33	11.33	11.33	200
12/7/2016	9:46 AM	11.32	11.32	11.32	11.32	2000
12/7/2016	9:47 AM	11.33	11.335	11.33	11.335	400
12/7/2016	9:48 AM	11.34	11.34	11.34	11.34	100
12/7/2016	9:50 AM	11.345	11.345	11.345	11.345	300
12/7/2016	9:52 AM	11.35	11.35	11.35	11.35	16100
12/7/2016	9:53 AM	11.345	11.345	11.345	11.345	300
12/7/2016	10:00 AM	11.35	11.35	11.35	11.35	100
12/7/2016	10:01 AM	11.34	11.34	11.34	11.34	200
12/7/2016	10:02 AM	11.34	11.34	11.34	11.34	200
12/7/2016	10:03 AM	11.33	11.33	11.33	11.33	3200
12/7/2016	10:04 AM	11.335	11.34	11.33	11.33	400
12/7/2016	10:06 AM	11.33	11.33	11.33	11.33	200
12/7/2016	10:09 AM	11.32	11.32	11.32	11.32	200
12/7/2016	10:10 AM	11.31	11.31	11.31	11.31	100
12/7/2016	10:11 AM	11.31	11.31	11.31	11.31	100
12/7/2016	10:12 AM	11.31	11.31	11.31	11.31	100
12/7/2016	10:15 AM	11.305	11.305	11.305	11.305	100
12/7/2016	10:16 AM	11.3	11.3	11.3	11.3	7277
12/7/2016	10:17 AM	11.29	11.29	11.29	11.29	2410
12/7/2016	10:18 AM	11.29	11.29	11.285	11.285	800
12/7/2016	10:20 AM	11.29	11.295	11.29	11.29	400
12/7/2016	10:23 AM	11.285	11.285	11.285	11.285	800
12/7/2016	10:26 AM	11.29	11.29	11.29	11.29	300
12/7/2016	10:29 AM	11.285	11.285	11.285	11.285	200
12/7/2016	10:30 AM	11.28	11.28	11.28	11.28	959
12/7/2016	10:31 AM	11.28	11.28	11.28	11.28	3087
12/7/2016	10:32 AM	11.29	11.29	11.28	11.28	1325
12/7/2016	10:34 AM	11.285	11.285	11.285	11.285	600
12/7/2016	10:35 AM	11.29	11.29	11.29	11.29	1000
12/7/2016	10:37 AM	11.3	11.3	11.3	11.3	744
12/7/2016	10:38 AM	11.295	11.3	11.295	11.3	1700
12/7/2016	10:39 AM	11.31	11.31	11.31	11.31	200
12/7/2016	10:40 AM	11.31	11.31	11.31	11.31	4281
12/7/2016	10:41 AM	11.31	11.315	11.31	11.315	600
12/7/2016	10:42 AM	11.3	11.3	11.3	11.3	1600
12/7/2016	10:45 AM	11.29	11.295	11.29	11.295	700
12/7/2016	10:47 AM	11.285	11.285	11.285	11.285	100
12/7/2016	10:48 AM	11.28	11.28	11.28	11.28	1700
12/7/2016	10:49 AM	11.275	11.275	11.275	11.275	100
12/7/2016	10:50 AM	11.27	11.275	11.27	11.275	3177
12/7/2016	10:52 AM	11.27	11.27	11.27	11.27	2700
12/7/2016	10:53 AM	11.275	11.275	11.275	11.275	100
12/7/2016	10:55 AM	11.27	11.27	11.27	11.27	1584
12/7/2016	10:59 AM	11.27	11.27	11.265	11.27	1252
12/7/2016	11:02 AM	11.27	11.27	11.27	11.27	170
12/7/2016	11:07 AM	11.28	11.28	11.28	11.28	100
12/7/2016	11:10 AM	11.28	11.28	11.28	11.28	398
12/7/2016	11:11 AM	11.28	11.28	11.28	11.28	200
12/7/2016	11:14 AM	11.28	11.28	11.28	11.28	1398
12/7/2016	11:17 AM	11.28	11.28	11.28	11.28	600
12/7/2016	11:21 AM	11.28	11.28	11.28	11.28	854
12/7/2016	11:22 AM	11.28	11.28	11.28	11.28	2890
12/7/2016	11:23 AM	11.28	11.28	11.28	11.28	400
12/7/2016	11:30 AM	11.28	11.28	11.28	11.28	2353
12/7/2016	11:31 AM	11.28	11.28	11.28	11.28	1800
12/7/2016	11:32 AM	11.28	11.28	11.28	11.28	154
12/7/2016	11:34 AM	11.27	11.27	11.27	11.27	6425
12/7/2016	11:39 AM	11.25	11.26	11.25	11.26	8825
12/7/2016	11:40 AM	11.26	11.26	11.26	11.26	1500
12/7/2016	11:41 AM	11.26	11.26	11.26	11.26	5117
12/7/2016	11:42 AM	11.26	11.26	11.26	11.26	600
12/7/2016	11:44 AM	11.25	11.25	11.25	11.25	5075
12/7/2016	11:45 AM	11.25	11.25	11.25	11.25	3000
12/7/2016	11:46 AM	11.255	11.255	11.255	11.255	200
12/7/2016	11:47 AM	11.25	11.25	11.25	11.25	900
12/7/2016	11:48 AM	11.25	11.25	11.25	11.25	500
12/7/2016	11:50 AM	11.25	11.25	11.25	11.25	550
12/7/2016	11:52 AM	11.25	11.25	11.25	11.25	578
12/7/2016	11:54 AM	11.245	11.245	11.245	11.245	100
12/7/2016	11:55 AM	11.24	11.24	11.24	11.24	1800
12/7/2016	11:56 AM	11.23	11.23	11.23	11.23	500
12/7/2016	11:57 AM	11.23	11.23	11.23	11.23	425
12/7/2016	11:58 AM	11.225	11.23	11.225	11.23	1200
12/7/2016	11:59 AM	11.22	11.22	11.22	11.22	3021
12/7/2016	12:01 PM	11.205	11.21	11.205	11.21	5345
12/7/2016	12:02 PM	11.21	11.21	11.21	11.21	1650
12/7/2016	12:03 PM	11.22	11.22	11.22	11.22	8730
12/7/2016	12:05 PM	11.22	11.22	11.22	11.22	600
12/7/2016	12:07 PM	11.22	11.22	11.22	11.22	870
12/7/2016	12:09 PM	11.21	11.21	11.21	11.21	1396
12/7/2016	12:12 PM	11.21	11.21	11.21	11.21	209
12/7/2016	12:15 PM	11.205	11.205	11.205	11.205	400
12/7/2016	12:28 PM	11.2	11.2	11.2	11.2	639
12/7/2016	12:31 PM	11.206	11.206	11.205	11.205	1200
12/7/2016	12:33 PM	11.205	11.205	11.205	11.205	100
12/7/2016	12:35 PM	11.195	11.2	11.191	11.2	11849
12/7/2016	12:36 PM	11.2	11.2	11.2	11.2	1800
12/7/2016	12:39 PM	11.2	11.2	11.2	11.2	500
12/7/2016	12:42 PM	11.195	11.195	11.191	11.191	3200
12/7/2016	12:47 PM	11.19	11.19	11.19	11.19	6252
12/7/2016	12:50 PM	11.18	11.19	11.18	11.19	24572
12/7/2016	12:53 PM	11.18	11.185	11.18	11.185	1100
12/7/2016	12:56 PM	11.17	11.17	11.17	11.17	238
12/7/2016	12:57 PM	11.17	11.17	11.17	11.17	2200
12/7/2016	12:59 PM	11.151	11.16	11.151	11.16	2950
12/7/2016	1:00 PM	11.15	11.15	11.15	11.15	12950
12/7/2016	1:01 PM	11.14	11.14	11.14	11.14	400
12/7/2016	1:02 PM	11.14	11.14	11.14	11.14	500
12/7/2016	1:04 PM	11.13	11.135	11.13	11.135	18762
12/7/2016	1:05 PM	11.13	11.13	11.125	11.13	11038
12/7/2016	1:07 PM	11.13	11.13	11.13	11.13	394
12/7/2016	1:09 PM	11.105	11.12	11.105	11.12	14981
12/7/2016	1:10 PM	11.11	11.11	11.11	11.11	500
12/7/2016	1:11 PM	11.109	11.109	11.109	11.109	200
12/7/2016	1:14 PM	11.11	11.11	11.11	11.11	100
12/7/2016	1:15 PM	11.11	11.11	11.103	11.105	2500
12/7/2016	1:17 PM	11.12	11.12	11.12	11.12	2848
12/7/2016	1:19 PM	11.115	11.115	11.115	11.115	200
12/7/2016	1:20 PM	11.11	11.11	11.11	11.11	3818
12/7/2016	1:22 PM	11.07	11.1	11.06	11.1	16950
12/7/2016	1:23 PM	11.05	11.07	11.05	11.07	8500
12/7/2016	1:24 PM	11.05	11.05	11.05	11.05	2157
12/7/2016	1:26 PM	11.05	11.05	11.05	11.05	1900
12/7/2016	1:27 PM	11.059	11.059	11.059	11.059	500
12/7/2016	1:28 PM	11.055	11.06	11.055	11.06	244
12/7/2016	1:29 PM	11.06	11.06	11.06	11.06	1256
12/7/2016	1:31 PM	11.07	11.07	11.07	11.07	2600
12/7/2016	1:33 PM	11.06	11.06	11.06	11.06	1841
12/7/2016	1:35 PM	11.05	11.05	11.05	11.05	6650
12/7/2016	1:36 PM	11.04	11.05	11.04	11.05	1720
12/7/2016	1:37 PM	11.04	11.04	11.04	11.04	1055
12/7/2016	1:38 PM	11.04	11.04	11.039	11.04	5077
12/7/2016	1:40 PM	11.05	11.05	11.05	11.05	1200
12/7/2016	1:41 PM	11.04	11.04	11.04	11.04	7800
12/7/2016	1:43 PM	11.03	11.04	11.03	11.04	5700
12/7/2016	1:44 PM	11.03	11.03	11.03	11.03	900
12/7/2016	1:46 PM	11.04	11.04	11.04	11.04	1434
12/7/2016	1:47 PM	11.04	11.04	11.04	11.04	500
12/7/2016	1:49 PM	11.02	11.03	11.02	11.03	2697
12/7/2016	1:50 PM	11.02	11.025	11.02	11.025	4740
12/7/2016	1:51 PM	11.02	11.02	11.02	11.02	804
12/7/2016	1:52 PM	11.01	11.01	11.005	11.01	6254
12/7/2016	1:53 PM	11.015	11.02	11.005	11.005	500
12/7/2016	1:54 PM	11	11	11	11	10000
12/7/2016	1:55 PM	10.97	10.99	10.97	10.99	14287
12/7/2016	1:56 PM	10.985	10.985	10.985	10.985	100
12/7/2016	1:57 PM	10.98	10.98	10.98	10.98	500
12/7/2016	1:58 PM	10.97	10.97	10.955	10.97	8778
12/7/2016	1:59 PM	10.97	10.97	10.97	10.97	900
12/7/2016	2:02 PM	10.975	10.98	10.975	10.98	1700
12/7/2016	2:04 PM	10.99	10.99	10.99	10.99	1000
12/7/2016	2:05 PM	10.99	10.995	10.985	10.99	4600
12/7/2016	2:06 PM	10.99	10.99	10.99	10.99	200
12/7/2016	2:07 PM	10.985	10.985	10.985	10.985	300
12/7/2016	2:09 PM	10.985	10.985	10.985	10.985	100
12/7/2016	2:10 PM	10.99	10.99	10.99	10.99	465
12/7/2016	2:11 PM	10.98	10.98	10.98	10.98	3100
12/7/2016	2:12 PM	10.98	10.98	10.98	10.98	1100
12/7/2016	2:13 PM	10.99	10.99	10.99	10.99	1100
12/7/2016	2:15 PM	10.985	10.985	10.985	10.985	200
12/7/2016	2:16 PM	10.98	10.98	10.98	10.98	162
12/7/2016	2:17 PM	10.97	10.985	10.97	10.985	7806
12/7/2016	2:18 PM	10.955	10.96	10.955	10.96	2993
12/7/2016	2:19 PM	10.95	10.95	10.95	10.95	3088
12/7/2016	2:20 PM	10.95	10.95	10.95	10.95	600
12/7/2016	2:21 PM	10.95	10.95	10.95	10.95	100
12/7/2016	2:22 PM	10.949	10.949	10.949	10.949	100
12/7/2016	2:23 PM	10.965	10.965	10.96	10.96	2800
12/7/2016	2:24 PM	10.96	10.96	10.96	10.96	800
12/7/2016	2:25 PM	10.955	10.96	10.955	10.96	400
12/7/2016	2:26 PM	10.96	10.96	10.96	10.96	2100
12/7/2016	2:28 PM	10.97	10.975	10.969	10.97	5322
12/7/2016	2:29 PM	10.98	10.98	10.98	10.98	1300
12/7/2016	2:32 PM	10.98	10.98	10.98	10.98	700
12/7/2016	2:34 PM	10.98	10.985	10.98	10.985	400
12/7/2016	2:38 PM	10.98	10.98	10.98	10.98	1300
12/7/2016	2:41 PM	10.985	10.99	10.985	10.99	18600
12/7/2016	2:46 PM	10.98	10.98	10.98	10.98	2940
12/7/2016	2:48 PM	10.975	10.975	10.975	10.975	500
12/7/2016	2:50 PM	10.98	10.98	10.98	10.98	2000
12/7/2016	2:51 PM	10.98	10.98	10.98	10.98	15700
12/7/2016	2:52 PM	10.97	10.97	10.97	10.97	1591
12/7/2016	2:53 PM	10.965	10.965	10.965	10.965	200
12/7/2016	2:55 PM	10.969	10.969	10.969	10.969	912
12/7/2016	2:56 PM	10.97	10.97	10.97	10.97	1658
12/7/2016	2:58 PM	10.96	10.96	10.96	10.96	3660
12/7/2016	2:59 PM	10.95	10.959	10.95	10.959	14195
12/7/2016	3:00 PM	10.95	10.95	10.94	10.94	3700
12/7/2016	3:02 PM	10.96	10.96	10.96	10.96	500
12/7/2016	3:03 PM	10.97	10.97	10.97	10.97	100
12/7/2016	3:04 PM	10.98	10.98	10.98	10.98	600
12/7/2016	3:06 PM	10.96	10.97	10.96	10.97	2200
12/7/2016	3:07 PM	10.94	10.95	10.94	10.95	5120
12/7/2016	3:08 PM	10.94	10.94	10.935	10.935	13056
12/7/2016	3:09 PM	10.929	10.93	10.929	10.93	7060
12/7/2016	3:10 PM	10.94	10.94	10.93	10.93	2200
12/7/2016	3:13 PM	10.95	10.95	10.95	10.95	100
12/7/2016	3:14 PM	10.95	10.95	10.95	10.95	552
12/7/2016	3:15 PM	10.95	10.95	10.95	10.95	9962
12/7/2016	3:19 PM	10.94	10.94	10.94	10.94	300
12/7/2016	3:20 PM	10.94	10.94	10.94	10.94	200
12/7/2016	3:21 PM	10.94	10.94	10.94	10.94	1100
12/7/2016	3:23 PM	10.92	10.93	10.92	10.93	8090
12/7/2016	3:24 PM	10.915	10.915	10.91	10.91	1200
12/7/2016	3:25 PM	10.92	10.92	10.92	10.92	500
12/7/2016	3:27 PM	10.91	10.92	10.91	10.92	6700
12/7/2016	3:28 PM	10.885	10.9	10.885	10.9	9350
12/7/2016	3:29 PM	10.88	10.88	10.88	10.88	1300
12/7/2016	3:32 PM	10.9	10.9	10.9	10.9	600
12/7/2016	3:33 PM	10.89	10.895	10.89	10.895	400
12/7/2016	3:34 PM	10.88	10.88	10.88	10.88	8150
12/7/2016	3:35 PM	10.865	10.87	10.865	10.87	1000
12/7/2016	3:36 PM	10.88	10.88	10.88	10.88	2800
12/7/2016	3:37 PM	10.87	10.87	10.87	10.87	2100
12/7/2016	3:38 PM	10.87	10.87	10.87	10.87	2600
12/7/2016	3:39 PM	10.86	10.86	10.86	10.86	3177
12/7/2016	3:40 PM	10.86	10.86	10.86	10.86	6631
12/7/2016	3:41 PM	10.875	10.875	10.865	10.865	800
12/7/2016	3:42 PM	10.88	10.88	10.88	10.88	5270
12/7/2016	3:43 PM	10.885	10.885	10.88	10.88	400
12/7/2016	3:44 PM	10.88	10.88	10.88	10.88	500
12/7/2016	3:45 PM	10.875	10.875	10.875	10.875	300
12/7/2016	3:46 PM	10.89	10.89	10.88	10.88	9445
12/7/2016	3:47 PM	10.88	10.88	10.88	10.88	100
12/7/2016	3:48 PM	10.89	10.89	10.89	10.89	500
12/7/2016	3:49 PM	10.9	10.905	10.9	10.9	3937
12/7/2016	3:50 PM	10.92	10.92	10.91	10.91	4623
12/7/2016	3:51 PM	10.91	10.91	10.91	10.91	1250
12/7/2016	3:52 PM	10.91	10.91	10.905	10.91	3775
12/7/2016	3:53 PM	10.915	10.915	10.915	10.915	100
12/7/2016	3:54 PM	10.92	10.92	10.92	10.92	100
12/7/2016	3:55 PM	10.92	10.92	10.92	10.92	3261
12/7/2016	3:56 PM	10.91	10.92	10.91	10.92	4000
12/7/2016	3:57 PM	10.895	10.901	10.895	10.901	3649
12/7/2016	3:58 PM	10.9	10.9	10.9	10.9	2099
12/7/2016	3:59 PM	10.89	10.905	10.89	10.905	5437
12/7/2016	4:00 PM	10.88	10.89	10.865	10.89	46265
12/8/2016	9:31 AM	10.89	10.89	10.88	10.88	11950
12/8/2016	9:32 AM	10.875	10.88	10.875	10.88	7493
12/8/2016	9:34 AM	10.87	10.87	10.87	10.87	400
12/8/2016	9:35 AM	10.86	10.86	10.86	10.86	2643
12/8/2016	9:36 AM	10.89	10.89	10.89	10.89	900
12/8/2016	9:37 AM	10.87	10.875	10.87	10.875	8437
12/8/2016	9:38 AM	10.86	10.86	10.86	10.86	4014
12/8/2016	9:39 AM	10.85	10.85	10.85	10.85	625
12/8/2016	9:40 AM	10.84	10.84	10.84	10.84	1000
12/8/2016	9:41 AM	10.83	10.83	10.83	10.83	67766
12/8/2016	9:42 AM	10.825	10.825	10.825	10.825	163
12/8/2016	9:43 AM	10.82	10.82	10.82	10.82	3632
12/8/2016	9:45 AM	10.83	10.835	10.83	10.835	3300
12/8/2016	9:46 AM	10.83	10.84	10.83	10.84	2220
12/8/2016	9:47 AM	10.84	10.84	10.83	10.83	3100
12/8/2016	9:48 AM	10.84	10.84	10.84	10.84	200
12/8/2016	9:49 AM	10.84	10.84	10.84	10.84	200
12/8/2016	9:50 AM	10.85	10.85	10.85	10.85	100
12/8/2016	9:51 AM	10.815	10.84	10.815	10.84	4310
12/8/2016	9:54 AM	10.83	10.83	10.82	10.82	500
12/8/2016	9:55 AM	10.83	10.83	10.83	10.83	200
12/8/2016	9:56 AM	10.86	10.86	10.85	10.85	1200
12/8/2016	9:57 AM	10.87	10.87	10.87	10.87	3647
12/8/2016	9:58 AM	10.87	10.87	10.87	10.87	2742
12/8/2016	9:59 AM	10.86	10.86	10.86	10.86	4000
12/8/2016	10:01 AM	10.88	10.88	10.87	10.87	900
12/8/2016	10:02 AM	10.89	10.89	10.89	10.89	200
12/8/2016	10:03 AM	10.89	10.89	10.89	10.89	200
12/8/2016	10:05 AM	10.895	10.895	10.89	10.89	680
12/8/2016	10:06 AM	10.89	10.89	10.89	10.89	100
12/8/2016	10:07 AM	10.885	10.885	10.885	10.885	300
12/8/2016	10:09 AM	10.87	10.88	10.87	10.88	4342
12/8/2016	10:12 AM	10.88	10.88	10.88	10.88	1800
12/8/2016	10:13 AM	10.9	10.9	10.89	10.89	8300
12/8/2016	10:17 AM	10.87	10.87	10.87	10.87	200
12/8/2016	10:20 AM	10.87	10.87	10.865	10.865	3500
12/8/2016	10:23 AM	10.88	10.88	10.88	10.88	600
12/8/2016	10:24 AM	10.88	10.88	10.88	10.88	300
12/8/2016	10:26 AM	10.87	10.87	10.87	10.87	3108
12/8/2016	10:28 AM	10.865	10.865	10.86	10.86	200
12/8/2016	10:33 AM	10.86	10.865	10.86	10.865	1600
12/8/2016	10:37 AM	10.87	10.87	10.865	10.865	938
12/8/2016	10:40 AM	10.86	10.86	10.86	10.86	500
12/8/2016	10:41 AM	10.85	10.85	10.85	10.85	3600
12/8/2016	10:43 AM	10.84	10.845	10.84	10.845	7400
12/8/2016	10:44 AM	10.84	10.84	10.835	10.835	3976
12/8/2016	10:48 AM	10.86	10.86	10.86	10.86	3700
12/8/2016	10:49 AM	10.85	10.85	10.85	10.85	1500
12/8/2016	10:50 AM	10.85	10.85	10.85	10.85	500
12/8/2016	10:52 AM	10.86	10.86	10.86	10.86	600
12/8/2016	10:53 AM	10.85	10.85	10.85	10.85	600
12/8/2016	10:54 AM	10.85	10.85	10.85	10.85	213
12/8/2016	10:55 AM	10.845	10.85	10.845	10.85	800
12/8/2016	10:58 AM	10.84	10.84	10.84	10.84	1717
12/8/2016	11:00 AM	10.84	10.84	10.84	10.84	100
12/8/2016	11:01 AM	10.84	10.84	10.84	10.84	900
12/8/2016	11:02 AM	10.83	10.83	10.83	10.83	500
12/8/2016	11:03 AM	10.83	10.83	10.83	10.83	2309
12/8/2016	11:04 AM	10.83	10.84	10.83	10.84	3465
12/8/2016	11:07 AM	10.825	10.825	10.825	10.825	200
12/8/2016	11:09 AM	10.82	10.82	10.82	10.82	800
12/8/2016	11:12 AM	10.83	10.83	10.83	10.83	4464
12/8/2016	11:16 AM	10.83	10.83	10.83	10.83	700
12/8/2016	11:17 AM	10.84	10.84	10.84	10.84	428
12/8/2016	11:19 AM	10.85	10.85	10.85	10.85	100
12/8/2016	11:20 AM	10.84	10.84	10.84	10.84	500
12/8/2016	11:23 AM	10.82	10.82	10.82	10.82	630
12/8/2016	11:25 AM	10.82	10.82	10.82	10.82	1000
12/8/2016	11:29 AM	10.83	10.83	10.83	10.83	438
12/8/2016	11:31 AM	10.84	10.84	10.84	10.84	500
12/8/2016	11:32 AM	10.84	10.84	10.84	10.84	2100
12/8/2016	11:33 AM	10.85	10.85	10.84	10.84	13981
12/8/2016	11:34 AM	10.85	10.85	10.85	10.85	500
12/8/2016	11:36 AM	10.85	10.85	10.85	10.85	1980
12/8/2016	11:37 AM	10.85	10.85	10.85	10.85	2446
12/8/2016	11:40 AM	10.86	10.86	10.86	10.86	12395
12/8/2016	11:41 AM	10.86	10.86	10.86	10.86	378
12/8/2016	11:42 AM	10.86	10.86	10.86	10.86	6800
12/8/2016	11:47 AM	10.84	10.84	10.84	10.84	2050
12/8/2016	11:48 AM	10.835	10.835	10.835	10.835	600
12/8/2016	11:50 AM	10.83	10.83	10.83	10.83	2000
12/8/2016	11:53 AM	10.84	10.84	10.84	10.84	1400
12/8/2016	11:54 AM	10.84	10.84	10.84	10.84	500
12/8/2016	11:58 AM	10.84	10.84	10.84	10.84	600
12/8/2016	12:00 PM	10.835	10.84	10.835	10.84	3500
12/8/2016	12:01 PM	10.83	10.835	10.83	10.835	600
12/8/2016	12:02 PM	10.83	10.83	10.83	10.83	411
12/8/2016	12:06 PM	10.82	10.82	10.82	10.82	2500
12/8/2016	12:12 PM	10.82	10.82	10.82	10.82	3700
12/8/2016	12:15 PM	10.82	10.82	10.815	10.815	9700
12/8/2016	12:20 PM	10.805	10.81	10.805	10.81	1200
12/8/2016	12:22 PM	10.81	10.81	10.81	10.81	1796
12/8/2016	12:24 PM	10.78	10.8	10.78	10.8	31426
12/8/2016	12:25 PM	10.765	10.78	10.765	10.78	1150
12/8/2016	12:26 PM	10.77	10.77	10.77	10.77	1905
12/8/2016	12:28 PM	10.745	10.76	10.745	10.76	9210
12/8/2016	12:29 PM	10.755	10.755	10.75	10.75	1300
12/8/2016	12:30 PM	10.765	10.765	10.76	10.76	2314
12/8/2016	12:31 PM	10.765	10.765	10.765	10.765	300
12/8/2016	12:32 PM	10.77	10.77	10.765	10.765	1200
12/8/2016	12:33 PM	10.76	10.76	10.76	10.76	4453
12/8/2016	12:34 PM	10.755	10.755	10.75	10.75	4200
12/8/2016	12:35 PM	10.75	10.75	10.745	10.75	3625
12/8/2016	12:36 PM	10.755	10.755	10.75	10.755	3971
12/8/2016	12:37 PM	10.755	10.755	10.755	10.755	5400
12/8/2016	12:39 PM	10.76	10.76	10.76	10.76	600
12/8/2016	12:40 PM	10.76	10.76	10.76	10.76	2525
12/8/2016	12:41 PM	10.76	10.77	10.76	10.76	3421
12/8/2016	12:43 PM	10.75	10.75	10.75	10.75	2700
12/8/2016	12:45 PM	10.745	10.745	10.745	10.745	300
12/8/2016	12:46 PM	10.74	10.74	10.74	10.74	100
12/8/2016	12:47 PM	10.75	10.75	10.75	10.75	7199
12/8/2016	12:48 PM	10.745	10.745	10.745	10.745	100
12/8/2016	12:50 PM	10.72	10.74	10.715	10.74	9700
12/8/2016	12:51 PM	10.735	10.735	10.73	10.73	1000
12/8/2016	12:52 PM	10.74	10.74	10.74	10.74	1600
12/8/2016	12:53 PM	10.74	10.74	10.74	10.74	600
12/8/2016	12:54 PM	10.745	10.75	10.745	10.75	221
12/8/2016	12:55 PM	10.755	10.755	10.75	10.75	1729
12/8/2016	12:58 PM	10.75	10.75	10.75	10.75	1600
12/8/2016	1:00 PM	10.75	10.75	10.75	10.75	500
12/8/2016	1:01 PM	10.75	10.75	10.75	10.75	600
12/8/2016	1:04 PM	10.76	10.76	10.76	10.76	1116
12/8/2016	1:10 PM	10.765	10.765	10.765	10.765	100
12/8/2016	1:14 PM	10.76	10.76	10.76	10.76	1800
12/8/2016	1:15 PM	10.76	10.76	10.76	10.76	257
12/8/2016	1:17 PM	10.75	10.75	10.75	10.75	500
12/8/2016	1:18 PM	10.76	10.76	10.76	10.76	454
12/8/2016	1:19 PM	10.76	10.76	10.76	10.76	500
12/8/2016	1:22 PM	10.77	10.77	10.77	10.77	2769
12/8/2016	1:25 PM	10.77	10.77	10.77	10.77	1558
12/8/2016	1:26 PM	10.76	10.76	10.76	10.76	900
12/8/2016	1:31 PM	10.76	10.76	10.76	10.76	3000
12/8/2016	1:33 PM	10.77	10.77	10.77	10.77	900
12/8/2016	1:37 PM	10.76	10.76	10.76	10.76	1000
12/8/2016	1:39 PM	10.75	10.75	10.75	10.75	3577
12/8/2016	1:41 PM	10.75	10.75	10.75	10.75	2100
12/8/2016	1:45 PM	10.75	10.75	10.75	10.75	200
12/8/2016	1:48 PM	10.745	10.745	10.745	10.745	500
12/8/2016	1:49 PM	10.74	10.74	10.74	10.74	500
12/8/2016	1:51 PM	10.73	10.73	10.73	10.73	7668
12/8/2016	1:52 PM	10.73	10.73	10.73	10.73	1100
12/8/2016	1:53 PM	10.73	10.73	10.725	10.725	1000
12/8/2016	1:55 PM	10.73	10.73	10.73	10.73	2000
12/8/2016	1:56 PM	10.72	10.73	10.72	10.73	2425
12/8/2016	1:57 PM	10.71	10.71	10.71	10.71	900
12/8/2016	1:59 PM	10.705	10.705	10.705	10.705	300
12/8/2016	2:01 PM	10.71	10.71	10.71	10.71	1000
12/8/2016	2:03 PM	10.71	10.71	10.71	10.71	500
12/8/2016	2:08 PM	10.73	10.73	10.73	10.73	8621
12/8/2016	2:09 PM	10.73	10.73	10.73	10.73	1000
12/8/2016	2:10 PM	10.73	10.73	10.73	10.73	100
12/8/2016	2:12 PM	10.73	10.73	10.73	10.73	2000
12/8/2016	2:13 PM	10.73	10.73	10.73	10.73	5150
12/8/2016	2:16 PM	10.73	10.73	10.73	10.73	500
12/8/2016	2:17 PM	10.74	10.74	10.74	10.74	1000
12/8/2016	2:18 PM	10.75	10.75	10.75	10.75	2150
12/8/2016	2:20 PM	10.755	10.755	10.755	10.755	300
12/8/2016	2:21 PM	10.77	10.77	10.77	10.77	100
12/8/2016	2:22 PM	10.76	10.76	10.76	10.76	1287
12/8/2016	2:23 PM	10.77	10.77	10.77	10.77	1500
12/8/2016	2:24 PM	10.79	10.79	10.77	10.77	8416
12/8/2016	2:26 PM	10.79	10.79	10.785	10.785	15384
12/8/2016	2:27 PM	10.775	10.78	10.775	10.78	1200
12/8/2016	2:28 PM	10.78	10.78	10.78	10.78	900
12/8/2016	2:29 PM	10.77	10.77	10.77	10.77	449
12/8/2016	2:31 PM	10.765	10.77	10.765	10.77	300
12/8/2016	2:34 PM	10.77	10.775	10.77	10.77	2696
12/8/2016	2:35 PM	10.77	10.77	10.77	10.77	1519
12/8/2016	2:36 PM	10.79	10.79	10.78	10.78	350
12/8/2016	2:37 PM	10.8	10.8	10.79	10.79	7375
12/8/2016	2:38 PM	10.815	10.82	10.8	10.8	23100
12/8/2016	2:39 PM	10.81	10.81	10.81	10.81	4400
12/8/2016	2:43 PM	10.81	10.81	10.81	10.81	100
12/8/2016	2:45 PM	10.81	10.81	10.81	10.81	495
12/8/2016	2:46 PM	10.83	10.83	10.82	10.82	2300
12/8/2016	2:48 PM	10.82	10.82	10.82	10.82	300
12/8/2016	2:50 PM	10.82	10.82	10.82	10.82	800
12/8/2016	2:53 PM	10.82	10.82	10.82	10.82	196
12/8/2016	2:55 PM	10.82	10.82	10.82	10.82	500
12/8/2016	2:56 PM	10.81	10.81	10.81	10.81	2400
12/8/2016	2:59 PM	10.8	10.8	10.8	10.8	3500
12/8/2016	3:04 PM	10.795	10.795	10.795	10.795	200
12/8/2016	3:07 PM	10.8	10.8	10.8	10.8	4800
12/8/2016	3:10 PM	10.8	10.8	10.8	10.8	1459
12/8/2016	3:11 PM	10.79	10.79	10.79	10.79	3000
12/8/2016	3:12 PM	10.78	10.79	10.78	10.79	12600
12/8/2016	3:13 PM	10.78	10.78	10.78	10.78	500
12/8/2016	3:15 PM	10.79	10.79	10.79	10.79	677
12/8/2016	3:21 PM	10.805	10.805	10.8	10.8	1200
12/8/2016	3:22 PM	10.81	10.81	10.81	10.81	1300
12/8/2016	3:23 PM	10.81	10.81	10.81	10.81	400
12/8/2016	3:25 PM	10.805	10.805	10.8	10.8	2700
12/8/2016	3:26 PM	10.8	10.8	10.8	10.8	1300
12/8/2016	3:27 PM	10.8	10.8	10.795	10.795	1400
12/8/2016	3:28 PM	10.8	10.8	10.8	10.8	1000
12/8/2016	3:30 PM	10.8	10.8	10.79	10.79	46670
12/8/2016	3:32 PM	10.8	10.8	10.8	10.8	800
12/8/2016	3:39 PM	10.79	10.79	10.79	10.79	1500
12/8/2016	3:41 PM	10.78	10.78	10.78	10.78	3039
12/8/2016	3:43 PM	10.761	10.761	10.761	10.761	375
12/8/2016	3:47 PM	10.775	10.775	10.77	10.77	600
12/8/2016	3:48 PM	10.78	10.78	10.78	10.78	7336
12/8/2016	3:49 PM	10.79	10.79	10.79	10.79	600
12/8/2016	3:50 PM	10.79	10.79	10.785	10.79	2227
12/8/2016	3:51 PM	10.79	10.79	10.79	10.79	2700
12/8/2016	3:54 PM	10.79	10.79	10.79	10.79	1500
12/8/2016	3:55 PM	10.785	10.785	10.785	10.785	100
12/8/2016	3:56 PM	10.79	10.79	10.79	10.79	9900
12/8/2016	3:58 PM	10.8	10.8	10.8	10.8	6311
12/8/2016	3:59 PM	10.81	10.81	10.81	10.81	100
12/8/2016	4:00 PM	10.79	10.8	10.79	10.8	40238
12/9/2016	9:31 AM	10.73	10.73	10.73	10.73	200
12/9/2016	9:35 AM	10.73	10.73	10.73	10.73	100
12/9/2016	9:38 AM	10.73	10.74	10.73	10.74	1790
12/9/2016	9:39 AM	10.72	10.72	10.72	10.72	2603
12/9/2016	9:41 AM	10.72	10.72	10.72	10.72	400
12/9/2016	9:42 AM	10.72	10.72	10.72	10.72	200
12/9/2016	9:44 AM	10.71	10.71	10.71	10.71	4700
12/9/2016	9:45 AM	10.72	10.72	10.72	10.72	3700
12/9/2016	9:47 AM	10.695	10.7	10.695	10.7	2985
12/9/2016	9:48 AM	10.695	10.695	10.695	10.695	100
12/9/2016	9:50 AM	10.7	10.7	10.7	10.7	1527
12/9/2016	9:51 AM	10.7	10.7	10.7	10.7	300
12/9/2016	9:52 AM	10.69	10.69	10.69	10.69	700
12/9/2016	9:53 AM	10.69	10.69	10.69	10.69	400
12/9/2016	9:55 AM	10.685	10.685	10.68	10.68	500
12/9/2016	10:00 AM	10.695	10.695	10.695	10.695	400
12/9/2016	10:02 AM	10.7	10.7	10.7	10.7	200
12/9/2016	10:03 AM	10.71	10.71	10.71	10.71	2100
12/9/2016	10:05 AM	10.71	10.71	10.71	10.71	100
12/9/2016	10:06 AM	10.71	10.71	10.71	10.71	800
12/9/2016	10:07 AM	10.71	10.71	10.71	10.71	3405
12/9/2016	10:08 AM	10.71	10.71	10.71	10.71	100
12/9/2016	10:09 AM	10.715	10.72	10.715	10.715	1890
12/9/2016	10:10 AM	10.71	10.71	10.71	10.71	6609
12/9/2016	10:12 AM	10.705	10.705	10.705	10.705	100
12/9/2016	10:13 AM	10.69	10.69	10.69	10.69	275
12/9/2016	10:14 AM	10.69	10.69	10.69	10.69	800
12/9/2016	10:15 AM	10.7	10.7	10.7	10.7	300
12/9/2016	10:16 AM	10.71	10.71	10.71	10.71	200
12/9/2016	10:17 AM	10.72	10.725	10.72	10.72	4581
12/9/2016	10:20 AM	10.73	10.73	10.73	10.73	4860
12/9/2016	10:21 AM	10.72	10.72	10.72	10.72	5700
12/9/2016	10:24 AM	10.715	10.715	10.715	10.715	100
12/9/2016	10:25 AM	10.7	10.7	10.7	10.7	442
12/9/2016	10:27 AM	10.69	10.69	10.69	10.69	7765
12/9/2016	10:28 AM	10.69	10.69	10.69	10.69	1500
12/9/2016	10:30 AM	10.7	10.7	10.695	10.695	1770
12/9/2016	10:31 AM	10.69	10.7	10.69	10.7	2100
12/9/2016	10:32 AM	10.69	10.69	10.69	10.69	2350
12/9/2016	10:34 AM	10.681	10.681	10.681	10.681	300
12/9/2016	10:35 AM	10.68	10.68	10.68	10.68	1065
12/9/2016	10:37 AM	10.675	10.675	10.67	10.67	3530
12/9/2016	10:38 AM	10.67	10.67	10.665	10.67	1918
12/9/2016	10:39 AM	10.66	10.66	10.66	10.66	100
12/9/2016	10:40 AM	10.66	10.66	10.655	10.66	5500
12/9/2016	10:41 AM	10.66	10.66	10.655	10.655	27683
12/9/2016	10:42 AM	10.665	10.665	10.665	10.665	200
12/9/2016	10:43 AM	10.67	10.67	10.67	10.67	2100
12/9/2016	10:44 AM	10.67	10.67	10.67	10.67	107
12/9/2016	10:45 AM	10.67	10.67	10.67	10.67	4300
12/9/2016	10:46 AM	10.67	10.67	10.67	10.67	300
12/9/2016	10:48 AM	10.67	10.67	10.67	10.67	200
12/9/2016	10:49 AM	10.67	10.67	10.67	10.67	900
12/9/2016	10:51 AM	10.665	10.67	10.665	10.67	597
12/9/2016	10:52 AM	10.66	10.66	10.66	10.66	300
12/9/2016	10:53 AM	10.67	10.67	10.665	10.665	1900
12/9/2016	10:54 AM	10.68	10.68	10.68	10.68	460
12/9/2016	10:57 AM	10.685	10.685	10.68	10.68	900
12/9/2016	10:58 AM	10.69	10.69	10.685	10.685	800
12/9/2016	10:59 AM	10.69	10.69	10.69	10.69	500
12/9/2016	11:03 AM	10.685	10.685	10.685	10.685	100
12/9/2016	11:05 AM	10.695	10.695	10.69	10.69	850
12/9/2016	11:09 AM	10.69	10.69	10.69	10.69	625
12/9/2016	11:11 AM	10.69	10.69	10.69	10.69	3075
12/9/2016	11:14 AM	10.68	10.68	10.68	10.68	400
12/9/2016	11:16 AM	10.68	10.68	10.68	10.68	100
12/9/2016	11:18 AM	10.675	10.675	10.675	10.675	700
12/9/2016	11:19 AM	10.675	10.675	10.675	10.675	300
12/9/2016	11:21 AM	10.67	10.67	10.67	10.67	1100
12/9/2016	11:22 AM	10.67	10.67	10.67	10.67	1300
12/9/2016	11:25 AM	10.68	10.68	10.68	10.68	244
12/9/2016	11:26 AM	10.69	10.69	10.69	10.69	1900
12/9/2016	11:30 AM	10.7	10.7	10.7	10.7	900
12/9/2016	11:31 AM	10.7	10.7	10.7	10.7	100
12/9/2016	11:33 AM	10.705	10.705	10.705	10.705	200
12/9/2016	11:36 AM	10.7	10.7	10.7	10.7	500
12/9/2016	11:39 AM	10.68	10.69	10.68	10.69	404
12/9/2016	11:40 AM	10.675	10.68	10.675	10.68	620
12/9/2016	11:43 AM	10.68	10.68	10.68	10.68	1919
12/9/2016	11:44 AM	10.68	10.68	10.68	10.68	600
12/9/2016	11:50 AM	10.68	10.68	10.68	10.68	385
12/9/2016	11:53 AM	10.68	10.68	10.68	10.68	100
12/9/2016	11:54 AM	10.68	10.68	10.68	10.68	3000
12/9/2016	11:55 AM	10.68	10.68	10.68	10.68	150
12/9/2016	11:56 AM	10.68	10.685	10.68	10.68	3600
12/9/2016	11:57 AM	10.68	10.68	10.68	10.68	400
12/9/2016	12:00 PM	10.68	10.68	10.68	10.68	850
12/9/2016	12:03 PM	10.695	10.695	10.695	10.695	100
12/9/2016	12:04 PM	10.69	10.69	10.69	10.69	3423
12/9/2016	12:06 PM	10.69	10.69	10.69	10.69	1500
12/9/2016	12:07 PM	10.69	10.69	10.69	10.69	1200
12/9/2016	12:08 PM	10.695	10.695	10.69	10.69	300
12/9/2016	12:09 PM	10.695	10.695	10.695	10.695	200
12/9/2016	12:16 PM	10.7	10.7	10.7	10.7	2322
12/9/2016	12:18 PM	10.695	10.7	10.695	10.7	2125
12/9/2016	12:20 PM	10.7	10.7	10.7	10.7	9500
12/9/2016	12:21 PM	10.69	10.69	10.69	10.69	2183
12/9/2016	12:23 PM	10.69	10.69	10.69	10.69	1600
12/9/2016	12:27 PM	10.69	10.69	10.69	10.69	500
12/9/2016	12:29 PM	10.69	10.69	10.69	10.69	500
12/9/2016	12:33 PM	10.67	10.67	10.67	10.67	1200
12/9/2016	12:36 PM	10.68	10.68	10.68	10.68	500
12/9/2016	12:39 PM	10.67	10.67	10.67	10.67	2000
12/9/2016	12:40 PM	10.67	10.67	10.67	10.67	905
12/9/2016	12:44 PM	10.68	10.68	10.68	10.68	500
12/9/2016	12:47 PM	10.68	10.68	10.68	10.68	1666
12/9/2016	12:48 PM	10.675	10.675	10.675	10.675	300
12/9/2016	12:51 PM	10.665	10.67	10.665	10.67	1650
12/9/2016	12:53 PM	10.665	10.665	10.665	10.665	200
12/9/2016	12:54 PM	10.665	10.665	10.665	10.665	600
12/9/2016	12:58 PM	10.675	10.675	10.67	10.67	1100
12/9/2016	1:00 PM	10.68	10.68	10.68	10.68	2500
12/9/2016	1:01 PM	10.68	10.68	10.68	10.68	1150
12/9/2016	1:07 PM	10.685	10.685	10.68	10.68	1100
12/9/2016	1:10 PM	10.685	10.685	10.685	10.685	300
12/9/2016	1:11 PM	10.68	10.68	10.68	10.68	100
12/9/2016	1:12 PM	10.68	10.68	10.675	10.675	1100
12/9/2016	1:16 PM	10.68	10.68	10.68	10.68	203
12/9/2016	1:17 PM	10.685	10.685	10.685	10.685	100
12/9/2016	1:22 PM	10.695	10.695	10.69	10.69	500
12/9/2016	1:24 PM	10.695	10.695	10.695	10.695	100
12/9/2016	1:25 PM	10.69	10.69	10.69	10.69	1600
12/9/2016	1:29 PM	10.68	10.68	10.68	10.68	734
12/9/2016	1:33 PM	10.68	10.68	10.68	10.68	1759
12/9/2016	1:35 PM	10.68	10.68	10.68	10.68	207
12/9/2016	1:38 PM	10.68	10.685	10.68	10.685	535
12/9/2016	1:42 PM	10.68	10.68	10.68	10.68	1365
12/9/2016	1:51 PM	10.675	10.675	10.675	10.675	300
12/9/2016	1:55 PM	10.67	10.671	10.67	10.671	2983
12/9/2016	2:00 PM	10.67	10.67	10.67	10.67	637
12/9/2016	2:01 PM	10.665	10.665	10.665	10.665	100
12/9/2016	2:02 PM	10.665	10.665	10.665	10.665	600
12/9/2016	2:03 PM	10.66	10.66	10.66	10.66	2288
12/9/2016	2:08 PM	10.65	10.651	10.65	10.65	8760
12/9/2016	2:10 PM	10.65	10.65	10.65	10.65	1100
12/9/2016	2:21 PM	10.665	10.665	10.665	10.665	100
12/9/2016	2:30 PM	10.67	10.67	10.67	10.67	2524
12/9/2016	2:31 PM	10.67	10.67	10.67	10.67	1339
12/9/2016	2:32 PM	10.67	10.67	10.67	10.67	500
12/9/2016	2:34 PM	10.66	10.66	10.655	10.66	6000
12/9/2016	2:36 PM	10.66	10.66	10.655	10.655	1600
12/9/2016	2:51 PM	10.665	10.665	10.665	10.665	100
12/9/2016	2:55 PM	10.66	10.66	10.66	10.66	5175
12/9/2016	2:58 PM	10.655	10.655	10.655	10.655	300
12/9/2016	3:00 PM	10.65	10.65	10.645	10.65	3300
12/9/2016	3:02 PM	10.65	10.65	10.65	10.65	700
12/9/2016	3:03 PM	10.65	10.65	10.65	10.65	2000
12/9/2016	3:04 PM	10.645	10.645	10.645	10.645	100
12/9/2016	3:06 PM	10.64	10.64	10.64	10.64	5300
12/9/2016	3:07 PM	10.63	10.63	10.625	10.63	3500
12/9/2016	3:08 PM	10.63	10.63	10.63	10.63	1500
12/9/2016	3:11 PM	10.62	10.62	10.62	10.62	1926
12/9/2016	3:12 PM	10.615	10.615	10.615	10.615	200
12/9/2016	3:15 PM	10.61	10.61	10.61	10.61	100
12/9/2016	3:17 PM	10.6	10.6	10.6	10.6	3344
12/9/2016	3:19 PM	10.595	10.595	10.591	10.591	1300
12/9/2016	3:20 PM	10.595	10.595	10.595	10.595	100
12/9/2016	3:21 PM	10.59	10.59	10.59	10.59	6757
12/9/2016	3:22 PM	10.595	10.595	10.595	10.595	900
12/9/2016	3:24 PM	10.6	10.6	10.6	10.6	874
12/9/2016	3:28 PM	10.6	10.6	10.595	10.6	4356
12/9/2016	3:29 PM	10.595	10.595	10.595	10.595	200
12/9/2016	3:30 PM	10.595	10.595	10.595	10.595	200
12/9/2016	3:31 PM	10.59	10.59	10.59	10.59	7900
12/9/2016	3:33 PM	10.595	10.595	10.59	10.59	1700
12/9/2016	3:34 PM	10.6	10.6	10.6	10.6	700
12/9/2016	3:36 PM	10.61	10.61	10.61	10.61	1223
12/9/2016	3:39 PM	10.61	10.61	10.61	10.61	6177
12/9/2016	3:40 PM	10.61	10.615	10.61	10.615	15000
12/9/2016	3:48 PM	10.605	10.615	10.605	10.615	707
12/9/2016	3:49 PM	10.615	10.615	10.61	10.61	850
12/9/2016	3:52 PM	10.61	10.615	10.61	10.615	3800
12/9/2016	3:54 PM	10.61	10.61	10.61	10.61	1800
12/9/2016	3:55 PM	10.6	10.6	10.6	10.6	4347
12/9/2016	3:59 PM	10.605	10.605	10.605	10.605	200
12/9/2016	4:00 PM	10.58	10.6	10.58	10.6	98224
12/12/2016	9:33 AM	10.61	10.61	10.61	10.61	3123
12/12/2016	9:35 AM	10.6	10.6	10.6	10.6	500
12/12/2016	9:39 AM	10.6	10.6	10.6	10.6	1450
12/12/2016	9:40 AM	10.58	10.59	10.58	10.59	17447
12/12/2016	9:41 AM	10.59	10.59	10.59	10.59	400
12/12/2016	9:42 AM	10.6	10.6	10.6	10.6	5132
12/12/2016	9:44 AM	10.6	10.6	10.6	10.6	2000
12/12/2016	9:45 AM	10.6	10.6	10.6	10.6	2400
12/12/2016	9:46 AM	10.58	10.59	10.58	10.59	1330
12/12/2016	9:49 AM	10.58	10.58	10.58	10.58	800
12/12/2016	9:50 AM	10.565	10.57	10.565	10.57	1100
12/12/2016	9:51 AM	10.55	10.56	10.55	10.56	2979
12/12/2016	9:52 AM	10.55	10.55	10.55	10.55	600
12/12/2016	9:57 AM	10.55	10.55	10.55	10.55	100
12/12/2016	9:59 AM	10.55	10.55	10.55	10.55	1200
12/12/2016	10:01 AM	10.54	10.54	10.54	10.54	4746
12/12/2016	10:02 AM	10.53	10.53	10.53	10.53	990
12/12/2016	10:03 AM	10.53	10.53	10.53	10.53	1600
12/12/2016	10:06 AM	10.54	10.54	10.53	10.53	5505
12/12/2016	10:07 AM	10.545	10.545	10.545	10.545	600
12/12/2016	10:08 AM	10.54	10.54	10.54	10.54	592
12/12/2016	10:09 AM	10.545	10.545	10.54	10.54	700
12/12/2016	10:10 AM	10.55	10.55	10.55	10.55	2100
12/12/2016	10:11 AM	10.56	10.56	10.56	10.56	2147
12/12/2016	10:13 AM	10.56	10.565	10.56	10.565	400
12/12/2016	10:14 AM	10.57	10.57	10.57	10.57	900
12/12/2016	10:17 AM	10.59	10.59	10.59	10.59	100
12/12/2016	10:18 AM	10.59	10.59	10.585	10.585	600
12/12/2016	10:22 AM	10.59	10.59	10.59	10.59	1049
12/12/2016	10:23 AM	10.585	10.59	10.585	10.59	700
12/12/2016	10:24 AM	10.59	10.59	10.59	10.59	200
12/12/2016	10:26 AM	10.6	10.6	10.6	10.6	500
12/12/2016	10:27 AM	10.61	10.61	10.61	10.61	500
12/12/2016	10:29 AM	10.615	10.615	10.615	10.615	800
12/12/2016	10:30 AM	10.615	10.62	10.615	10.62	200
12/12/2016	10:31 AM	10.61	10.61	10.61	10.61	851
12/12/2016	10:33 AM	10.6	10.6	10.6	10.6	300
12/12/2016	10:36 AM	10.595	10.6	10.595	10.6	4783
12/12/2016	10:40 AM	10.59	10.59	10.59	10.59	514
12/12/2016	10:44 AM	10.605	10.605	10.605	10.605	200
12/12/2016	10:49 AM	10.615	10.615	10.61	10.61	1200
12/12/2016	10:50 AM	10.62	10.62	10.62	10.62	997
12/12/2016	10:52 AM	10.62	10.62	10.62	10.62	7100
12/12/2016	10:54 AM	10.619	10.62	10.619	10.62	5194
12/12/2016	10:55 AM	10.63	10.63	10.63	10.63	1400
12/12/2016	10:56 AM	10.62	10.62	10.62	10.62	3076
12/12/2016	10:57 AM	10.62	10.62	10.62	10.62	100
12/12/2016	10:58 AM	10.61	10.61	10.61	10.61	1291
12/12/2016	11:00 AM	10.61	10.61	10.61	10.61	400
12/12/2016	11:01 AM	10.61	10.61	10.61	10.61	900
12/12/2016	11:05 AM	10.61	10.61	10.61	10.61	500
12/12/2016	11:07 AM	10.61	10.615	10.61	10.615	1146
12/12/2016	11:08 AM	10.61	10.61	10.61	10.61	5354
12/12/2016	11:09 AM	10.61	10.61	10.61	10.61	100
12/12/2016	11:10 AM	10.61	10.61	10.61	10.61	8092
12/12/2016	11:11 AM	10.61	10.61	10.61	10.61	1000
12/12/2016	11:13 AM	10.6	10.6	10.6	10.6	2244
12/12/2016	11:19 AM	10.59	10.59	10.59	10.59	800
12/12/2016	11:20 AM	10.59	10.59	10.59	10.59	1100
12/12/2016	11:23 AM	10.6	10.6	10.6	10.6	706
12/12/2016	11:24 AM	10.6	10.605	10.6	10.605	2200
12/12/2016	11:25 AM	10.6	10.6	10.6	10.6	1000
12/12/2016	11:26 AM	10.6	10.6	10.6	10.6	2508
12/12/2016	11:28 AM	10.6	10.6	10.6	10.6	1100
12/12/2016	11:29 AM	10.61	10.61	10.61	10.61	8600
12/12/2016	11:30 AM	10.6	10.6	10.6	10.6	752
12/12/2016	11:31 AM	10.6	10.6	10.6	10.6	3148
12/12/2016	11:32 AM	10.6	10.6	10.6	10.6	5852
12/12/2016	11:33 AM	10.595	10.595	10.595	10.595	800
12/12/2016	11:35 AM	10.6	10.6	10.6	10.6	8400
12/12/2016	11:41 AM	10.62	10.62	10.62	10.62	1000
12/12/2016	11:42 AM	10.62	10.62	10.62	10.62	2977
12/12/2016	11:45 AM	10.63	10.63	10.63	10.63	840
12/12/2016	11:48 AM	10.63	10.63	10.63	10.63	2635
12/12/2016	11:53 AM	10.64	10.64	10.64	10.64	600
12/12/2016	11:54 AM	10.64	10.64	10.64	10.64	1000
12/12/2016	11:59 AM	10.64	10.64	10.64	10.64	3742
12/12/2016	12:01 PM	10.64	10.64	10.64	10.64	1148
12/12/2016	12:03 PM	10.65	10.65	10.65	10.65	1800
12/12/2016	12:04 PM	10.66	10.66	10.66	10.66	500
12/12/2016	12:08 PM	10.68	10.68	10.675	10.675	1198
12/12/2016	12:10 PM	10.685	10.685	10.685	10.685	100
12/12/2016	12:13 PM	10.67	10.67	10.67	10.67	5851
12/12/2016	12:15 PM	10.66	10.66	10.66	10.66	200
12/12/2016	12:17 PM	10.66	10.66	10.66	10.66	100
12/12/2016	12:18 PM	10.66	10.66	10.66	10.66	1000
12/12/2016	12:19 PM	10.66	10.66	10.66	10.66	862
12/12/2016	12:20 PM	10.67	10.67	10.66	10.66	3356
12/12/2016	12:23 PM	10.68	10.68	10.68	10.68	1100
12/12/2016	12:28 PM	10.67	10.675	10.67	10.67	4291
12/12/2016	12:31 PM	10.67	10.67	10.67	10.67	1100
12/12/2016	12:32 PM	10.665	10.665	10.665	10.665	500
12/12/2016	12:35 PM	10.66	10.66	10.66	10.66	100
12/12/2016	12:36 PM	10.65	10.65	10.65	10.65	1000
12/12/2016	12:38 PM	10.65	10.65	10.65	10.65	100
12/12/2016	12:39 PM	10.65	10.65	10.645	10.645	16300
12/12/2016	12:40 PM	10.65	10.65	10.65	10.65	400
12/12/2016	12:42 PM	10.65	10.65	10.65	10.65	100
12/12/2016	12:47 PM	10.64	10.64	10.64	10.64	1318
12/12/2016	12:48 PM	10.645	10.645	10.645	10.645	1800
12/12/2016	12:50 PM	10.65	10.65	10.65	10.65	200
12/12/2016	12:52 PM	10.65	10.65	10.65	10.65	800
12/12/2016	12:56 PM	10.66	10.66	10.66	10.66	1000
12/12/2016	12:59 PM	10.66	10.66	10.66	10.66	500
12/12/2016	1:04 PM	10.655	10.655	10.655	10.655	300
12/12/2016	1:05 PM	10.65	10.65	10.65	10.65	5523
12/12/2016	1:16 PM	10.66	10.66	10.66	10.66	1851
12/12/2016	1:18 PM	10.65	10.65	10.65	10.65	28758
12/12/2016	1:19 PM	10.65	10.65	10.65	10.65	13019
12/12/2016	1:20 PM	10.64	10.64	10.64	10.64	107
12/12/2016	1:21 PM	10.635	10.635	10.635	10.635	600
12/12/2016	1:22 PM	10.64	10.64	10.64	10.64	767
12/12/2016	1:24 PM	10.635	10.635	10.635	10.635	100
12/12/2016	1:28 PM	10.63	10.63	10.63	10.63	1590
12/12/2016	1:31 PM	10.64	10.64	10.64	10.64	100
12/12/2016	1:33 PM	10.65	10.65	10.65	10.65	1100
12/12/2016	1:35 PM	10.66	10.66	10.66	10.66	1664
12/12/2016	1:36 PM	10.66	10.66	10.66	10.66	1000
12/12/2016	1:38 PM	10.66	10.66	10.66	10.66	2074
12/12/2016	1:39 PM	10.66	10.66	10.66	10.66	100
12/12/2016	1:40 PM	10.66	10.66	10.66	10.66	138
12/12/2016	1:41 PM	10.665	10.665	10.665	10.665	200
12/12/2016	1:42 PM	10.66	10.66	10.66	10.66	100
12/12/2016	1:43 PM	10.65	10.65	10.65	10.65	2727
12/12/2016	1:45 PM	10.65	10.65	10.65	10.65	2000
12/12/2016	1:48 PM	10.65	10.65	10.65	10.65	2200
12/12/2016	1:49 PM	10.66	10.66	10.66	10.66	2000
12/12/2016	2:02 PM	10.66	10.66	10.66	10.66	200
12/12/2016	2:07 PM	10.66	10.66	10.66	10.66	1900
12/12/2016	2:11 PM	10.65	10.65	10.65	10.65	1225
12/12/2016	2:18 PM	10.63	10.63	10.63	10.63	353
12/12/2016	2:27 PM	10.63	10.63	10.63	10.63	1900
12/12/2016	2:29 PM	10.64	10.64	10.64	10.64	573
12/12/2016	2:30 PM	10.645	10.645	10.645	10.645	100
12/12/2016	2:31 PM	10.645	10.645	10.645	10.645	100
12/12/2016	2:32 PM	10.645	10.645	10.645	10.645	100
12/12/2016	2:35 PM	10.65	10.65	10.65	10.65	800
12/12/2016	2:39 PM	10.66	10.66	10.66	10.66	270
12/12/2016	2:40 PM	10.66	10.66	10.66	10.66	1000
12/12/2016	2:46 PM	10.66	10.66	10.66	10.66	100
12/12/2016	2:47 PM	10.65	10.65	10.65	10.65	2400
12/12/2016	2:49 PM	10.66	10.66	10.655	10.655	1500
12/12/2016	2:55 PM	10.67	10.67	10.67	10.67	5300
12/12/2016	2:56 PM	10.67	10.67	10.67	10.67	541
12/12/2016	2:59 PM	10.66	10.66	10.66	10.66	2100
12/12/2016	3:06 PM	10.65	10.65	10.65	10.65	100
12/12/2016	3:08 PM	10.66	10.66	10.66	10.66	1800
12/12/2016	3:09 PM	10.65	10.66	10.65	10.66	2700
12/12/2016	3:11 PM	10.64	10.64	10.64	10.64	100
12/12/2016	3:16 PM	10.65	10.65	10.65	10.65	200
12/12/2016	3:17 PM	10.65	10.65	10.65	10.65	1800
12/12/2016	3:18 PM	10.655	10.655	10.655	10.655	100
12/12/2016	3:21 PM	10.65	10.65	10.65	10.65	2000
12/12/2016	3:26 PM	10.64	10.64	10.64	10.64	5000
12/12/2016	3:27 PM	10.635	10.635	10.635	10.635	500
12/12/2016	3:30 PM	10.64	10.64	10.64	10.64	100
12/12/2016	3:31 PM	10.65	10.65	10.65	10.65	1100
12/12/2016	3:34 PM	10.655	10.655	10.655	10.655	500
12/12/2016	3:40 PM	10.65	10.65	10.65	10.65	200
12/12/2016	3:42 PM	10.645	10.645	10.645	10.645	500
12/12/2016	3:43 PM	10.64	10.64	10.64	10.64	3800
12/12/2016	3:46 PM	10.64	10.64	10.64	10.64	1800
12/12/2016	3:48 PM	10.63	10.63	10.63	10.63	1724
12/12/2016	3:50 PM	10.63	10.63	10.63	10.63	1000
12/12/2016	3:51 PM	10.63	10.63	10.625	10.625	4100
12/12/2016	3:52 PM	10.625	10.625	10.625	10.625	1000
12/12/2016	3:56 PM	10.62	10.62	10.62	10.62	3600
12/12/2016	3:57 PM	10.62	10.62	10.62	10.62	2400
12/12/2016	3:59 PM	10.64	10.64	10.63	10.63	4918
12/12/2016	4:00 PM	10.62	10.64	10.62	10.63	11277
12/13/2016	9:31 AM	10.5	10.5	10.5	10.5	3676
12/13/2016	9:32 AM	10.51	10.51	10.51	10.51	424
12/13/2016	9:33 AM	10.505	10.51	10.505	10.51	2962
12/13/2016	9:34 AM	10.5	10.5	10.5	10.5	500
12/13/2016	9:36 AM	10.475	10.49	10.475	10.49	7200
12/13/2016	9:38 AM	10.48	10.48	10.48	10.48	56123
12/13/2016	9:39 AM	10.47	10.47	10.47	10.47	500
12/13/2016	9:40 AM	10.46	10.46	10.46	10.46	129
12/13/2016	9:41 AM	10.43	10.45	10.43	10.45	2129
12/13/2016	9:43 AM	10.42	10.43	10.42	10.43	1400
12/13/2016	9:45 AM	10.41	10.42	10.4	10.4	9924
12/13/2016	9:46 AM	10.42	10.42	10.42	10.42	365
12/13/2016	9:47 AM	10.43	10.43	10.43	10.43	100
12/13/2016	9:48 AM	10.425	10.425	10.425	10.425	200
12/13/2016	9:50 AM	10.425	10.425	10.425	10.425	300
12/13/2016	9:51 AM	10.41	10.415	10.41	10.415	1400
12/13/2016	9:52 AM	10.41	10.41	10.41	10.41	700
12/13/2016	9:54 AM	10.42	10.42	10.42	10.42	2000
12/13/2016	9:56 AM	10.43	10.43	10.43	10.43	200
12/13/2016	9:58 AM	10.44	10.44	10.44	10.44	3122
12/13/2016	9:59 AM	10.445	10.445	10.445	10.445	500
12/13/2016	10:03 AM	10.43	10.43	10.43	10.43	10500
12/13/2016	10:04 AM	10.43	10.43	10.43	10.43	100
12/13/2016	10:06 AM	10.45	10.45	10.45	10.45	200
12/13/2016	10:07 AM	10.455	10.455	10.455	10.455	100
12/13/2016	10:08 AM	10.46	10.46	10.46	10.46	100
12/13/2016	10:09 AM	10.47	10.47	10.465	10.465	300
12/13/2016	10:10 AM	10.47	10.47	10.47	10.47	1200
12/13/2016	10:12 AM	10.45	10.45	10.45	10.45	1300
12/13/2016	10:13 AM	10.44	10.44	10.44	10.44	2100
12/13/2016	10:14 AM	10.44	10.44	10.44	10.44	1207
12/13/2016	10:15 AM	10.46	10.46	10.46	10.46	1600
12/13/2016	10:17 AM	10.45	10.455	10.45	10.455	1600
12/13/2016	10:18 AM	10.459	10.459	10.459	10.459	3100
12/13/2016	10:20 AM	10.47	10.47	10.47	10.47	200
12/13/2016	10:23 AM	10.46	10.46	10.46	10.46	745
12/13/2016	10:24 AM	10.475	10.475	10.47	10.47	7000
12/13/2016	10:25 AM	10.47	10.47	10.47	10.47	200
12/13/2016	10:26 AM	10.46	10.46	10.46	10.46	4100
12/13/2016	10:28 AM	10.46	10.46	10.46	10.46	100
12/13/2016	10:32 AM	10.47	10.47	10.47	10.47	100
12/13/2016	10:33 AM	10.48	10.48	10.48	10.48	3950
12/13/2016	10:34 AM	10.49	10.49	10.49	10.49	3535
12/13/2016	10:35 AM	10.5	10.5	10.5	10.5	12900
12/13/2016	10:36 AM	10.495	10.495	10.495	10.495	100
12/13/2016	10:39 AM	10.5	10.5	10.5	10.5	1100
12/13/2016	10:41 AM	10.49	10.49	10.49	10.49	100
12/13/2016	10:43 AM	10.49	10.49	10.49	10.49	1100
12/13/2016	10:46 AM	10.49	10.49	10.49	10.49	2550
12/13/2016	10:48 AM	10.49	10.49	10.49	10.49	6997
12/13/2016	10:49 AM	10.49	10.49	10.49	10.49	1900
12/13/2016	10:50 AM	10.485	10.485	10.485	10.485	100
12/13/2016	10:52 AM	10.49	10.49	10.49	10.49	3702
12/13/2016	10:53 AM	10.48	10.485	10.48	10.485	3300
12/13/2016	10:55 AM	10.47	10.47	10.47	10.47	1200
12/13/2016	10:57 AM	10.46	10.46	10.46	10.46	1400
12/13/2016	10:58 AM	10.455	10.455	10.455	10.455	200
12/13/2016	11:01 AM	10.465	10.465	10.46	10.46	2200
12/13/2016	11:03 AM	10.47	10.47	10.47	10.47	4264
12/13/2016	11:04 AM	10.47	10.47	10.47	10.47	500
12/13/2016	11:06 AM	10.48	10.48	10.48	10.48	1500
12/13/2016	11:16 AM	10.47	10.47	10.47	10.47	2100
12/13/2016	11:20 AM	10.47	10.47	10.47	10.47	100
12/13/2016	11:22 AM	10.46	10.46	10.46	10.46	1989
12/13/2016	11:23 AM	10.45	10.45	10.45	10.45	600
12/13/2016	11:24 AM	10.44	10.44	10.44	10.44	3900
12/13/2016	11:26 AM	10.43	10.43	10.43	10.43	1345
12/13/2016	11:27 AM	10.43	10.43	10.43	10.43	100
12/13/2016	11:31 AM	10.44	10.44	10.44	10.44	400
12/13/2016	11:32 AM	10.445	10.445	10.445	10.445	200
12/13/2016	11:33 AM	10.44	10.44	10.44	10.44	1061
12/13/2016	11:37 AM	10.45	10.45	10.45	10.45	20400
12/13/2016	11:38 AM	10.45	10.45	10.45	10.45	948
12/13/2016	11:41 AM	10.44	10.44	10.44	10.44	908
12/13/2016	11:44 AM	10.44	10.44	10.44	10.44	2400
12/13/2016	11:46 AM	10.45	10.45	10.45	10.45	19950
12/13/2016	11:49 AM	10.44	10.44	10.44	10.44	2900
12/13/2016	11:52 AM	10.43	10.43	10.43	10.43	200
12/13/2016	11:54 AM	10.44	10.44	10.44	10.44	2400
12/13/2016	11:56 AM	10.44	10.44	10.44	10.44	1100
12/13/2016	11:57 AM	10.435	10.44	10.435	10.44	1479
12/13/2016	12:00 PM	10.42	10.43	10.42	10.43	22278
12/13/2016	12:04 PM	10.41	10.41	10.41	10.41	1300
12/13/2016	12:05 PM	10.41	10.41	10.41	10.41	561
12/13/2016	12:07 PM	10.42	10.42	10.42	10.42	1218
12/13/2016	12:10 PM	10.41	10.41	10.41	10.41	2291
12/13/2016	12:15 PM	10.41	10.41	10.41	10.41	700
12/13/2016	12:16 PM	10.395	10.4	10.395	10.4	12101
12/13/2016	12:17 PM	10.39	10.39	10.39	10.39	2000
12/13/2016	12:18 PM	10.39	10.39	10.39	10.39	1384
12/13/2016	12:19 PM	10.39	10.39	10.39	10.39	1500
12/13/2016	12:20 PM	10.4	10.4	10.4	10.4	489
12/13/2016	12:28 PM	10.41	10.41	10.4	10.4	924
12/13/2016	12:29 PM	10.41	10.41	10.41	10.41	1900
12/13/2016	12:38 PM	10.41	10.41	10.41	10.41	700
12/13/2016	12:40 PM	10.4	10.4	10.4	10.4	200
12/13/2016	12:43 PM	10.4	10.4	10.4	10.4	300
12/13/2016	12:44 PM	10.4	10.4	10.4	10.4	4453
12/13/2016	12:45 PM	10.395	10.395	10.395	10.395	200
12/13/2016	12:46 PM	10.395	10.395	10.395	10.395	300
12/13/2016	12:47 PM	10.39	10.39	10.39	10.39	1000
12/13/2016	12:48 PM	10.39	10.39	10.39	10.39	1063
12/13/2016	12:49 PM	10.395	10.395	10.39	10.39	700
12/13/2016	12:51 PM	10.395	10.395	10.395	10.395	1400
12/13/2016	12:56 PM	10.395	10.395	10.395	10.395	300
12/13/2016	12:58 PM	10.395	10.395	10.395	10.395	200
12/13/2016	1:01 PM	10.4	10.4	10.4	10.4	500
12/13/2016	1:02 PM	10.4	10.4	10.4	10.4	4256
12/13/2016	1:04 PM	10.38	10.39	10.38	10.39	4904
12/13/2016	1:05 PM	10.38	10.38	10.38	10.38	100
12/13/2016	1:08 PM	10.385	10.385	10.385	10.385	700
12/13/2016	1:10 PM	10.39	10.39	10.39	10.39	2389
12/13/2016	1:14 PM	10.39	10.395	10.39	10.395	600
12/13/2016	1:15 PM	10.385	10.385	10.385	10.385	200
12/13/2016	1:16 PM	10.385	10.385	10.385	10.385	100
12/13/2016	1:18 PM	10.37	10.38	10.37	10.38	4600
12/13/2016	1:19 PM	10.355	10.36	10.355	10.36	3550
12/13/2016	1:20 PM	10.35	10.35	10.35	10.35	4100
12/13/2016	1:21 PM	10.34	10.34	10.335	10.34	6007
12/13/2016	1:23 PM	10.335	10.335	10.335	10.335	200
12/13/2016	1:24 PM	10.335	10.335	10.33	10.335	2000
12/13/2016	1:26 PM	10.34	10.34	10.34	10.34	1700
12/13/2016	1:27 PM	10.335	10.34	10.335	10.34	6300
12/13/2016	1:30 PM	10.331	10.331	10.331	10.331	500
12/13/2016	1:31 PM	10.33	10.33	10.33	10.33	12400
12/13/2016	1:33 PM	10.34	10.34	10.34	10.34	2940
12/13/2016	1:36 PM	10.34	10.34	10.34	10.34	200
12/13/2016	1:38 PM	10.34	10.34	10.34	10.34	5730
12/13/2016	1:39 PM	10.34	10.34	10.335	10.335	600
12/13/2016	1:40 PM	10.35	10.35	10.35	10.35	1500
12/13/2016	1:45 PM	10.35	10.35	10.35	10.35	2850
12/13/2016	1:47 PM	10.36	10.36	10.355	10.355	950
12/13/2016	1:49 PM	10.37	10.37	10.37	10.37	1100
12/13/2016	1:50 PM	10.37	10.375	10.37	10.37	3712
12/13/2016	1:51 PM	10.37	10.37	10.37	10.37	2000
12/13/2016	1:54 PM	10.375	10.375	10.375	10.375	200
12/13/2016	2:01 PM	10.365	10.365	10.365	10.365	200
12/13/2016	2:04 PM	10.37	10.37	10.37	10.37	207
12/13/2016	2:05 PM	10.37	10.37	10.37	10.37	1100
12/13/2016	2:06 PM	10.38	10.38	10.38	10.38	1438
12/13/2016	2:10 PM	10.39	10.39	10.38	10.38	2962
12/13/2016	2:12 PM	10.39	10.39	10.39	10.39	100
12/13/2016	2:13 PM	10.4	10.4	10.4	10.4	1500
12/13/2016	2:15 PM	10.39	10.39	10.39	10.39	19028
12/13/2016	2:17 PM	10.39	10.39	10.39	10.39	700
12/13/2016	2:18 PM	10.39	10.39	10.39	10.39	700
12/13/2016	2:19 PM	10.4	10.4	10.4	10.4	500
12/13/2016	2:20 PM	10.4	10.4	10.4	10.4	2600
12/13/2016	2:22 PM	10.4	10.4	10.4	10.4	1974
12/13/2016	2:25 PM	10.4	10.4	10.4	10.4	800
12/13/2016	2:28 PM	10.41	10.41	10.41	10.41	300
12/13/2016	2:30 PM	10.415	10.415	10.415	10.415	200
12/13/2016	2:31 PM	10.42	10.42	10.42	10.42	5282
12/13/2016	2:33 PM	10.41	10.41	10.41	10.41	352
12/13/2016	2:39 PM	10.415	10.415	10.415	10.415	100
12/13/2016	2:40 PM	10.4	10.41	10.4	10.41	3600
12/13/2016	2:43 PM	10.395	10.4	10.395	10.4	1200
12/13/2016	2:44 PM	10.39	10.39	10.39	10.39	100
12/13/2016	2:45 PM	10.39	10.39	10.39	10.39	1300
12/13/2016	2:49 PM	10.39	10.39	10.39	10.39	480
12/13/2016	2:56 PM	10.385	10.385	10.385	10.385	100
12/13/2016	2:58 PM	10.39	10.39	10.39	10.39	698
12/13/2016	2:59 PM	10.395	10.395	10.395	10.395	400
12/13/2016	3:00 PM	10.4	10.4	10.4	10.4	509
12/13/2016	3:01 PM	10.4	10.4	10.4	10.4	500
12/13/2016	3:05 PM	10.395	10.395	10.395	10.395	100
12/13/2016	3:10 PM	10.395	10.395	10.395	10.395	1000
12/13/2016	3:12 PM	10.4	10.4	10.4	10.4	3297
12/13/2016	3:14 PM	10.4	10.4	10.4	10.4	200
12/13/2016	3:15 PM	10.41	10.41	10.41	10.41	8777
12/13/2016	3:19 PM	10.4	10.4	10.4	10.4	600
12/13/2016	3:22 PM	10.39	10.395	10.39	10.395	1300
12/13/2016	3:24 PM	10.4	10.4	10.395	10.395	2931
12/13/2016	3:25 PM	10.405	10.405	10.405	10.405	300
12/13/2016	3:26 PM	10.4	10.4	10.4	10.4	1353
12/13/2016	3:27 PM	10.39	10.39	10.39	10.39	12000
12/13/2016	3:31 PM	10.385	10.385	10.385	10.385	100
12/13/2016	3:33 PM	10.38	10.38	10.38	10.38	5660
12/13/2016	3:34 PM	10.375	10.375	10.375	10.375	100
12/13/2016	3:38 PM	10.375	10.375	10.375	10.375	100
12/13/2016	3:39 PM	10.37	10.37	10.37	10.37	5003
12/13/2016	3:41 PM	10.38	10.38	10.38	10.38	414
12/13/2016	3:44 PM	10.365	10.37	10.365	10.37	200
12/13/2016	3:45 PM	10.37	10.37	10.37	10.37	1000
12/13/2016	3:47 PM	10.38	10.38	10.38	10.38	1300
12/13/2016	3:50 PM	10.385	10.385	10.385	10.385	400
12/13/2016	3:51 PM	10.4	10.4	10.39	10.39	4000
12/13/2016	3:53 PM	10.4	10.4	10.4	10.4	1100
12/13/2016	3:54 PM	10.415	10.415	10.41	10.41	4400
12/13/2016	3:55 PM	10.415	10.415	10.415	10.415	100
12/13/2016	3:56 PM	10.41	10.41	10.41	10.41	386
12/13/2016	3:57 PM	10.405	10.405	10.405	10.405	200
12/13/2016	3:58 PM	10.42	10.42	10.415	10.415	11502
12/13/2016	3:59 PM	10.42	10.42	10.415	10.415	2287
12/13/2016	4:00 PM	10.41	10.415	10.41	10.41	52514
12/14/2016	9:31 AM	10.445	10.445	10.44	10.44	2400
12/14/2016	9:32 AM	10.435	10.45	10.435	10.45	6696
12/14/2016	9:33 AM	10.43	10.43	10.43	10.43	4485
12/14/2016	9:34 AM	10.42	10.435	10.42	10.435	1915
12/14/2016	9:37 AM	10.42	10.42	10.42	10.42	200
12/14/2016	9:38 AM	10.41	10.41	10.41	10.41	500
12/14/2016	9:41 AM	10.415	10.415	10.41	10.41	1200
12/14/2016	9:42 AM	10.42	10.42	10.42	10.42	1092
12/14/2016	9:45 AM	10.42	10.42	10.42	10.42	500
12/14/2016	9:46 AM	10.42	10.42	10.42	10.42	4723
12/14/2016	9:48 AM	10.42	10.42	10.42	10.42	1251
12/14/2016	9:50 AM	10.415	10.415	10.415	10.415	200
12/14/2016	9:57 AM	10.43	10.43	10.43	10.43	200
12/14/2016	9:59 AM	10.43	10.43	10.425	10.425	5722
12/14/2016	10:02 AM	10.45	10.45	10.45	10.45	200
12/14/2016	10:04 AM	10.45	10.45	10.45	10.45	1000
12/14/2016	10:09 AM	10.47	10.47	10.47	10.47	500
12/14/2016	10:12 AM	10.46	10.46	10.46	10.46	654
12/14/2016	10:13 AM	10.46	10.461	10.46	10.461	3700
12/14/2016	10:14 AM	10.45	10.45	10.45	10.45	10100
12/14/2016	10:15 AM	10.46	10.46	10.46	10.46	146
12/14/2016	10:20 AM	10.475	10.475	10.475	10.475	100
12/14/2016	10:22 AM	10.47	10.47	10.47	10.47	19400
12/14/2016	10:24 AM	10.46	10.46	10.46	10.46	514
12/14/2016	10:25 AM	10.445	10.45	10.445	10.45	2728
12/14/2016	10:26 AM	10.45	10.45	10.45	10.45	14400
12/14/2016	10:28 AM	10.44	10.44	10.44	10.44	500
12/14/2016	10:29 AM	10.44	10.44	10.44	10.44	400
12/14/2016	10:30 AM	10.44	10.44	10.44	10.44	3600
12/14/2016	10:31 AM	10.44	10.44	10.43	10.43	500
12/14/2016	10:32 AM	10.44	10.44	10.44	10.44	100
12/14/2016	10:33 AM	10.43	10.44	10.43	10.44	1571
12/14/2016	10:34 AM	10.435	10.435	10.435	10.435	300
12/14/2016	10:39 AM	10.46	10.46	10.46	10.46	2100
12/14/2016	10:44 AM	10.455	10.455	10.445	10.445	31800
12/14/2016	10:45 AM	10.46	10.46	10.46	10.46	3737
12/14/2016	10:46 AM	10.46	10.46	10.46	10.46	100
12/14/2016	10:47 AM	10.46	10.46	10.46	10.46	600
12/14/2016	10:54 AM	10.47	10.47	10.47	10.47	5207
12/14/2016	10:55 AM	10.47	10.47	10.47	10.47	9300
12/14/2016	10:59 AM	10.46	10.46	10.46	10.46	300
12/14/2016	11:02 AM	10.46	10.46	10.46	10.46	4500
12/14/2016	11:03 AM	10.46	10.46	10.46	10.46	800
12/14/2016	11:05 AM	10.46	10.465	10.46	10.465	3200
12/14/2016	11:09 AM	10.47	10.47	10.47	10.47	2100
12/14/2016	11:12 AM	10.47	10.47	10.47	10.47	10400
12/14/2016	11:15 AM	10.47	10.47	10.47	10.47	1500
12/14/2016	11:16 AM	10.47	10.47	10.47	10.47	200
12/14/2016	11:17 AM	10.47	10.47	10.465	10.47	22500
12/14/2016	11:21 AM	10.46	10.46	10.46	10.46	1500
12/14/2016	11:24 AM	10.46	10.46	10.46	10.46	5050
12/14/2016	11:26 AM	10.45	10.45	10.45	10.45	900
12/14/2016	11:27 AM	10.45	10.45	10.45	10.45	300
12/14/2016	11:29 AM	10.45	10.45	10.45	10.45	900
12/14/2016	11:32 AM	10.47	10.47	10.46	10.46	2300
12/14/2016	11:35 AM	10.49	10.49	10.48	10.48	1514
12/14/2016	11:37 AM	10.49	10.49	10.49	10.49	587
12/14/2016	11:39 AM	10.49	10.49	10.49	10.49	6400
12/14/2016	11:41 AM	10.49	10.49	10.49	10.49	600
12/14/2016	11:42 AM	10.5	10.5	10.5	10.5	1501
12/14/2016	11:45 AM	10.5	10.5	10.5	10.5	3831
12/14/2016	11:48 AM	10.49	10.49	10.49	10.49	2458
12/14/2016	11:57 AM	10.48	10.485	10.48	10.485	475
12/14/2016	12:01 PM	10.48	10.48	10.48	10.48	1100
12/14/2016	12:03 PM	10.47	10.47	10.47	10.47	3499
12/14/2016	12:06 PM	10.46	10.46	10.46	10.46	2000
12/14/2016	12:11 PM	10.465	10.465	10.465	10.465	300
12/14/2016	12:14 PM	10.46	10.46	10.46	10.46	4000
12/14/2016	12:15 PM	10.45	10.45	10.45	10.45	7300
12/14/2016	12:16 PM	10.45	10.45	10.45	10.45	5800
12/14/2016	12:17 PM	10.45	10.45	10.45	10.45	490
12/14/2016	12:19 PM	10.455	10.455	10.455	10.455	300
12/14/2016	12:24 PM	10.455	10.455	10.455	10.455	400
12/14/2016	12:26 PM	10.45	10.45	10.45	10.45	2900
12/14/2016	12:28 PM	10.44	10.44	10.435	10.44	1200
12/14/2016	12:30 PM	10.445	10.445	10.445	10.445	300
12/14/2016	12:31 PM	10.44	10.44	10.44	10.44	2700
12/14/2016	12:32 PM	10.435	10.435	10.435	10.435	2100
12/14/2016	12:33 PM	10.435	10.435	10.435	10.435	300
12/14/2016	12:34 PM	10.44	10.44	10.44	10.44	300
12/14/2016	12:47 PM	10.44	10.44	10.44	10.44	1407
12/14/2016	12:49 PM	10.435	10.435	10.435	10.435	300
12/14/2016	12:52 PM	10.43	10.435	10.43	10.435	2800
12/14/2016	12:56 PM	10.425	10.425	10.425	10.425	100
12/14/2016	12:57 PM	10.425	10.425	10.425	10.425	100
12/14/2016	12:59 PM	10.425	10.425	10.425	10.425	300
12/14/2016	1:01 PM	10.42	10.425	10.42	10.42	4300
12/14/2016	1:03 PM	10.41	10.41	10.41	10.41	100
12/14/2016	1:04 PM	10.41	10.41	10.41	10.41	5177
12/14/2016	1:06 PM	10.42	10.42	10.42	10.42	200
12/14/2016	1:08 PM	10.425	10.425	10.425	10.425	300
12/14/2016	1:10 PM	10.425	10.425	10.425	10.425	100
12/14/2016	1:13 PM	10.425	10.43	10.425	10.43	700
12/14/2016	1:17 PM	10.43	10.43	10.43	10.43	133
12/14/2016	1:19 PM	10.43	10.43	10.43	10.43	12200
12/14/2016	1:21 PM	10.42	10.42	10.415	10.42	750
12/14/2016	1:23 PM	10.42	10.42	10.42	10.42	1711
12/14/2016	1:25 PM	10.42	10.42	10.42	10.42	100
12/14/2016	1:26 PM	10.42	10.42	10.42	10.42	300
12/14/2016	1:28 PM	10.41	10.41	10.41	10.41	4327
12/14/2016	1:29 PM	10.41	10.41	10.41	10.41	400
12/14/2016	1:31 PM	10.41	10.41	10.41	10.41	2000
12/14/2016	1:36 PM	10.405	10.405	10.405	10.405	300
12/14/2016	1:40 PM	10.41	10.41	10.41	10.41	2895
12/14/2016	1:43 PM	10.41	10.41	10.41	10.41	1669
12/14/2016	1:46 PM	10.41	10.41	10.41	10.41	900
12/14/2016	1:47 PM	10.41	10.41	10.41	10.41	800
12/14/2016	1:48 PM	10.41	10.41	10.41	10.41	1400
12/14/2016	1:51 PM	10.42	10.42	10.42	10.42	3400
12/14/2016	1:52 PM	10.42	10.42	10.42	10.42	1000
12/14/2016	1:55 PM	10.42	10.42	10.42	10.42	100
12/14/2016	1:56 PM	10.42	10.42	10.42	10.42	200
12/14/2016	1:57 PM	10.41	10.415	10.41	10.415	900
12/14/2016	1:58 PM	10.401	10.41	10.401	10.41	3094
12/14/2016	1:59 PM	10.4	10.41	10.39	10.41	8900
12/14/2016	2:00 PM	10.41	10.41	10.4	10.41	5300
12/14/2016	2:01 PM	10.44	10.44	10.43	10.43	2400
12/14/2016	2:02 PM	10.46	10.47	10.42	10.42	13875
12/14/2016	2:03 PM	10.4	10.45	10.4	10.45	1600
12/14/2016	2:04 PM	10.38	10.39	10.37	10.39	10700
12/14/2016	2:05 PM	10.36	10.36	10.35	10.36	3500
12/14/2016	2:06 PM	10.39	10.39	10.37	10.37	300
12/14/2016	2:07 PM	10.41	10.42	10.39	10.39	700
12/14/2016	2:08 PM	10.43	10.43	10.41	10.41	500
12/14/2016	2:09 PM	10.42	10.42	10.42	10.42	600
12/14/2016	2:10 PM	10.38	10.4	10.38	10.4	1600
12/14/2016	2:11 PM	10.4	10.42	10.4	10.4	4100
12/14/2016	2:12 PM	10.4	10.4	10.4	10.4	1100
12/14/2016	2:13 PM	10.42	10.42	10.42	10.42	6181
12/14/2016	2:14 PM	10.48	10.48	10.44	10.44	20100
12/14/2016	2:15 PM	10.5	10.505	10.49	10.49	16200
12/14/2016	2:16 PM	10.52	10.525	10.49	10.5	6849
12/14/2016	2:17 PM	10.5	10.51	10.49	10.51	6600
12/14/2016	2:18 PM	10.49	10.51	10.49	10.51	7200
12/14/2016	2:19 PM	10.5	10.5	10.47	10.49	5874
12/14/2016	2:20 PM	10.47	10.49	10.47	10.49	10846
12/14/2016	2:21 PM	10.47	10.47	10.46	10.46	9513
12/14/2016	2:22 PM	10.48	10.49	10.48	10.48	4900
12/14/2016	2:23 PM	10.5	10.5	10.5	10.5	479
12/14/2016	2:24 PM	10.5	10.5	10.49	10.5	3825
12/14/2016	2:25 PM	10.5	10.5	10.5	10.5	600
12/14/2016	2:26 PM	10.51	10.52	10.51	10.51	3373
12/14/2016	2:27 PM	10.54	10.55	10.51	10.51	5522
12/14/2016	2:28 PM	10.57	10.57	10.55	10.55	5929
12/14/2016	2:29 PM	10.6	10.6	10.57	10.57	4600
12/14/2016	2:30 PM	10.61	10.61	10.6	10.6	1000
12/14/2016	2:31 PM	10.57	10.605	10.57	10.605	3200
12/14/2016	2:32 PM	10.55	10.56	10.55	10.56	5800
12/14/2016	2:33 PM	10.54	10.55	10.53	10.55	6800
12/14/2016	2:34 PM	10.545	10.545	10.53	10.53	2000
12/14/2016	2:35 PM	10.54	10.54	10.54	10.54	100
12/14/2016	2:36 PM	10.54	10.55	10.54	10.55	613
12/14/2016	2:37 PM	10.55	10.55	10.55	10.55	1200
12/14/2016	2:38 PM	10.56	10.56	10.54	10.56	6500
12/14/2016	2:39 PM	10.56	10.56	10.56	10.56	800
12/14/2016	2:40 PM	10.52	10.55	10.52	10.55	11400
12/14/2016	2:41 PM	10.5	10.51	10.49	10.51	11700
12/14/2016	2:42 PM	10.5	10.5	10.49	10.5	11460
12/14/2016	2:43 PM	10.495	10.495	10.49	10.49	200
12/14/2016	2:44 PM	10.5	10.5	10.495	10.495	2400
12/14/2016	2:45 PM	10.495	10.495	10.495	10.495	300
12/14/2016	2:46 PM	10.5	10.5	10.5	10.5	4800
12/14/2016	2:48 PM	10.5	10.5	10.5	10.5	3000
12/14/2016	2:49 PM	10.505	10.505	10.505	10.505	500
12/14/2016	2:50 PM	10.5	10.5	10.485	10.5	12851
12/14/2016	2:51 PM	10.495	10.5	10.495	10.5	400
12/14/2016	2:52 PM	10.52	10.52	10.52	10.52	4191
12/14/2016	2:53 PM	10.52	10.52	10.51	10.51	12600
12/14/2016	2:54 PM	10.53	10.53	10.53	10.53	900
12/14/2016	2:55 PM	10.55	10.55	10.535	10.54	12400
12/14/2016	2:57 PM	10.58	10.58	10.57	10.57	17002
12/14/2016	2:58 PM	10.57	10.57	10.57	10.57	5831
12/14/2016	2:59 PM	10.58	10.58	10.57	10.58	14500
12/14/2016	3:00 PM	10.6	10.6	10.59	10.59	12584
12/14/2016	3:01 PM	10.58	10.61	10.58	10.61	6600
12/14/2016	3:03 PM	10.58	10.58	10.58	10.58	1500
12/14/2016	3:04 PM	10.585	10.585	10.58	10.58	1308
12/14/2016	3:05 PM	10.58	10.58	10.57	10.58	26300
12/14/2016	3:06 PM	10.58	10.58	10.58	10.58	4800
12/14/2016	3:07 PM	10.57	10.58	10.57	10.58	5500
12/14/2016	3:08 PM	10.58	10.58	10.56	10.56	14200
12/14/2016	3:09 PM	10.63	10.63	10.58	10.58	10250
12/14/2016	3:10 PM	10.66	10.665	10.63	10.63	19627
12/14/2016	3:11 PM	10.67	10.68	10.67	10.67	4259
12/14/2016	3:12 PM	10.68	10.68	10.67	10.67	14200
12/14/2016	3:13 PM	10.68	10.69	10.68	10.69	6076
12/14/2016	3:14 PM	10.65	10.67	10.65	10.67	6506
12/14/2016	3:15 PM	10.68	10.68	10.65	10.65	20200
12/14/2016	3:16 PM	10.69	10.69	10.68	10.68	13300
12/14/2016	3:17 PM	10.725	10.725	10.69	10.69	43050
12/14/2016	3:18 PM	10.71	10.73	10.71	10.73	17100
12/14/2016	3:19 PM	10.705	10.71	10.705	10.705	5631
12/14/2016	3:20 PM	10.7	10.705	10.7	10.705	3467
12/14/2016	3:21 PM	10.68	10.69	10.68	10.69	900
12/14/2016	3:22 PM	10.67	10.67	10.655	10.655	10400
12/14/2016	3:23 PM	10.67	10.67	10.67	10.67	100
12/14/2016	3:24 PM	10.66	10.66	10.66	10.66	4300
12/14/2016	3:25 PM	10.67	10.67	10.66	10.66	20300
12/14/2016	3:26 PM	10.645	10.66	10.645	10.66	7100
12/14/2016	3:27 PM	10.65	10.65	10.65	10.65	31734
12/14/2016	3:28 PM	10.65	10.66	10.645	10.66	17700
12/14/2016	3:29 PM	10.65	10.65	10.65	10.65	4100
12/14/2016	3:30 PM	10.64	10.655	10.64	10.655	7579
12/14/2016	3:31 PM	10.62	10.64	10.62	10.64	10700
12/14/2016	3:32 PM	10.6	10.61	10.59	10.61	11600
12/14/2016	3:33 PM	10.57	10.59	10.57	10.59	30900
12/14/2016	3:34 PM	10.58	10.58	10.58	10.58	100
12/14/2016	3:35 PM	10.55	10.55	10.55	10.55	5500
12/14/2016	3:36 PM	10.54	10.55	10.54	10.54	2900
12/14/2016	3:37 PM	10.54	10.54	10.54	10.54	100
12/14/2016	3:38 PM	10.515	10.53	10.515	10.53	6400
12/14/2016	3:39 PM	10.515	10.52	10.51	10.515	5600
12/14/2016	3:40 PM	10.525	10.525	10.52	10.52	400
12/14/2016	3:42 PM	10.53	10.53	10.53	10.53	4400
12/14/2016	3:43 PM	10.56	10.56	10.55	10.55	700
12/14/2016	3:44 PM	10.58	10.59	10.58	10.58	11800
12/14/2016	3:45 PM	10.58	10.58	10.575	10.575	400
12/14/2016	3:46 PM	10.59	10.59	10.585	10.59	9800
12/14/2016	3:47 PM	10.58	10.58	10.58	10.58	4200
12/14/2016	3:48 PM	10.59	10.59	10.59	10.59	100
12/14/2016	3:50 PM	10.615	10.615	10.6	10.6	2200
12/14/2016	3:51 PM	10.65	10.65	10.64	10.64	31997
12/14/2016	3:52 PM	10.645	10.645	10.645	10.645	200
12/14/2016	3:53 PM	10.65	10.66	10.65	10.65	5449
12/14/2016	3:54 PM	10.7	10.7	10.65	10.65	11000
12/14/2016	3:55 PM	10.66	10.68	10.66	10.68	5800
12/14/2016	3:56 PM	10.65	10.66	10.65	10.66	30996
12/14/2016	3:57 PM	10.65	10.65	10.64	10.64	7917
12/14/2016	3:58 PM	10.68	10.68	10.66	10.66	20662
12/14/2016	3:59 PM	10.68	10.69	10.68	10.68	10488
12/14/2016	4:00 PM	10.65	10.68	10.65	10.68	42625
12/15/2016	9:31 AM	10.63	10.63	10.63	10.63	5600
12/15/2016	9:32 AM	10.62	10.64	10.62	10.64	8600
12/15/2016	9:33 AM	10.61	10.63	10.61	10.63	3300
12/15/2016	9:34 AM	10.61	10.63	10.61	10.625	2696
12/15/2016	9:35 AM	10.59	10.605	10.59	10.605	2216
12/15/2016	9:36 AM	10.6	10.6	10.58	10.58	3297
12/15/2016	9:37 AM	10.625	10.625	10.625	10.625	200
12/15/2016	9:38 AM	10.62	10.62	10.62	10.62	5700
12/15/2016	9:39 AM	10.61	10.61	10.61	10.61	709
12/15/2016	9:40 AM	10.63	10.63	10.62	10.62	5920
12/15/2016	9:41 AM	10.63	10.64	10.63	10.64	590
12/15/2016	9:42 AM	10.63	10.63	10.63	10.63	889
12/15/2016	9:44 AM	10.62	10.62	10.62	10.62	5227
12/15/2016	9:45 AM	10.62	10.62	10.62	10.62	100
12/15/2016	9:46 AM	10.6	10.61	10.6	10.61	600
12/15/2016	9:47 AM	10.58	10.58	10.58	10.58	500
12/15/2016	9:48 AM	10.59	10.59	10.58	10.58	5433
12/15/2016	9:49 AM	10.59	10.59	10.59	10.59	1700
12/15/2016	9:50 AM	10.57	10.57	10.57	10.57	400
12/15/2016	9:51 AM	10.55	10.56	10.55	10.56	9211
12/15/2016	9:53 AM	10.56	10.56	10.56	10.56	1464
12/15/2016	9:54 AM	10.555	10.56	10.555	10.56	600
12/15/2016	9:55 AM	10.53	10.55	10.53	10.55	10002
12/15/2016	9:56 AM	10.54	10.545	10.54	10.545	3300
12/15/2016	9:57 AM	10.535	10.535	10.53	10.53	500
12/15/2016	9:58 AM	10.53	10.53	10.53	10.53	2515
12/15/2016	9:59 AM	10.52	10.53	10.52	10.53	8375
12/15/2016	10:00 AM	10.49	10.52	10.49	10.52	13790
12/15/2016	10:01 AM	10.48	10.48	10.48	10.48	1500
12/15/2016	10:02 AM	10.49	10.49	10.49	10.49	1600
12/15/2016	10:03 AM	10.48	10.48	10.48	10.48	1356
12/15/2016	10:05 AM	10.48	10.495	10.475	10.495	4800
12/15/2016	10:06 AM	10.46	10.48	10.455	10.48	8796
12/15/2016	10:07 AM	10.45	10.45	10.45	10.45	300
12/15/2016	10:08 AM	10.46	10.46	10.46	10.46	2229
12/15/2016	10:09 AM	10.48	10.48	10.48	10.48	4767
12/15/2016	10:10 AM	10.47	10.47	10.47	10.47	800
12/15/2016	10:11 AM	10.465	10.465	10.465	10.465	100
12/15/2016	10:12 AM	10.48	10.48	10.48	10.48	5200
12/15/2016	10:13 AM	10.49	10.49	10.485	10.485	10563
12/15/2016	10:16 AM	10.49	10.49	10.49	10.49	500
12/15/2016	10:17 AM	10.48	10.48	10.48	10.48	600
12/15/2016	10:18 AM	10.48	10.48	10.48	10.48	3267
12/15/2016	10:19 AM	10.49	10.49	10.49	10.49	809
12/15/2016	10:20 AM	10.5	10.5	10.5	10.5	4500
12/15/2016	10:21 AM	10.495	10.5	10.495	10.5	1100
12/15/2016	10:22 AM	10.49	10.49	10.49	10.49	2100
12/15/2016	10:23 AM	10.5	10.5	10.5	10.5	590
12/15/2016	10:24 AM	10.5	10.5	10.5	10.5	900
12/15/2016	10:26 AM	10.49	10.5	10.49	10.5	3000
12/15/2016	10:28 AM	10.5	10.5	10.5	10.5	855
12/15/2016	10:30 AM	10.495	10.5	10.495	10.5	9100
12/15/2016	10:31 AM	10.49	10.49	10.49	10.49	100
12/15/2016	10:32 AM	10.48	10.49	10.48	10.49	4800
12/15/2016	10:33 AM	10.48	10.48	10.475	10.475	1105
12/15/2016	10:34 AM	10.48	10.48	10.48	10.48	680
12/15/2016	10:35 AM	10.47	10.47	10.47	10.47	100
12/15/2016	10:36 AM	10.47	10.47	10.47	10.47	500
12/15/2016	10:37 AM	10.47	10.47	10.47	10.47	200
12/15/2016	10:39 AM	10.465	10.47	10.465	10.47	900
12/15/2016	10:40 AM	10.465	10.465	10.465	10.465	100
12/15/2016	10:41 AM	10.45	10.45	10.445	10.45	4128
12/15/2016	10:42 AM	10.45	10.455	10.445	10.455	2200
12/15/2016	10:44 AM	10.46	10.46	10.455	10.455	300
12/15/2016	10:47 AM	10.46	10.46	10.46	10.46	400
12/15/2016	10:48 AM	10.465	10.465	10.465	10.465	100
12/15/2016	10:49 AM	10.48	10.48	10.47	10.47	2700
12/15/2016	10:50 AM	10.49	10.49	10.49	10.49	500
12/15/2016	10:51 AM	10.48	10.485	10.48	10.485	3701
12/15/2016	10:54 AM	10.47	10.47	10.47	10.47	200
12/15/2016	10:55 AM	10.47	10.475	10.47	10.475	500
12/15/2016	10:56 AM	10.46	10.46	10.46	10.46	104
12/15/2016	10:57 AM	10.47	10.475	10.47	10.47	2500
12/15/2016	10:58 AM	10.48	10.48	10.47	10.47	1700
12/15/2016	10:59 AM	10.475	10.48	10.47	10.48	1900
12/15/2016	11:00 AM	10.475	10.475	10.475	10.475	600
12/15/2016	11:01 AM	10.47	10.47	10.47	10.47	2700
12/15/2016	11:02 AM	10.46	10.47	10.46	10.47	4330
12/15/2016	11:03 AM	10.45	10.45	10.45	10.45	2400
12/15/2016	11:04 AM	10.435	10.435	10.435	10.435	400
12/15/2016	11:06 AM	10.42	10.43	10.42	10.43	2200
12/15/2016	11:08 AM	10.41	10.425	10.41	10.42	3200
12/15/2016	11:09 AM	10.405	10.41	10.405	10.41	1283
12/15/2016	11:12 AM	10.41	10.415	10.41	10.415	9100
12/15/2016	11:13 AM	10.405	10.405	10.405	10.405	100
12/15/2016	11:14 AM	10.4	10.4	10.4	10.4	1109
12/15/2016	11:15 AM	10.41	10.41	10.41	10.41	300
12/15/2016	11:17 AM	10.4	10.4	10.4	10.4	200
12/15/2016	11:18 AM	10.4	10.405	10.4	10.4	7200
12/15/2016	11:19 AM	10.4	10.4	10.4	10.4	2700
12/15/2016	11:21 AM	10.4	10.405	10.4	10.405	3800
12/15/2016	11:22 AM	10.395	10.395	10.395	10.395	300
12/15/2016	11:24 AM	10.4	10.4	10.4	10.4	500
12/15/2016	11:25 AM	10.41	10.41	10.41	10.41	3500
12/15/2016	11:26 AM	10.415	10.415	10.41	10.41	3200
12/15/2016	11:27 AM	10.43	10.43	10.425	10.425	4938
12/15/2016	11:29 AM	10.43	10.43	10.43	10.43	100
12/15/2016	11:30 AM	10.44	10.44	10.44	10.44	1740
12/15/2016	11:31 AM	10.435	10.445	10.435	10.44	1200
12/15/2016	11:32 AM	10.44	10.44	10.44	10.44	300
12/15/2016	11:33 AM	10.44	10.44	10.44	10.44	2600
12/15/2016	11:36 AM	10.44	10.44	10.44	10.44	100
12/15/2016	11:38 AM	10.44	10.44	10.44	10.44	786
12/15/2016	11:39 AM	10.43	10.44	10.43	10.44	16900
12/15/2016	11:43 AM	10.44	10.44	10.43	10.43	400
12/15/2016	11:45 AM	10.45	10.45	10.44	10.44	2110
12/15/2016	11:46 AM	10.44	10.445	10.44	10.445	2500
12/15/2016	11:47 AM	10.46	10.46	10.46	10.46	100
12/15/2016	11:48 AM	10.45	10.45	10.45	10.45	100
12/15/2016	11:50 AM	10.45	10.45	10.45	10.45	489
12/15/2016	11:56 AM	10.465	10.465	10.465	10.465	300
12/15/2016	11:57 AM	10.465	10.465	10.465	10.465	600
12/15/2016	11:58 AM	10.47	10.47	10.47	10.47	5100
12/15/2016	11:59 AM	10.46	10.46	10.455	10.46	7860
12/15/2016	12:00 PM	10.46	10.46	10.46	10.46	100
12/15/2016	12:02 PM	10.45	10.45	10.45	10.45	1600
12/15/2016	12:03 PM	10.45	10.45	10.45	10.45	1200
12/15/2016	12:06 PM	10.47	10.47	10.465	10.465	586
12/15/2016	12:07 PM	10.475	10.475	10.47	10.47	600
12/15/2016	12:08 PM	10.48	10.48	10.48	10.48	3700
12/15/2016	12:09 PM	10.48	10.48	10.48	10.48	2800
12/15/2016	12:10 PM	10.47	10.47	10.47	10.47	300
12/15/2016	12:11 PM	10.46	10.46	10.46	10.46	500
12/15/2016	12:18 PM	10.455	10.46	10.455	10.46	3300
12/15/2016	12:19 PM	10.45	10.45	10.45	10.45	8540
12/15/2016	12:22 PM	10.46	10.46	10.45	10.45	5000
12/15/2016	12:25 PM	10.46	10.46	10.46	10.46	2931
12/15/2016	12:26 PM	10.46	10.46	10.455	10.455	300
12/15/2016	12:28 PM	10.46	10.46	10.46	10.46	1720
12/15/2016	12:30 PM	10.45	10.45	10.45	10.45	100
12/15/2016	12:31 PM	10.46	10.46	10.46	10.46	2700
12/15/2016	12:35 PM	10.46	10.46	10.46	10.46	4400
12/15/2016	12:36 PM	10.46	10.46	10.46	10.46	900
12/15/2016	12:37 PM	10.46	10.46	10.46	10.46	800
12/15/2016	12:38 PM	10.465	10.465	10.465	10.465	400
12/15/2016	12:40 PM	10.47	10.47	10.47	10.47	4827
12/15/2016	12:41 PM	10.47	10.47	10.47	10.47	2100
12/15/2016	12:42 PM	10.465	10.465	10.465	10.465	100
12/15/2016	12:44 PM	10.47	10.47	10.47	10.47	100
12/15/2016	12:45 PM	10.48	10.48	10.48	10.48	200
12/15/2016	12:46 PM	10.48	10.48	10.48	10.48	2300
12/15/2016	12:47 PM	10.48	10.48	10.48	10.48	200
12/15/2016	12:48 PM	10.48	10.48	10.48	10.48	1473
12/15/2016	12:53 PM	10.49	10.49	10.49	10.49	700
12/15/2016	12:56 PM	10.5	10.5	10.5	10.5	800
12/15/2016	12:57 PM	10.49	10.49	10.49	10.49	400
12/15/2016	12:58 PM	10.48	10.48	10.48	10.48	210
12/15/2016	1:00 PM	10.48	10.48	10.48	10.48	890
12/15/2016	1:03 PM	10.48	10.48	10.48	10.48	300
12/15/2016	1:04 PM	10.47	10.47	10.47	10.47	400
12/15/2016	1:07 PM	10.45	10.45	10.45	10.45	100
12/15/2016	1:11 PM	10.45	10.45	10.45	10.45	3632
12/15/2016	1:14 PM	10.45	10.45	10.45	10.45	700
12/15/2016	1:15 PM	10.45	10.45	10.45	10.45	900
12/15/2016	1:16 PM	10.45	10.45	10.45	10.45	100
12/15/2016	1:17 PM	10.45	10.45	10.45	10.45	800
12/15/2016	1:24 PM	10.45	10.45	10.45	10.45	6900
12/15/2016	1:25 PM	10.45	10.455	10.45	10.455	8965
12/15/2016	1:28 PM	10.46	10.46	10.46	10.46	900
12/15/2016	1:32 PM	10.46	10.46	10.46	10.46	2671
12/15/2016	1:34 PM	10.46	10.46	10.46	10.46	100
12/15/2016	1:37 PM	10.48	10.48	10.46	10.46	4800
12/15/2016	1:38 PM	10.49	10.49	10.49	10.49	2504
12/15/2016	1:41 PM	10.49	10.49	10.49	10.49	100
12/15/2016	1:45 PM	10.49	10.49	10.49	10.49	3700
12/15/2016	1:46 PM	10.51	10.51	10.5	10.5	900
12/15/2016	1:47 PM	10.52	10.52	10.52	10.52	4700
12/15/2016	1:48 PM	10.53	10.53	10.53	10.53	1150
12/15/2016	1:49 PM	10.53	10.53	10.53	10.53	700
12/15/2016	1:52 PM	10.53	10.535	10.53	10.535	300
12/15/2016	1:54 PM	10.56	10.56	10.55	10.55	900
12/15/2016	1:55 PM	10.58	10.585	10.58	10.58	1893
12/15/2016	1:56 PM	10.57	10.57	10.57	10.57	100
12/15/2016	1:57 PM	10.58	10.58	10.58	10.58	1036
12/15/2016	1:58 PM	10.57	10.57	10.565	10.57	20334
12/15/2016	1:59 PM	10.57	10.57	10.57	10.57	1266
12/15/2016	2:00 PM	10.57	10.57	10.57	10.57	3900
12/15/2016	2:01 PM	10.58	10.58	10.58	10.58	400
12/15/2016	2:02 PM	10.58	10.58	10.58	10.58	2650
12/15/2016	2:04 PM	10.57	10.57	10.57	10.57	100
12/15/2016	2:05 PM	10.56	10.56	10.56	10.56	100
12/15/2016	2:06 PM	10.55	10.55	10.55	10.55	100
12/15/2016	2:11 PM	10.55	10.55	10.55	10.55	300
12/15/2016	2:12 PM	10.54	10.54	10.54	10.54	700
12/15/2016	2:13 PM	10.54	10.54	10.54	10.54	1500
12/15/2016	2:15 PM	10.54	10.54	10.54	10.54	1865
12/15/2016	2:17 PM	10.54	10.54	10.54	10.54	4100
12/15/2016	2:25 PM	10.55	10.55	10.55	10.55	2600
12/15/2016	2:27 PM	10.55	10.55	10.55	10.55	100
12/15/2016	2:31 PM	10.52	10.52	10.52	10.52	1000
12/15/2016	2:34 PM	10.52	10.52	10.52	10.52	5300
12/15/2016	2:35 PM	10.52	10.52	10.52	10.52	100
12/15/2016	2:37 PM	10.52	10.52	10.51	10.51	6000
12/15/2016	2:38 PM	10.52	10.52	10.515	10.52	10300
12/15/2016	2:39 PM	10.51	10.51	10.51	10.51	400
12/15/2016	2:41 PM	10.51	10.51	10.51	10.51	4300
12/15/2016	2:42 PM	10.51	10.51	10.51	10.51	500
12/15/2016	2:44 PM	10.515	10.515	10.515	10.515	300
12/15/2016	2:49 PM	10.52	10.52	10.52	10.52	100
12/15/2016	2:51 PM	10.525	10.53	10.525	10.525	500
12/15/2016	2:52 PM	10.51	10.52	10.51	10.52	8500
12/15/2016	2:54 PM	10.505	10.505	10.505	10.505	100
12/15/2016	2:57 PM	10.52	10.52	10.52	10.52	1900
12/15/2016	3:00 PM	10.525	10.525	10.525	10.525	400
12/15/2016	3:01 PM	10.53	10.53	10.53	10.53	4200
12/15/2016	3:03 PM	10.52	10.53	10.52	10.53	1900
12/15/2016	3:10 PM	10.52	10.52	10.52	10.52	1900
12/15/2016	3:11 PM	10.535	10.535	10.535	10.535	100
12/15/2016	3:12 PM	10.53	10.53	10.53	10.53	100
12/15/2016	3:15 PM	10.53	10.53	10.53	10.53	100
12/15/2016	3:17 PM	10.53	10.53	10.53	10.53	500
12/15/2016	3:18 PM	10.53	10.53	10.53	10.53	800
12/15/2016	3:20 PM	10.53	10.53	10.53	10.53	1300
12/15/2016	3:21 PM	10.52	10.52	10.52	10.52	900
12/15/2016	3:22 PM	10.52	10.52	10.52	10.52	100
12/15/2016	3:23 PM	10.52	10.52	10.52	10.52	1218
12/15/2016	3:27 PM	10.525	10.525	10.525	10.525	400
12/15/2016	3:30 PM	10.54	10.54	10.54	10.54	5900
12/15/2016	3:31 PM	10.54	10.54	10.54	10.54	800
12/15/2016	3:32 PM	10.52	10.53	10.52	10.53	15557
12/15/2016	3:33 PM	10.52	10.52	10.52	10.52	1600
12/15/2016	3:35 PM	10.53	10.53	10.53	10.53	900
12/15/2016	3:40 PM	10.535	10.535	10.53	10.535	20600
12/15/2016	3:43 PM	10.53	10.53	10.53	10.53	1600
12/15/2016	3:44 PM	10.515	10.52	10.515	10.52	2800
12/15/2016	3:45 PM	10.52	10.52	10.52	10.52	6600
12/15/2016	3:46 PM	10.505	10.51	10.5	10.51	5200
12/15/2016	3:48 PM	10.51	10.51	10.505	10.505	2088
12/15/2016	3:49 PM	10.53	10.53	10.52	10.52	3800
12/15/2016	3:54 PM	10.52	10.52	10.52	10.52	1700
12/15/2016	3:56 PM	10.52	10.52	10.52	10.52	800
12/15/2016	3:57 PM	10.525	10.53	10.525	10.53	2000
12/15/2016	3:58 PM	10.54	10.54	10.53	10.53	5098
12/15/2016	3:59 PM	10.54	10.54	10.535	10.54	4890
12/15/2016	4:00 PM	10.53	10.55	10.53	10.53	87579
12/16/2016	9:31 AM	10.47	10.47	10.47	10.47	6000
12/16/2016	9:32 AM	10.465	10.465	10.465	10.465	500
12/16/2016	9:35 AM	10.46	10.46	10.46	10.46	1800
12/16/2016	9:36 AM	10.46	10.46	10.46	10.46	6100
12/16/2016	9:37 AM	10.49	10.49	10.48	10.48	200
12/16/2016	9:38 AM	10.48	10.48	10.48	10.48	6100
12/16/2016	9:43 AM	10.49	10.49	10.49	10.49	100
12/16/2016	9:46 AM	10.49	10.49	10.49	10.49	100
12/16/2016	9:47 AM	10.48	10.48	10.48	10.48	200
12/16/2016	9:48 AM	10.49	10.49	10.48	10.48	200
12/16/2016	9:49 AM	10.5	10.5	10.5	10.5	2215
12/16/2016	9:51 AM	10.5	10.5	10.5	10.5	2001
12/16/2016	9:52 AM	10.5	10.5	10.5	10.5	200
12/16/2016	9:55 AM	10.52	10.52	10.52	10.52	100
12/16/2016	9:57 AM	10.51	10.51	10.51	10.51	400
12/16/2016	9:58 AM	10.5	10.5	10.5	10.5	10350
12/16/2016	10:01 AM	10.49	10.49	10.49	10.49	5900
12/16/2016	10:05 AM	10.52	10.52	10.52	10.52	300
12/16/2016	10:06 AM	10.51	10.52	10.51	10.52	500
12/16/2016	10:07 AM	10.51	10.51	10.51	10.51	1700
12/16/2016	10:08 AM	10.51	10.51	10.51	10.51	700
12/16/2016	10:09 AM	10.5	10.5	10.5	10.5	100
12/16/2016	10:10 AM	10.51	10.51	10.5	10.5	400
12/16/2016	10:11 AM	10.505	10.505	10.505	10.505	100
12/16/2016	10:12 AM	10.5	10.5	10.5	10.5	5600
12/16/2016	10:13 AM	10.5	10.5	10.5	10.5	2094
12/16/2016	10:14 AM	10.5	10.5	10.5	10.5	100
12/16/2016	10:19 AM	10.5	10.5	10.5	10.5	100
12/16/2016	10:20 AM	10.5	10.5	10.5	10.5	5600
12/16/2016	10:21 AM	10.5	10.5	10.5	10.5	100
12/16/2016	10:34 AM	10.51	10.51	10.51	10.51	871
12/16/2016	10:35 AM	10.53	10.53	10.52	10.52	1462
12/16/2016	10:36 AM	10.525	10.525	10.525	10.525	100
12/16/2016	10:37 AM	10.52	10.52	10.52	10.52	4900
12/16/2016	10:40 AM	10.5	10.51	10.5	10.51	3200
12/16/2016	10:41 AM	10.49	10.49	10.49	10.49	3300
12/16/2016	10:42 AM	10.49	10.49	10.49	10.49	4815
12/16/2016	10:43 AM	10.48	10.485	10.48	10.485	3300
12/16/2016	10:44 AM	10.47	10.47	10.47	10.47	100
12/16/2016	10:47 AM	10.48	10.48	10.48	10.48	200
12/16/2016	10:51 AM	10.485	10.49	10.485	10.49	300
12/16/2016	10:53 AM	10.49	10.49	10.49	10.49	300
12/16/2016	10:57 AM	10.49	10.49	10.49	10.49	200
12/16/2016	11:00 AM	10.49	10.49	10.49	10.49	1600
12/16/2016	11:02 AM	10.5	10.5	10.5	10.5	2100
12/16/2016	11:05 AM	10.53	10.53	10.52	10.52	2462
12/16/2016	11:06 AM	10.53	10.53	10.53	10.53	8700
12/16/2016	11:08 AM	10.54	10.54	10.54	10.54	3000
12/16/2016	11:11 AM	10.54	10.54	10.54	10.54	100
12/16/2016	11:15 AM	10.54	10.54	10.54	10.54	5300
12/16/2016	11:16 AM	10.54	10.54	10.54	10.54	5000
12/16/2016	11:22 AM	10.56	10.56	10.55	10.55	13256
12/16/2016	11:23 AM	10.57	10.57	10.57	10.57	500
12/16/2016	11:25 AM	10.58	10.58	10.58	10.58	1000
12/16/2016	11:29 AM	10.59	10.59	10.58	10.58	10099
12/16/2016	11:32 AM	10.58	10.59	10.58	10.59	3100
12/16/2016	11:33 AM	10.57	10.57	10.57	10.57	5400
12/16/2016	11:34 AM	10.57	10.57	10.57	10.57	6400
12/16/2016	11:40 AM	10.55	10.55	10.55	10.55	4000
12/16/2016	11:42 AM	10.55	10.55	10.55	10.55	800
12/16/2016	11:43 AM	10.54	10.54	10.54	10.54	2000
12/16/2016	11:45 AM	10.54	10.54	10.54	10.54	1769
12/16/2016	11:46 AM	10.54	10.54	10.54	10.54	1478
12/16/2016	11:48 AM	10.54	10.54	10.54	10.54	1100
12/16/2016	11:51 AM	10.53	10.53	10.53	10.53	4163
12/16/2016	11:56 AM	10.535	10.535	10.535	10.535	100
12/16/2016	11:57 AM	10.515	10.53	10.515	10.53	1600
12/16/2016	11:58 AM	10.52	10.52	10.52	10.52	1200
12/16/2016	12:00 PM	10.52	10.52	10.52	10.52	1200
12/16/2016	12:03 PM	10.52	10.52	10.52	10.52	1700
12/16/2016	12:06 PM	10.53	10.53	10.53	10.53	1600
12/16/2016	12:09 PM	10.53	10.53	10.53	10.53	5100
12/16/2016	12:11 PM	10.53	10.53	10.53	10.53	2800
12/16/2016	12:12 PM	10.535	10.54	10.535	10.54	20100
12/16/2016	12:17 PM	10.54	10.54	10.54	10.54	489
12/16/2016	12:19 PM	10.55	10.55	10.55	10.55	1900
12/16/2016	12:21 PM	10.56	10.56	10.56	10.56	16785
12/16/2016	12:23 PM	10.55	10.55	10.55	10.55	985
12/16/2016	12:24 PM	10.56	10.56	10.56	10.56	1200
12/16/2016	12:26 PM	10.56	10.56	10.56	10.56	1200
12/16/2016	12:27 PM	10.56	10.56	10.56	10.56	4200
12/16/2016	12:29 PM	10.55	10.55	10.55	10.55	2035
12/16/2016	12:30 PM	10.55	10.55	10.55	10.55	1984
12/16/2016	12:33 PM	10.55	10.55	10.55	10.55	10296
12/16/2016	12:44 PM	10.55	10.55	10.55	10.55	6100
12/16/2016	12:45 PM	10.56	10.56	10.56	10.56	361
12/16/2016	12:46 PM	10.575	10.575	10.56	10.56	3000
12/16/2016	12:50 PM	10.56	10.56	10.56	10.56	100
12/16/2016	12:51 PM	10.57	10.57	10.56	10.56	4600
12/16/2016	12:52 PM	10.59	10.59	10.58	10.58	2800
12/16/2016	12:56 PM	10.59	10.59	10.59	10.59	367
12/16/2016	12:58 PM	10.58	10.58	10.58	10.58	19955
12/16/2016	12:59 PM	10.58	10.58	10.58	10.58	1400
12/16/2016	1:00 PM	10.58	10.58	10.58	10.58	1200
12/16/2016	1:02 PM	10.59	10.59	10.59	10.59	5102
12/16/2016	1:03 PM	10.6	10.6	10.59	10.59	11071
12/16/2016	1:13 PM	10.61	10.61	10.61	10.61	2000
12/16/2016	1:15 PM	10.62	10.62	10.62	10.62	6580
12/16/2016	1:16 PM	10.62	10.62	10.62	10.62	100
12/16/2016	1:17 PM	10.63	10.63	10.63	10.63	322
12/16/2016	1:18 PM	10.63	10.63	10.63	10.63	100
12/16/2016	1:22 PM	10.615	10.62	10.615	10.62	3300
12/16/2016	1:23 PM	10.615	10.615	10.615	10.615	1000
12/16/2016	1:24 PM	10.61	10.61	10.61	10.61	1600
12/16/2016	1:27 PM	10.605	10.605	10.605	10.605	500
12/16/2016	1:29 PM	10.61	10.61	10.61	10.61	2370
12/16/2016	1:30 PM	10.62	10.62	10.62	10.62	252
12/16/2016	1:31 PM	10.62	10.62	10.62	10.62	9526
12/16/2016	1:34 PM	10.615	10.615	10.615	10.615	400
12/16/2016	1:36 PM	10.61	10.61	10.61	10.61	100
12/16/2016	1:41 PM	10.6	10.6	10.6	10.6	11200
12/16/2016	1:45 PM	10.595	10.595	10.595	10.595	100
12/16/2016	1:46 PM	10.6	10.6	10.6	10.6	1900
12/16/2016	1:48 PM	10.61	10.61	10.61	10.61	4137
12/16/2016	1:51 PM	10.61	10.61	10.61	10.61	100
12/16/2016	1:52 PM	10.6	10.6	10.6	10.6	4937
12/16/2016	2:02 PM	10.6	10.6	10.6	10.6	2400
12/16/2016	2:03 PM	10.6	10.6	10.6	10.6	6600
12/16/2016	2:06 PM	10.61	10.61	10.61	10.61	1500
12/16/2016	2:08 PM	10.61	10.61	10.61	10.61	7100
12/16/2016	2:09 PM	10.6	10.6	10.6	10.6	2000
12/16/2016	2:10 PM	10.58	10.59	10.58	10.59	15700
12/16/2016	2:11 PM	10.575	10.575	10.575	10.575	100
12/16/2016	2:13 PM	10.575	10.58	10.575	10.58	3433
12/16/2016	2:14 PM	10.58	10.58	10.58	10.58	100
12/16/2016	2:17 PM	10.585	10.585	10.585	10.585	200
12/16/2016	2:18 PM	10.59	10.59	10.59	10.59	2813
12/16/2016	2:20 PM	10.6	10.6	10.6	10.6	5374
12/16/2016	2:23 PM	10.61	10.61	10.61	10.61	1116
12/16/2016	2:26 PM	10.61	10.61	10.61	10.61	800
12/16/2016	2:28 PM	10.61	10.61	10.61	10.61	4500
12/16/2016	2:29 PM	10.605	10.605	10.605	10.605	200
12/16/2016	2:31 PM	10.61	10.61	10.61	10.61	100
12/16/2016	2:32 PM	10.61	10.61	10.61	10.61	7000
12/16/2016	2:36 PM	10.595	10.6	10.595	10.6	2900
12/16/2016	2:37 PM	10.595	10.595	10.595	10.595	4500
12/16/2016	2:40 PM	10.6	10.6	10.6	10.6	2384
12/16/2016	2:42 PM	10.6	10.6	10.6	10.6	4547
12/16/2016	2:43 PM	10.59	10.59	10.59	10.59	100
12/16/2016	2:44 PM	10.59	10.59	10.59	10.59	4900
12/16/2016	2:46 PM	10.59	10.59	10.59	10.59	6232
12/16/2016	2:47 PM	10.58	10.58	10.58	10.58	7600
12/16/2016	2:50 PM	10.58	10.58	10.58	10.58	4078
12/16/2016	2:52 PM	10.57	10.57	10.57	10.57	4400
12/16/2016	2:54 PM	10.59	10.59	10.59	10.59	312
12/16/2016	2:56 PM	10.59	10.59	10.59	10.59	7600
12/16/2016	3:02 PM	10.58	10.58	10.58	10.58	2100
12/16/2016	3:03 PM	10.59	10.59	10.59	10.59	1100
12/16/2016	3:05 PM	10.6	10.6	10.6	10.6	2300
12/16/2016	3:07 PM	10.6	10.6	10.6	10.6	11800
12/16/2016	3:08 PM	10.6	10.6	10.6	10.6	9798
12/16/2016	3:09 PM	10.61	10.61	10.61	10.61	800
12/16/2016	3:11 PM	10.62	10.62	10.62	10.62	5700
12/16/2016	3:13 PM	10.62	10.62	10.62	10.62	7427
12/16/2016	3:15 PM	10.62	10.62	10.62	10.62	1300
12/16/2016	3:18 PM	10.62	10.62	10.62	10.62	2569
12/16/2016	3:21 PM	10.62	10.62	10.62	10.62	100
12/16/2016	3:22 PM	10.62	10.62	10.62	10.62	4100
12/16/2016	3:24 PM	10.63	10.63	10.63	10.63	1634
12/16/2016	3:26 PM	10.63	10.63	10.63	10.63	1700
12/16/2016	3:27 PM	10.63	10.63	10.63	10.63	16000
12/16/2016	3:28 PM	10.62	10.62	10.62	10.62	1300
12/16/2016	3:31 PM	10.61	10.61	10.61	10.61	2400
12/16/2016	3:37 PM	10.6	10.6	10.6	10.6	12400
12/16/2016	3:38 PM	10.6	10.6	10.6	10.6	1400
12/16/2016	3:39 PM	10.6	10.6	10.6	10.6	13000
12/16/2016	3:41 PM	10.615	10.615	10.61	10.61	5461
12/16/2016	3:43 PM	10.62	10.62	10.62	10.62	4520
12/16/2016	3:44 PM	10.63	10.63	10.63	10.63	1400
12/16/2016	3:46 PM	10.62	10.63	10.62	10.63	4000
12/16/2016	3:47 PM	10.61	10.62	10.61	10.62	300
12/16/2016	3:49 PM	10.605	10.605	10.605	10.605	400
12/16/2016	3:50 PM	10.6	10.6	10.6	10.6	100
12/16/2016	3:56 PM	10.61	10.61	10.59	10.59	12100
12/16/2016	3:57 PM	10.615	10.615	10.615	10.615	600
12/16/2016	3:58 PM	10.61	10.62	10.61	10.62	6000
12/16/2016	3:59 PM	10.6	10.61	10.6	10.61	7560
12/16/2016	4:00 PM	10.59	10.6	10.58	10.6	26067
12/19/2016	9:32 AM	10.555	10.555	10.555	10.555	471
12/19/2016	9:35 AM	10.57	10.57	10.57	10.57	7248
12/19/2016	9:36 AM	10.57	10.57	10.57	10.57	1500
12/19/2016	9:43 AM	10.52	10.55	10.52	10.55	21706
12/19/2016	9:46 AM	10.52	10.52	10.52	10.52	1900
12/19/2016	9:47 AM	10.5	10.51	10.5	10.51	18700
12/19/2016	9:48 AM	10.49	10.49	10.49	10.49	100
12/19/2016	9:50 AM	10.5	10.5	10.5	10.5	1705
12/19/2016	9:56 AM	10.51	10.51	10.51	10.51	100
12/19/2016	9:58 AM	10.52	10.52	10.51	10.51	500
12/19/2016	10:03 AM	10.53	10.53	10.53	10.53	2352
12/19/2016	10:04 AM	10.5	10.5	10.5	10.5	4100
12/19/2016	10:05 AM	10.5	10.5	10.5	10.5	100
12/19/2016	10:07 AM	10.51	10.51	10.51	10.51	100
12/19/2016	10:13 AM	10.52	10.52	10.52	10.52	100
12/19/2016	10:14 AM	10.51	10.51	10.51	10.51	100
12/19/2016	10:15 AM	10.515	10.515	10.515	10.515	100
12/19/2016	10:17 AM	10.52	10.52	10.52	10.52	300
12/19/2016	10:24 AM	10.52	10.52	10.515	10.515	1000
12/19/2016	10:25 AM	10.52	10.52	10.52	10.52	2280
12/19/2016	10:28 AM	10.52	10.52	10.52	10.52	600
12/19/2016	10:30 AM	10.52	10.52	10.52	10.52	700
12/19/2016	10:31 AM	10.51	10.51	10.51	10.51	443
12/19/2016	10:32 AM	10.5	10.5	10.5	10.5	300
12/19/2016	10:33 AM	10.5	10.5	10.5	10.5	560
12/19/2016	10:34 AM	10.5	10.5	10.495	10.495	3200
12/19/2016	10:38 AM	10.49	10.49	10.49	10.49	3180
12/19/2016	10:39 AM	10.485	10.485	10.485	10.485	1900
12/19/2016	10:40 AM	10.485	10.485	10.485	10.485	100
12/19/2016	10:41 AM	10.48	10.49	10.48	10.49	1100
12/19/2016	10:42 AM	10.48	10.48	10.48	10.48	1100
12/19/2016	10:43 AM	10.48	10.48	10.48	10.48	600
12/19/2016	10:44 AM	10.47	10.47	10.47	10.47	3500
12/19/2016	10:46 AM	10.48	10.48	10.48	10.48	300
12/19/2016	11:15 AM	10.48	10.48	10.48	10.48	1900
12/19/2016	11:19 AM	10.48	10.48	10.48	10.48	1300
12/19/2016	11:20 AM	10.485	10.485	10.485	10.485	1800
12/19/2016	11:21 AM	10.5	10.5	10.49	10.49	2600
12/19/2016	11:22 AM	10.5	10.5	10.5	10.5	1000
12/19/2016	11:23 AM	10.49	10.49	10.49	10.49	1900
12/19/2016	11:25 AM	10.5	10.5	10.5	10.5	800
12/19/2016	11:30 AM	10.52	10.52	10.52	10.52	500
12/19/2016	11:32 AM	10.51	10.51	10.51	10.51	400
12/19/2016	11:35 AM	10.51	10.51	10.51	10.51	400
12/19/2016	11:40 AM	10.525	10.525	10.525	10.525	100
12/19/2016	11:41 AM	10.53	10.53	10.53	10.53	1000
12/19/2016	11:42 AM	10.53	10.53	10.53	10.53	900
12/19/2016	11:43 AM	10.54	10.54	10.54	10.54	400
12/19/2016	11:44 AM	10.545	10.545	10.545	10.545	100
12/19/2016	11:45 AM	10.54	10.54	10.54	10.54	400
12/19/2016	11:53 AM	10.54	10.54	10.54	10.54	3700
12/19/2016	11:54 AM	10.54	10.54	10.54	10.54	1800
12/19/2016	11:56 AM	10.54	10.54	10.54	10.54	2200
12/19/2016	11:57 AM	10.545	10.545	10.545	10.545	100
12/19/2016	12:00 PM	10.55	10.55	10.55	10.55	100
12/19/2016	12:01 PM	10.55	10.55	10.55	10.55	100
12/19/2016	12:03 PM	10.55	10.55	10.55	10.55	600
12/19/2016	12:09 PM	10.54	10.54	10.54	10.54	2000
12/19/2016	12:10 PM	10.53	10.53	10.53	10.53	1935
12/19/2016	12:11 PM	10.53	10.53	10.53	10.53	300
12/19/2016	12:12 PM	10.53	10.53	10.53	10.53	4000
12/19/2016	12:16 PM	10.53	10.53	10.53	10.53	572
12/19/2016	12:19 PM	10.52	10.52	10.52	10.52	2200
12/19/2016	12:21 PM	10.52	10.52	10.52	10.52	2000
12/19/2016	12:26 PM	10.52	10.52	10.52	10.52	1011
12/19/2016	12:28 PM	10.52	10.52	10.52	10.52	2189
12/19/2016	12:34 PM	10.51	10.51	10.51	10.51	3000
12/19/2016	12:35 PM	10.51	10.51	10.51	10.51	400
12/19/2016	12:40 PM	10.51	10.51	10.51	10.51	533
12/19/2016	12:41 PM	10.51	10.51	10.51	10.51	100
12/19/2016	12:42 PM	10.51	10.51	10.51	10.51	575
12/19/2016	12:46 PM	10.51	10.51	10.51	10.51	400
12/19/2016	12:48 PM	10.501	10.505	10.501	10.505	8700
12/19/2016	12:53 PM	10.515	10.515	10.515	10.515	100
12/19/2016	12:55 PM	10.51	10.51	10.51	10.51	3700
12/19/2016	12:56 PM	10.51	10.51	10.51	10.51	932
12/19/2016	12:57 PM	10.51	10.51	10.51	10.51	200
12/19/2016	12:58 PM	10.51	10.51	10.51	10.51	1246
12/19/2016	1:06 PM	10.51	10.51	10.51	10.51	300
12/19/2016	1:08 PM	10.51	10.51	10.51	10.51	800
12/19/2016	1:18 PM	10.515	10.515	10.515	10.515	700
12/19/2016	1:20 PM	10.52	10.52	10.52	10.52	600
12/19/2016	1:24 PM	10.51	10.52	10.51	10.52	3400
12/19/2016	1:31 PM	10.5	10.5	10.5	10.5	4600
12/19/2016	1:33 PM	10.5	10.5	10.5	10.5	400
12/19/2016	1:34 PM	10.51	10.51	10.51	10.51	1100
12/19/2016	1:37 PM	10.52	10.52	10.52	10.52	500
12/19/2016	1:44 PM	10.52	10.52	10.52	10.52	8188
12/19/2016	1:47 PM	10.51	10.51	10.51	10.51	1400
12/19/2016	1:56 PM	10.49	10.49	10.49	10.49	1000
12/19/2016	1:58 PM	10.49	10.49	10.49	10.49	182
12/19/2016	2:06 PM	10.49	10.49	10.49	10.49	400
12/19/2016	2:13 PM	10.48	10.48	10.48	10.48	1600
12/19/2016	2:16 PM	10.48	10.48	10.48	10.48	719
12/19/2016	2:18 PM	10.49	10.49	10.49	10.49	967
12/19/2016	2:19 PM	10.49	10.49	10.49	10.49	200
12/19/2016	2:24 PM	10.49	10.49	10.49	10.49	6100
12/19/2016	2:31 PM	10.49	10.49	10.49	10.49	200
12/19/2016	2:34 PM	10.5	10.5	10.5	10.5	2300
12/19/2016	2:37 PM	10.51	10.51	10.51	10.51	800
12/19/2016	2:44 PM	10.505	10.505	10.505	10.505	100
12/19/2016	2:46 PM	10.51	10.51	10.51	10.51	619
12/19/2016	2:47 PM	10.52	10.52	10.52	10.52	2528
12/19/2016	2:49 PM	10.52	10.52	10.52	10.52	2000
12/19/2016	2:52 PM	10.52	10.52	10.52	10.52	2898
12/19/2016	2:55 PM	10.52	10.52	10.52	10.52	3100
12/19/2016	3:04 PM	10.53	10.53	10.53	10.53	1800
12/19/2016	3:06 PM	10.53	10.53	10.53	10.53	800
12/19/2016	3:16 PM	10.545	10.545	10.545	10.545	400
12/19/2016	3:21 PM	10.57	10.57	10.56	10.56	1075
12/19/2016	3:23 PM	10.57	10.57	10.57	10.57	1100
12/19/2016	3:25 PM	10.565	10.565	10.565	10.565	400
12/19/2016	3:28 PM	10.56	10.56	10.56	10.56	324
12/19/2016	3:29 PM	10.55	10.55	10.55	10.55	500
12/19/2016	3:30 PM	10.55	10.55	10.55	10.55	3100
12/19/2016	3:31 PM	10.55	10.55	10.55	10.55	1500
12/19/2016	3:32 PM	10.55	10.55	10.55	10.55	619
12/19/2016	3:33 PM	10.55	10.55	10.55	10.55	1400
12/19/2016	3:38 PM	10.54	10.54	10.54	10.54	307
12/19/2016	3:39 PM	10.54	10.54	10.54	10.54	1520
12/19/2016	3:42 PM	10.54	10.54	10.54	10.54	200
12/19/2016	3:45 PM	10.54	10.54	10.54	10.54	300
12/19/2016	3:46 PM	10.545	10.545	10.54	10.54	900
12/19/2016	3:48 PM	10.555	10.555	10.555	10.555	100
12/19/2016	3:53 PM	10.545	10.545	10.545	10.545	400
12/19/2016	3:57 PM	10.54	10.54	10.54	10.54	1300
12/19/2016	3:58 PM	10.54	10.54	10.54	10.54	900
12/19/2016	3:59 PM	10.53	10.53	10.53	10.53	4665
12/19/2016	4:00 PM	10.52	10.52	10.51	10.52	32506
12/20/2016	9:34 AM	10.42	10.42	10.42	10.42	300
12/20/2016	9:35 AM	10.43	10.43	10.43	10.43	400
12/20/2016	9:44 AM	10.4	10.4	10.4	10.4	100
12/20/2016	9:48 AM	10.38	10.38	10.38	10.38	197
12/20/2016	9:49 AM	10.39	10.39	10.39	10.39	1710
12/20/2016	9:52 AM	10.39	10.39	10.39	10.39	200
12/20/2016	9:54 AM	10.39	10.39	10.39	10.39	300
12/20/2016	9:56 AM	10.39	10.39	10.39	10.39	300
12/20/2016	9:58 AM	10.4	10.4	10.4	10.4	156
12/20/2016	9:59 AM	10.4	10.4	10.4	10.4	1100
12/20/2016	10:02 AM	10.4	10.4	10.4	10.4	800
12/20/2016	10:03 AM	10.4	10.4	10.4	10.4	100
12/20/2016	10:04 AM	10.41	10.41	10.41	10.41	400
12/20/2016	10:05 AM	10.42	10.42	10.41	10.41	399
12/20/2016	10:07 AM	10.41	10.42	10.41	10.42	800
12/20/2016	10:08 AM	10.41	10.41	10.41	10.41	300
12/20/2016	10:12 AM	10.4	10.405	10.4	10.405	2522
12/20/2016	10:13 AM	10.395	10.395	10.395	10.395	100
12/20/2016	10:14 AM	10.41	10.41	10.41	10.41	200
12/20/2016	10:17 AM	10.41	10.41	10.41	10.41	351
12/20/2016	10:19 AM	10.41	10.41	10.41	10.41	300
12/20/2016	10:22 AM	10.425	10.43	10.425	10.43	870
12/20/2016	10:24 AM	10.43	10.43	10.43	10.43	600
12/20/2016	10:26 AM	10.43	10.43	10.43	10.43	700
12/20/2016	10:30 AM	10.43	10.43	10.43	10.43	800
12/20/2016	10:34 AM	10.425	10.425	10.425	10.425	600
12/20/2016	10:40 AM	10.42	10.42	10.42	10.42	3207
12/20/2016	10:44 AM	10.41	10.41	10.41	10.41	500
12/20/2016	10:52 AM	10.4	10.4	10.4	10.4	5445
12/20/2016	11:03 AM	10.395	10.395	10.395	10.395	100
12/20/2016	11:05 AM	10.4	10.4	10.4	10.4	1510
12/20/2016	11:20 AM	10.395	10.395	10.395	10.395	200
12/20/2016	11:22 AM	10.4	10.4	10.4	10.4	216
12/20/2016	11:24 AM	10.395	10.4	10.395	10.4	814
12/20/2016	11:29 AM	10.4	10.4	10.4	10.4	900
12/20/2016	11:36 AM	10.43	10.43	10.43	10.43	810
12/20/2016	11:37 AM	10.445	10.445	10.44	10.44	1200
12/20/2016	11:39 AM	10.44	10.44	10.44	10.44	2537
12/20/2016	11:40 AM	10.44	10.44	10.44	10.44	800
12/20/2016	11:43 AM	10.44	10.44	10.44	10.44	4056
12/20/2016	11:47 AM	10.43	10.43	10.43	10.43	2300
12/20/2016	11:50 AM	10.425	10.425	10.425	10.425	100
12/20/2016	11:52 AM	10.43	10.43	10.43	10.43	700
12/20/2016	11:53 AM	10.44	10.44	10.44	10.44	800
12/20/2016	11:54 AM	10.45	10.45	10.45	10.45	5000
12/20/2016	11:56 AM	10.45	10.45	10.45	10.45	559
12/20/2016	12:07 PM	10.44	10.44	10.44	10.44	2400
12/20/2016	12:08 PM	10.44	10.44	10.44	10.44	1500
12/20/2016	12:10 PM	10.44	10.44	10.44	10.44	2600
12/20/2016	12:11 PM	10.435	10.435	10.435	10.435	100
12/20/2016	12:16 PM	10.43	10.43	10.43	10.43	10000
12/20/2016	12:22 PM	10.43	10.43	10.43	10.43	697
12/20/2016	12:30 PM	10.43	10.43	10.43	10.43	900
12/20/2016	12:33 PM	10.43	10.43	10.43	10.43	1869
12/20/2016	12:40 PM	10.43	10.43	10.43	10.43	600
12/20/2016	12:44 PM	10.43	10.43	10.43	10.43	1000
12/20/2016	12:49 PM	10.42	10.425	10.42	10.425	1100
12/20/2016	1:05 PM	10.41	10.41	10.41	10.41	11091
12/20/2016	1:12 PM	10.415	10.415	10.415	10.415	100
12/20/2016	1:20 PM	10.41	10.41	10.41	10.41	7838
12/20/2016	1:24 PM	10.41	10.41	10.41	10.41	1000
12/20/2016	1:36 PM	10.41	10.41	10.41	10.41	24081
12/20/2016	1:37 PM	10.415	10.415	10.415	10.415	100
12/20/2016	1:40 PM	10.42	10.42	10.42	10.42	1000
12/20/2016	1:49 PM	10.42	10.42	10.42	10.42	9100
12/20/2016	1:55 PM	10.41	10.41	10.41	10.41	9200
12/20/2016	2:16 PM	10.43	10.43	10.43	10.43	6149
12/20/2016	2:17 PM	10.43	10.43	10.43	10.43	10616
12/20/2016	2:25 PM	10.43	10.43	10.43	10.43	700
12/20/2016	2:26 PM	10.43	10.43	10.43	10.43	2982
12/20/2016	2:29 PM	10.43	10.43	10.43	10.43	1500
12/20/2016	2:30 PM	10.43	10.43	10.43	10.43	300
12/20/2016	2:33 PM	10.44	10.44	10.44	10.44	134
12/20/2016	2:34 PM	10.45	10.45	10.44	10.44	1466
12/20/2016	2:35 PM	10.465	10.465	10.465	10.465	400
12/20/2016	2:36 PM	10.465	10.465	10.465	10.465	100
12/20/2016	2:37 PM	10.46	10.46	10.46	10.46	5200
12/20/2016	2:39 PM	10.46	10.46	10.46	10.46	400
12/20/2016	2:40 PM	10.455	10.455	10.455	10.455	100
12/20/2016	2:43 PM	10.45	10.45	10.45	10.45	500
12/20/2016	2:50 PM	10.45	10.45	10.45	10.45	2700
12/20/2016	2:51 PM	10.45	10.45	10.45	10.45	9600
12/20/2016	2:52 PM	10.45	10.45	10.45	10.45	400
12/20/2016	2:56 PM	10.46	10.46	10.45	10.45	10800
12/20/2016	3:00 PM	10.45	10.45	10.45	10.45	6100
12/20/2016	3:01 PM	10.45	10.45	10.45	10.45	1900
12/20/2016	3:15 PM	10.45	10.45	10.45	10.45	3600
12/20/2016	3:16 PM	10.45	10.45	10.45	10.45	400
12/20/2016	3:19 PM	10.44	10.44	10.44	10.44	2271
12/20/2016	3:21 PM	10.44	10.44	10.44	10.44	1200
12/20/2016	3:28 PM	10.44	10.44	10.44	10.44	500
12/20/2016	3:30 PM	10.43	10.43	10.43	10.43	607
12/20/2016	3:39 PM	10.43	10.43	10.43	10.43	6613
12/20/2016	3:40 PM	10.43	10.43	10.43	10.43	4600
12/20/2016	3:42 PM	10.43	10.43	10.43	10.43	233
12/20/2016	3:47 PM	10.43	10.43	10.43	10.43	1900
12/20/2016	3:51 PM	10.43	10.43	10.43	10.43	2400
12/20/2016	3:52 PM	10.44	10.44	10.44	10.44	3500
12/20/2016	3:56 PM	10.43	10.43	10.43	10.43	200
12/20/2016	3:58 PM	10.42	10.42	10.42	10.42	400
12/20/2016	3:59 PM	10.42	10.42	10.42	10.42	1801
12/20/2016	4:00 PM	10.4	10.41	10.4	10.41	55070
12/21/2016	9:31 AM	10.42	10.42	10.42	10.42	800
12/21/2016	9:35 AM	10.4	10.4	10.4	10.4	16944
12/21/2016	9:36 AM	10.4	10.4	10.4	10.4	600
12/21/2016	9:37 AM	10.42	10.42	10.42	10.42	2300
12/21/2016	9:40 AM	10.43	10.43	10.42	10.42	693
12/21/2016	9:41 AM	10.44	10.44	10.44	10.44	500
12/21/2016	9:50 AM	10.43	10.43	10.43	10.43	440
12/21/2016	9:52 AM	10.435	10.435	10.43	10.43	200
12/21/2016	10:08 AM	10.44	10.44	10.44	10.44	1483
12/21/2016	10:09 AM	10.43	10.43	10.43	10.43	567
12/21/2016	10:13 AM	10.44	10.44	10.44	10.44	3484
12/21/2016	10:16 AM	10.44	10.44	10.44	10.44	2100
12/21/2016	10:17 AM	10.44	10.44	10.44	10.44	800
12/21/2016	10:22 AM	10.43	10.43	10.43	10.43	1333
12/21/2016	10:24 AM	10.43	10.43	10.43	10.43	1600
12/21/2016	10:27 AM	10.43	10.43	10.43	10.43	3359
12/21/2016	10:30 AM	10.44	10.44	10.44	10.44	600
12/21/2016	10:31 AM	10.44	10.44	10.44	10.44	400
12/21/2016	10:33 AM	10.44	10.44	10.44	10.44	200
12/21/2016	10:34 AM	10.45	10.45	10.44	10.44	4375
12/21/2016	10:35 AM	10.45	10.455	10.45	10.455	11000
12/21/2016	10:36 AM	10.44	10.44	10.44	10.44	1435
12/21/2016	10:37 AM	10.43	10.43	10.43	10.43	1921
12/21/2016	10:38 AM	10.43	10.43	10.43	10.43	1221
12/21/2016	10:40 AM	10.435	10.435	10.435	10.435	170
12/21/2016	10:42 AM	10.44	10.44	10.44	10.44	2803
12/21/2016	10:43 AM	10.435	10.435	10.435	10.435	100
12/21/2016	10:44 AM	10.43	10.43	10.43	10.43	377
12/21/2016	10:45 AM	10.43	10.43	10.43	10.43	722
12/21/2016	10:46 AM	10.435	10.435	10.435	10.435	500
12/21/2016	10:47 AM	10.44	10.44	10.44	10.44	864
12/21/2016	10:49 AM	10.44	10.44	10.44	10.44	100
12/21/2016	10:53 AM	10.44	10.44	10.44	10.44	200
12/21/2016	10:54 AM	10.445	10.445	10.44	10.44	700
12/21/2016	10:55 AM	10.45	10.45	10.45	10.45	4800
12/21/2016	10:56 AM	10.45	10.45	10.45	10.45	1100
12/21/2016	11:07 AM	10.445	10.45	10.445	10.45	600
12/21/2016	11:15 AM	10.445	10.445	10.445	10.445	300
12/21/2016	11:31 AM	10.44	10.44	10.44	10.44	2234
12/21/2016	11:36 AM	10.44	10.44	10.44	10.44	600
12/21/2016	11:37 AM	10.44	10.44	10.44	10.44	2106
12/21/2016	11:39 AM	10.44	10.44	10.44	10.44	1000
12/21/2016	11:53 AM	10.44	10.44	10.44	10.44	1920
12/21/2016	11:54 AM	10.44	10.44	10.44	10.44	300
12/21/2016	12:01 PM	10.44	10.44	10.44	10.44	5800
12/21/2016	12:02 PM	10.435	10.435	10.435	10.435	300
12/21/2016	12:07 PM	10.44	10.44	10.44	10.44	988
12/21/2016	12:29 PM	10.43	10.43	10.43	10.43	800
12/21/2016	12:58 PM	10.43	10.43	10.43	10.43	1141
12/21/2016	1:00 PM	10.43	10.43	10.43	10.43	7748
12/21/2016	1:05 PM	10.43	10.43	10.43	10.43	300
12/21/2016	1:09 PM	10.43	10.43	10.43	10.43	800
12/21/2016	1:12 PM	10.44	10.44	10.44	10.44	112
12/21/2016	1:13 PM	10.44	10.44	10.44	10.44	1000
12/21/2016	1:16 PM	10.44	10.44	10.44	10.44	4231
12/21/2016	1:22 PM	10.44	10.44	10.44	10.44	2100
12/21/2016	1:37 PM	10.435	10.435	10.435	10.435	200
12/21/2016	1:40 PM	10.435	10.435	10.435	10.435	400
12/21/2016	1:59 PM	10.44	10.44	10.44	10.44	800
12/21/2016	2:02 PM	10.44	10.44	10.44	10.44	300
12/21/2016	2:03 PM	10.44	10.44	10.44	10.44	100
12/21/2016	2:05 PM	10.435	10.435	10.435	10.435	300
12/21/2016	2:10 PM	10.435	10.435	10.435	10.435	100
12/21/2016	2:16 PM	10.43	10.43	10.43	10.43	1588
12/21/2016	2:20 PM	10.43	10.43	10.43	10.43	400
12/21/2016	2:26 PM	10.425	10.43	10.425	10.43	3312
12/21/2016	2:30 PM	10.43	10.43	10.43	10.43	2621
12/21/2016	2:43 PM	10.43	10.43	10.43	10.43	300
12/21/2016	2:45 PM	10.435	10.435	10.435	10.435	1300
12/21/2016	2:46 PM	10.44	10.44	10.44	10.44	11988
12/21/2016	2:50 PM	10.44	10.44	10.44	10.44	1100
12/21/2016	3:01 PM	10.43	10.43	10.43	10.43	497
12/21/2016	3:02 PM	10.43	10.43	10.43	10.43	1611
12/21/2016	3:08 PM	10.44	10.44	10.44	10.44	1300
12/21/2016	3:09 PM	10.445	10.445	10.445	10.445	500
12/21/2016	3:15 PM	10.445	10.445	10.445	10.445	300
12/21/2016	3:17 PM	10.45	10.45	10.45	10.45	8690
12/21/2016	3:18 PM	10.45	10.45	10.45	10.45	1400
12/21/2016	3:28 PM	10.46	10.46	10.46	10.46	1100
12/21/2016	3:32 PM	10.47	10.47	10.46	10.46	7330
12/21/2016	3:33 PM	10.475	10.475	10.475	10.475	400
12/21/2016	3:39 PM	10.465	10.47	10.465	10.47	900
12/21/2016	3:44 PM	10.46	10.46	10.46	10.46	1800
12/21/2016	3:46 PM	10.46	10.46	10.46	10.46	2100
12/21/2016	3:49 PM	10.46	10.46	10.46	10.46	800
12/21/2016	3:52 PM	10.46	10.46	10.46	10.46	1000
12/21/2016	3:53 PM	10.46	10.46	10.46	10.46	1200
12/21/2016	3:57 PM	10.47	10.47	10.47	10.47	5700
12/21/2016	3:59 PM	10.475	10.475	10.475	10.475	100
12/21/2016	4:00 PM	10.49	10.49	10.475	10.475	53902
12/22/2016	9:31 AM	10.505	10.505	10.505	10.505	700
12/22/2016	9:32 AM	10.52	10.52	10.52	10.52	100
12/22/2016	9:34 AM	10.54	10.54	10.54	10.54	4100
12/22/2016	9:35 AM	10.54	10.54	10.54	10.54	200
12/22/2016	9:36 AM	10.56	10.56	10.55	10.55	8195
12/22/2016	9:37 AM	10.56	10.56	10.56	10.56	200
12/22/2016	9:38 AM	10.55	10.55	10.55	10.55	320
12/22/2016	9:41 AM	10.55	10.55	10.55	10.55	6300
12/22/2016	9:42 AM	10.57	10.57	10.56	10.56	11200
12/22/2016	9:44 AM	10.56	10.56	10.56	10.56	1098
12/22/2016	9:45 AM	10.545	10.55	10.545	10.55	400
12/22/2016	9:46 AM	10.55	10.55	10.55	10.55	1200
12/22/2016	9:47 AM	10.55	10.55	10.55	10.55	1500
12/22/2016	9:48 AM	10.54	10.54	10.54	10.54	455
12/22/2016	9:49 AM	10.54	10.54	10.54	10.54	20501
12/22/2016	9:57 AM	10.54	10.54	10.54	10.54	2847
12/22/2016	9:58 AM	10.54	10.54	10.54	10.54	2312
12/22/2016	10:00 AM	10.535	10.535	10.535	10.535	100
12/22/2016	10:02 AM	10.53	10.53	10.53	10.53	299
12/22/2016	10:06 AM	10.53	10.53	10.53	10.53	4187
12/22/2016	10:09 AM	10.54	10.54	10.54	10.54	2657
12/22/2016	10:10 AM	10.54	10.54	10.54	10.54	4000
12/22/2016	10:11 AM	10.55	10.55	10.55	10.55	6144
12/22/2016	10:12 AM	10.55	10.55	10.55	10.55	500
12/22/2016	10:14 AM	10.54	10.54	10.54	10.54	1176
12/22/2016	10:19 AM	10.52	10.525	10.52	10.525	3800
12/22/2016	10:20 AM	10.52	10.52	10.52	10.52	1359
12/22/2016	10:22 AM	10.52	10.52	10.52	10.52	2056
12/22/2016	10:23 AM	10.52	10.52	10.52	10.52	300
12/22/2016	10:28 AM	10.53	10.53	10.53	10.53	2909
12/22/2016	10:29 AM	10.53	10.53	10.53	10.53	2900
12/22/2016	10:37 AM	10.525	10.525	10.525	10.525	400
12/22/2016	10:45 AM	10.53	10.53	10.53	10.53	2023
12/22/2016	10:48 AM	10.54	10.545	10.54	10.545	3362
12/22/2016	10:51 AM	10.54	10.54	10.54	10.54	1825
12/22/2016	10:53 AM	10.55	10.55	10.55	10.55	3500
12/22/2016	10:58 AM	10.55	10.55	10.55	10.55	435
12/22/2016	11:01 AM	10.55	10.55	10.55	10.55	6700
12/22/2016	11:04 AM	10.55	10.55	10.55	10.55	1400
12/22/2016	11:05 AM	10.56	10.56	10.56	10.56	1000
12/22/2016	11:09 AM	10.56	10.56	10.56	10.56	1400
12/22/2016	11:10 AM	10.555	10.555	10.555	10.555	1103
12/22/2016	11:11 AM	10.56	10.56	10.56	10.56	76612
12/22/2016	11:25 AM	10.56	10.56	10.56	10.56	1300
12/22/2016	11:29 AM	10.57	10.57	10.57	10.57	1000
12/22/2016	11:37 AM	10.57	10.57	10.57	10.57	1400
12/22/2016	11:42 AM	10.58	10.58	10.58	10.58	2100
12/22/2016	11:48 AM	10.59	10.59	10.59	10.59	1200
12/22/2016	11:51 AM	10.6	10.6	10.6	10.6	1300
12/22/2016	11:52 AM	10.595	10.595	10.595	10.595	800
12/22/2016	11:53 AM	10.59	10.59	10.59	10.59	2400
12/22/2016	11:55 AM	10.59	10.59	10.59	10.59	200
12/22/2016	12:04 PM	10.59	10.59	10.59	10.59	2000
12/22/2016	12:06 PM	10.59	10.59	10.59	10.59	800
12/22/2016	12:12 PM	10.599	10.599	10.595	10.595	8100
12/22/2016	12:14 PM	10.59	10.59	10.59	10.59	855
12/22/2016	12:17 PM	10.59	10.59	10.585	10.585	1839
12/22/2016	12:18 PM	10.595	10.595	10.595	10.595	100
12/22/2016	12:22 PM	10.595	10.595	10.595	10.595	400
12/22/2016	12:25 PM	10.59	10.59	10.59	10.59	200
12/22/2016	12:27 PM	10.585	10.585	10.585	10.585	200
12/22/2016	12:31 PM	10.58	10.58	10.58	10.58	1000
12/22/2016	12:41 PM	10.57	10.57	10.57	10.57	4800
12/22/2016	12:43 PM	10.565	10.565	10.565	10.565	200
12/22/2016	12:48 PM	10.56	10.56	10.56	10.56	6505
12/22/2016	12:53 PM	10.56	10.56	10.56	10.56	600
12/22/2016	1:02 PM	10.57	10.57	10.57	10.57	6608
12/22/2016	1:03 PM	10.57	10.57	10.57	10.57	438
12/22/2016	1:06 PM	10.57	10.57	10.57	10.57	1300
12/22/2016	1:21 PM	10.56	10.56	10.56	10.56	3100
12/22/2016	1:24 PM	10.56	10.56	10.56	10.56	2300
12/22/2016	1:31 PM	10.57	10.57	10.57	10.57	2383
12/22/2016	1:34 PM	10.57	10.57	10.57	10.57	1500
12/22/2016	1:35 PM	10.57	10.57	10.57	10.57	1542
12/22/2016	1:37 PM	10.575	10.575	10.575	10.575	100
12/22/2016	1:40 PM	10.57	10.57	10.57	10.57	1971
12/22/2016	1:42 PM	10.56	10.56	10.56	10.56	995
12/22/2016	1:43 PM	10.55	10.56	10.55	10.56	1300
12/22/2016	1:45 PM	10.54	10.54	10.54	10.54	1926
12/22/2016	1:49 PM	10.53	10.53	10.53	10.53	2800
12/22/2016	1:53 PM	10.53	10.53	10.53	10.53	3190
12/22/2016	1:57 PM	10.525	10.525	10.525	10.525	100
12/22/2016	1:58 PM	10.53	10.53	10.53	10.53	2700
12/22/2016	2:01 PM	10.535	10.535	10.535	10.535	100
12/22/2016	2:02 PM	10.53	10.53	10.53	10.53	1500
12/22/2016	2:07 PM	10.525	10.525	10.525	10.525	200
12/22/2016	2:13 PM	10.52	10.52	10.52	10.52	800
12/22/2016	2:18 PM	10.53	10.53	10.53	10.53	600
12/22/2016	2:21 PM	10.53	10.53	10.53	10.53	1500
12/22/2016	2:22 PM	10.53	10.53	10.53	10.53	200
12/22/2016	2:35 PM	10.54	10.54	10.54	10.54	168
12/22/2016	2:38 PM	10.54	10.54	10.54	10.54	2012
12/22/2016	2:40 PM	10.545	10.545	10.545	10.545	200
12/22/2016	2:56 PM	10.54	10.54	10.54	10.54	1700
12/22/2016	2:57 PM	10.535	10.535	10.535	10.535	100
12/22/2016	3:05 PM	10.54	10.54	10.54	10.54	799
12/22/2016	3:06 PM	10.56	10.56	10.55	10.55	4794
12/22/2016	3:13 PM	10.58	10.58	10.57	10.57	8399
12/22/2016	3:17 PM	10.58	10.58	10.58	10.58	506
12/22/2016	3:21 PM	10.58	10.58	10.58	10.58	200
12/22/2016	3:22 PM	10.58	10.58	10.58	10.58	300
12/22/2016	3:27 PM	10.57	10.57	10.57	10.57	1000
12/22/2016	3:30 PM	10.57	10.57	10.57	10.57	11400
12/22/2016	3:31 PM	10.57	10.57	10.57	10.57	23430
12/22/2016	3:33 PM	10.57	10.57	10.57	10.57	2000
12/22/2016	3:35 PM	10.58	10.58	10.58	10.58	5050
12/22/2016	3:36 PM	10.58	10.58	10.58	10.58	200
12/22/2016	3:40 PM	10.57	10.57	10.57	10.57	128
12/22/2016	3:41 PM	10.555	10.56	10.555	10.56	5700
12/22/2016	3:42 PM	10.55	10.55	10.55	10.55	5600
12/22/2016	3:43 PM	10.55	10.55	10.55	10.55	5000
12/22/2016	3:48 PM	10.55	10.55	10.55	10.55	1131
12/22/2016	3:49 PM	10.55	10.55	10.55	10.55	1500
12/22/2016	3:53 PM	10.55	10.55	10.55	10.55	300
12/22/2016	3:55 PM	10.55	10.55	10.55	10.55	160
12/22/2016	3:57 PM	10.555	10.555	10.555	10.555	500
12/22/2016	4:00 PM	10.53	10.56	10.53	10.56	24001
12/23/2016	9:34 AM	10.545	10.545	10.545	10.545	500
12/23/2016	9:35 AM	10.54	10.54	10.54	10.54	200
12/23/2016	9:37 AM	10.53	10.53	10.53	10.53	800
12/23/2016	9:38 AM	10.54	10.54	10.53	10.53	1211
12/23/2016	9:40 AM	10.54	10.54	10.54	10.54	1279
12/23/2016	9:49 AM	10.53	10.53	10.53	10.53	623
12/23/2016	9:56 AM	10.52	10.52	10.52	10.52	8000
12/23/2016	9:59 AM	10.525	10.525	10.52	10.52	2400
12/23/2016	10:02 AM	10.525	10.525	10.525	10.525	300
12/23/2016	10:03 AM	10.52	10.52	10.52	10.52	4700
12/23/2016	10:08 AM	10.525	10.525	10.52	10.52	1796
12/23/2016	10:13 AM	10.52	10.53	10.52	10.525	10618
12/23/2016	10:14 AM	10.52	10.52	10.52	10.52	200
12/23/2016	10:18 AM	10.52	10.52	10.52	10.52	300
12/23/2016	10:21 AM	10.53	10.53	10.53	10.53	7617
12/23/2016	10:28 AM	10.53	10.53	10.53	10.53	100
12/23/2016	10:33 AM	10.53	10.53	10.53	10.53	200
12/23/2016	10:35 AM	10.53	10.53	10.53	10.53	200
12/23/2016	10:38 AM	10.53	10.53	10.525	10.525	2300
12/23/2016	10:41 AM	10.535	10.535	10.535	10.535	700
12/23/2016	10:43 AM	10.54	10.54	10.54	10.54	1757
12/23/2016	10:44 AM	10.54	10.54	10.54	10.54	775
12/23/2016	10:45 AM	10.54	10.54	10.54	10.54	200
12/23/2016	10:46 AM	10.54	10.54	10.54	10.54	762
12/23/2016	10:49 AM	10.54	10.54	10.54	10.54	300
12/23/2016	10:52 AM	10.54	10.54	10.54	10.54	2184
12/23/2016	10:54 AM	10.54	10.54	10.54	10.54	4116
12/23/2016	10:56 AM	10.55	10.55	10.55	10.55	201
12/23/2016	10:57 AM	10.55	10.55	10.55	10.55	969
12/23/2016	10:59 AM	10.54	10.54	10.54	10.54	200
12/23/2016	11:00 AM	10.54	10.54	10.54	10.54	6300
12/23/2016	11:11 AM	10.54	10.54	10.54	10.54	1400
12/23/2016	11:13 AM	10.54	10.54	10.54	10.54	1336
12/23/2016	11:20 AM	10.56	10.56	10.56	10.56	300
12/23/2016	11:26 AM	10.55	10.55	10.55	10.55	3500
12/23/2016	11:45 AM	10.55	10.55	10.55	10.55	3809
12/23/2016	12:01 PM	10.54	10.54	10.54	10.54	10000
12/23/2016	12:02 PM	10.54	10.54	10.54	10.54	1200
12/23/2016	12:07 PM	10.54	10.54	10.54	10.54	921
12/23/2016	12:13 PM	10.54	10.54	10.54	10.54	624
12/23/2016	12:37 PM	10.54	10.54	10.54	10.54	700
12/23/2016	12:51 PM	10.54	10.54	10.54	10.54	100
12/23/2016	1:07 PM	10.55	10.55	10.55	10.55	200
12/23/2016	1:12 PM	10.55	10.55	10.55	10.55	1000
12/23/2016	1:28 PM	10.55	10.55	10.55	10.55	1200
12/23/2016	1:30 PM	10.54	10.54	10.54	10.54	13600
12/23/2016	1:32 PM	10.54	10.54	10.54	10.54	1400
12/23/2016	1:35 PM	10.535	10.535	10.535	10.535	300
12/23/2016	1:41 PM	10.535	10.535	10.535	10.535	1013
12/23/2016	1:42 PM	10.535	10.535	10.535	10.535	5000
12/23/2016	1:46 PM	10.53	10.53	10.53	10.53	200
12/23/2016	1:51 PM	10.54	10.54	10.54	10.54	2542
12/23/2016	1:59 PM	10.53	10.53	10.53	10.53	1901
12/23/2016	2:11 PM	10.53	10.53	10.53	10.53	4982
12/23/2016	2:14 PM	10.53	10.53	10.53	10.53	5983
12/23/2016	2:26 PM	10.53	10.53	10.53	10.53	7600
12/23/2016	3:01 PM	10.53	10.53	10.53	10.53	1835
12/23/2016	3:03 PM	10.53	10.53	10.53	10.53	100
12/23/2016	3:05 PM	10.53	10.53	10.53	10.53	10490
12/23/2016	3:15 PM	10.53	10.53	10.53	10.53	3934
12/23/2016	3:21 PM	10.53	10.53	10.53	10.53	100
12/23/2016	3:24 PM	10.53	10.53	10.53	10.53	1000
12/23/2016	3:25 PM	10.53	10.53	10.53	10.53	200
12/23/2016	3:27 PM	10.525	10.525	10.525	10.525	2400
12/23/2016	3:29 PM	10.53	10.53	10.53	10.53	4166
12/23/2016	3:39 PM	10.53	10.53	10.53	10.53	3083
12/23/2016	3:42 PM	10.53	10.53	10.53	10.53	6267
12/23/2016	3:44 PM	10.515	10.52	10.515	10.52	600
12/23/2016	3:46 PM	10.52	10.52	10.52	10.52	600
12/23/2016	3:50 PM	10.52	10.52	10.52	10.52	304
12/23/2016	3:57 PM	10.51	10.51	10.51	10.51	722
12/23/2016	3:58 PM	10.505	10.505	10.505	10.505	1105
12/23/2016	3:59 PM	10.51	10.51	10.51	10.51	4931
12/23/2016	4:00 PM	10.51	10.51	10.5	10.51	28853
12/27/2016	9:34 AM	10.445	10.45	10.445	10.45	300
12/27/2016	9:35 AM	10.435	10.435	10.435	10.435	100
12/27/2016	9:36 AM	10.43	10.43	10.43	10.43	2500
12/27/2016	9:37 AM	10.425	10.425	10.425	10.425	100
12/27/2016	9:39 AM	10.415	10.42	10.415	10.42	8300
12/27/2016	9:40 AM	10.415	10.415	10.415	10.415	100
12/27/2016	9:41 AM	10.405	10.41	10.405	10.41	1000
12/27/2016	9:42 AM	10.41	10.41	10.41	10.41	2490
12/27/2016	9:46 AM	10.4	10.409	10.4	10.409	15000
12/27/2016	9:47 AM	10.39	10.4	10.39	10.4	166990
12/27/2016	9:48 AM	10.37	10.38	10.37	10.38	25273
12/27/2016	9:49 AM	10.37	10.371	10.365	10.365	6700
12/27/2016	9:50 AM	10.37	10.37	10.37	10.37	400
12/27/2016	9:51 AM	10.37	10.37	10.37	10.37	2100
12/27/2016	9:52 AM	10.365	10.37	10.365	10.37	1200
12/27/2016	9:53 AM	10.37	10.37	10.37	10.37	273
12/27/2016	9:54 AM	10.37	10.37	10.37	10.37	600
12/27/2016	9:55 AM	10.37	10.37	10.37	10.37	800
12/27/2016	9:56 AM	10.37	10.37	10.37	10.37	1523
12/27/2016	10:02 AM	10.37	10.37	10.37	10.37	200
12/27/2016	10:03 AM	10.37	10.37	10.37	10.37	200
12/27/2016	10:07 AM	10.38	10.38	10.38	10.38	700
12/27/2016	10:08 AM	10.38	10.38	10.38	10.38	1554
12/27/2016	10:09 AM	10.37	10.37	10.37	10.37	400
12/27/2016	10:10 AM	10.365	10.365	10.365	10.365	100
12/27/2016	10:12 AM	10.37	10.37	10.37	10.37	790
12/27/2016	10:13 AM	10.37	10.37	10.37	10.37	300
12/27/2016	10:14 AM	10.375	10.375	10.375	10.375	400
12/27/2016	10:16 AM	10.38	10.38	10.38	10.38	200
12/27/2016	10:17 AM	10.375	10.375	10.375	10.375	300
12/27/2016	10:19 AM	10.38	10.38	10.38	10.38	9000
12/27/2016	10:25 AM	10.377	10.377	10.375	10.375	205
12/27/2016	10:27 AM	10.38	10.38	10.38	10.38	1492
12/27/2016	10:36 AM	10.38	10.38	10.38	10.38	3624
12/27/2016	10:38 AM	10.38	10.38	10.38	10.38	200
12/27/2016	10:40 AM	10.38	10.38	10.38	10.38	300
12/27/2016	10:41 AM	10.38	10.38	10.38	10.38	200
12/27/2016	10:48 AM	10.38	10.38	10.38	10.38	1200
12/27/2016	10:49 AM	10.38	10.38	10.38	10.38	100
12/27/2016	10:50 AM	10.38	10.38	10.38	10.38	200
12/27/2016	10:51 AM	10.385	10.385	10.38	10.38	500
12/27/2016	10:52 AM	10.38	10.381	10.38	10.381	2306
12/27/2016	10:56 AM	10.38	10.38	10.38	10.38	200
12/27/2016	11:00 AM	10.38	10.38	10.38	10.38	159
12/27/2016	11:02 AM	10.38	10.38	10.38	10.38	13229
12/27/2016	11:03 AM	10.375	10.38	10.375	10.38	1000
12/27/2016	11:06 AM	10.38	10.38	10.38	10.38	1500
12/27/2016	11:13 AM	10.39	10.39	10.39	10.39	3800
12/27/2016	11:14 AM	10.39	10.39	10.39	10.39	300
12/27/2016	11:16 AM	10.395	10.395	10.395	10.395	300
12/27/2016	11:17 AM	10.4	10.4	10.4	10.4	365
12/27/2016	11:19 AM	10.395	10.4	10.395	10.4	1210
12/27/2016	11:20 AM	10.4	10.4	10.4	10.4	100
12/27/2016	11:21 AM	10.395	10.395	10.395	10.395	300
12/27/2016	11:22 AM	10.4	10.4	10.4	10.4	6200
12/27/2016	11:26 AM	10.4	10.4	10.4	10.4	300
12/27/2016	11:29 AM	10.4	10.4	10.4	10.4	14000
12/27/2016	11:30 AM	10.4	10.4	10.4	10.4	4300
12/27/2016	11:31 AM	10.393	10.4	10.393	10.4	2600
12/27/2016	11:35 AM	10.39	10.39	10.39	10.39	300
12/27/2016	11:39 AM	10.39	10.39	10.39	10.39	300
12/27/2016	11:40 AM	10.395	10.395	10.395	10.395	300
12/27/2016	11:41 AM	10.4	10.4	10.4	10.4	572
12/27/2016	11:45 AM	10.4	10.4	10.4	10.4	200
12/27/2016	11:46 AM	10.4	10.4	10.395	10.395	400
12/27/2016	11:48 AM	10.405	10.405	10.405	10.405	400
12/27/2016	11:53 AM	10.405	10.41	10.405	10.41	400
12/27/2016	11:54 AM	10.41	10.41	10.41	10.41	3100
12/27/2016	11:55 AM	10.41	10.41	10.41	10.41	400
12/27/2016	11:58 AM	10.41	10.41	10.41	10.41	300
12/27/2016	12:06 PM	10.42	10.42	10.415	10.415	8469
12/27/2016	12:07 PM	10.42	10.42	10.42	10.42	300
12/27/2016	12:09 PM	10.42	10.42	10.42	10.42	6456
12/27/2016	12:10 PM	10.415	10.415	10.415	10.415	300
12/27/2016	12:14 PM	10.42	10.42	10.415	10.42	5000
12/27/2016	12:16 PM	10.42	10.42	10.42	10.42	300
12/27/2016	12:19 PM	10.42	10.42	10.42	10.42	6762
12/27/2016	12:20 PM	10.42	10.42	10.42	10.42	1000
12/27/2016	12:23 PM	10.42	10.42	10.42	10.42	100
12/27/2016	12:24 PM	10.42	10.42	10.42	10.42	400
12/27/2016	12:27 PM	10.42	10.42	10.42	10.42	300
12/27/2016	12:28 PM	10.42	10.42	10.42	10.42	100
12/27/2016	12:29 PM	10.42	10.42	10.42	10.42	100
12/27/2016	12:33 PM	10.42	10.42	10.42	10.42	300
12/27/2016	12:42 PM	10.42	10.42	10.42	10.42	200
12/27/2016	12:43 PM	10.42	10.42	10.42	10.42	10200
12/27/2016	12:47 PM	10.415	10.42	10.415	10.42	1994
12/27/2016	12:55 PM	10.41	10.41	10.41	10.41	300
12/27/2016	12:59 PM	10.41	10.41	10.41	10.41	300
12/27/2016	1:08 PM	10.415	10.415	10.415	10.415	200
12/27/2016	1:10 PM	10.411	10.411	10.411	10.411	100
12/27/2016	1:13 PM	10.405	10.41	10.405	10.41	2400
12/27/2016	1:16 PM	10.41	10.41	10.41	10.41	1233
12/27/2016	1:22 PM	10.41	10.41	10.41	10.41	200
12/27/2016	1:27 PM	10.405	10.405	10.405	10.405	1800
12/27/2016	1:37 PM	10.4	10.4	10.4	10.4	1843
12/27/2016	1:40 PM	10.39	10.4	10.39	10.4	2100
12/27/2016	1:42 PM	10.395	10.395	10.395	10.395	300
12/27/2016	1:44 PM	10.4	10.4	10.4	10.4	300
12/27/2016	1:46 PM	10.4	10.4	10.4	10.4	300
12/27/2016	1:52 PM	10.4	10.4	10.4	10.4	300
12/27/2016	1:55 PM	10.41	10.41	10.4	10.4	1692
12/27/2016	1:56 PM	10.41	10.41	10.41	10.41	100
12/27/2016	1:58 PM	10.41	10.41	10.41	10.41	200
12/27/2016	1:59 PM	10.405	10.405	10.405	10.405	300
12/27/2016	2:02 PM	10.41	10.41	10.41	10.41	400
12/27/2016	2:09 PM	10.41	10.41	10.41	10.41	2689
12/27/2016	2:10 PM	10.41	10.41	10.41	10.41	4297
12/27/2016	2:14 PM	10.405	10.405	10.405	10.405	300
12/27/2016	2:17 PM	10.4	10.4	10.4	10.4	200
12/27/2016	2:30 PM	10.4	10.4	10.4	10.4	500
12/27/2016	2:31 PM	10.395	10.395	10.395	10.395	300
12/27/2016	2:34 PM	10.4	10.4	10.4	10.4	9795
12/27/2016	2:39 PM	10.4	10.4	10.4	10.4	1695
12/27/2016	2:41 PM	10.4	10.4	10.4	10.4	6500
12/27/2016	2:42 PM	10.395	10.395	10.395	10.395	300
12/27/2016	2:49 PM	10.39	10.391	10.39	10.391	410
12/27/2016	2:50 PM	10.395	10.395	10.395	10.395	1100
12/27/2016	2:53 PM	10.4	10.4	10.4	10.4	3360
12/27/2016	2:55 PM	10.4	10.4	10.4	10.4	300
12/27/2016	3:04 PM	10.4	10.4	10.4	10.4	300
12/27/2016	3:05 PM	10.4	10.4	10.4	10.4	1383
12/27/2016	3:08 PM	10.4	10.4	10.4	10.4	917
12/27/2016	3:09 PM	10.4	10.4	10.4	10.4	300
12/27/2016	3:13 PM	10.41	10.41	10.41	10.41	8900
12/27/2016	3:15 PM	10.41	10.41	10.41	10.41	1500
12/27/2016	3:21 PM	10.415	10.415	10.415	10.415	400
12/27/2016	3:23 PM	10.415	10.415	10.415	10.415	100
12/27/2016	3:25 PM	10.41	10.411	10.41	10.411	2300
12/27/2016	3:41 PM	10.42	10.42	10.42	10.42	11054
12/27/2016	3:46 PM	10.415	10.415	10.415	10.415	100
12/27/2016	3:47 PM	10.415	10.415	10.415	10.415	500
12/27/2016	3:48 PM	10.425	10.425	10.42	10.42	6402
12/27/2016	3:50 PM	10.435	10.435	10.435	10.435	600
12/27/2016	3:51 PM	10.43	10.43	10.43	10.43	2100
12/27/2016	3:52 PM	10.43	10.43	10.43	10.43	491
12/27/2016	3:58 PM	10.43	10.43	10.43	10.43	1865
12/27/2016	3:59 PM	10.435	10.435	10.435	10.435	800
12/27/2016	4:00 PM	10.43	10.44	10.43	10.435	38199
12/28/2016	9:32 AM	10.39	10.39	10.39	10.39	100
12/28/2016	9:33 AM	10.385	10.39	10.385	10.39	400
12/28/2016	9:37 AM	10.4	10.4	10.4	10.4	700
12/28/2016	9:38 AM	10.401	10.401	10.401	10.401	500
12/28/2016	9:39 AM	10.41	10.41	10.41	10.41	200
12/28/2016	9:41 AM	10.44	10.44	10.415	10.415	40881
12/28/2016	9:42 AM	10.44	10.44	10.435	10.44	10383
12/28/2016	9:43 AM	10.45	10.45	10.45	10.45	115
12/28/2016	9:44 AM	10.46	10.46	10.46	10.46	4410
12/28/2016	9:45 AM	10.46	10.46	10.455	10.46	3600
12/28/2016	9:46 AM	10.46	10.46	10.46	10.46	1600
12/28/2016	9:47 AM	10.465	10.465	10.46	10.46	1200
12/28/2016	9:48 AM	10.48	10.48	10.47	10.47	22364
12/28/2016	9:49 AM	10.47	10.47	10.47	10.47	200
12/28/2016	9:50 AM	10.465	10.47	10.465	10.47	895
12/28/2016	9:51 AM	10.48	10.48	10.47	10.47	2557
12/28/2016	9:52 AM	10.48	10.48	10.48	10.48	2200
12/28/2016	9:53 AM	10.5	10.5	10.49	10.49	2080
12/28/2016	9:54 AM	10.51	10.51	10.5	10.5	40418
12/28/2016	9:55 AM	10.51	10.51	10.505	10.505	4000
12/28/2016	9:56 AM	10.51	10.515	10.51	10.515	1400
12/28/2016	9:57 AM	10.51	10.51	10.51	10.51	800
12/28/2016	9:59 AM	10.52	10.52	10.51	10.51	1500
12/28/2016	10:00 AM	10.52	10.52	10.52	10.52	100
12/28/2016	10:01 AM	10.53	10.53	10.52	10.52	1100
12/28/2016	10:02 AM	10.53	10.54	10.53	10.54	8947
12/28/2016	10:03 AM	10.54	10.54	10.535	10.535	400
12/28/2016	10:04 AM	10.54	10.54	10.54	10.54	1700
12/28/2016	10:05 AM	10.53	10.53	10.53	10.53	1300
12/28/2016	10:06 AM	10.52	10.52	10.52	10.52	1546
12/28/2016	10:07 AM	10.52	10.52	10.52	10.52	300
12/28/2016	10:09 AM	10.52	10.521	10.52	10.521	1700
12/28/2016	10:10 AM	10.53	10.53	10.52	10.52	1700
12/28/2016	10:11 AM	10.545	10.545	10.53	10.53	1400
12/28/2016	10:12 AM	10.54	10.545	10.54	10.545	470
12/28/2016	10:13 AM	10.53	10.53	10.53	10.53	1700
12/28/2016	10:14 AM	10.525	10.525	10.525	10.525	400
12/28/2016	10:15 AM	10.53	10.53	10.53	10.53	700
12/28/2016	10:16 AM	10.535	10.535	10.535	10.535	200
12/28/2016	10:17 AM	10.515	10.52	10.515	10.52	2800
12/28/2016	10:18 AM	10.52	10.52	10.52	10.52	3200
12/28/2016	10:19 AM	10.53	10.53	10.53	10.53	1907
12/28/2016	10:21 AM	10.53	10.53	10.53	10.53	193
12/28/2016	10:22 AM	10.535	10.54	10.535	10.54	1899
12/28/2016	10:24 AM	10.53	10.53	10.53	10.53	1793
12/28/2016	10:25 AM	10.525	10.525	10.525	10.525	300
12/28/2016	10:26 AM	10.53	10.53	10.53	10.53	1000
12/28/2016	10:27 AM	10.53	10.53	10.53	10.53	3125
12/28/2016	10:28 AM	10.53	10.53	10.53	10.53	1400
12/28/2016	10:30 AM	10.525	10.525	10.525	10.525	300
12/28/2016	10:32 AM	10.52	10.52	10.52	10.52	1700
12/28/2016	10:33 AM	10.52	10.52	10.52	10.52	5100
12/28/2016	10:35 AM	10.53	10.53	10.53	10.53	2300
12/28/2016	10:39 AM	10.53	10.53	10.53	10.53	4999
12/28/2016	10:40 AM	10.53	10.53	10.53	10.53	3900
12/28/2016	10:41 AM	10.525	10.525	10.525	10.525	300
12/28/2016	10:43 AM	10.52	10.52	10.52	10.52	100
12/28/2016	10:45 AM	10.53	10.53	10.53	10.53	1100
12/28/2016	10:46 AM	10.53	10.53	10.53	10.53	300
12/28/2016	10:49 AM	10.53	10.53	10.53	10.53	300
12/28/2016	10:50 AM	10.53	10.53	10.53	10.53	300
12/28/2016	10:53 AM	10.535	10.54	10.535	10.54	892
12/28/2016	10:54 AM	10.54	10.54	10.54	10.54	100
12/28/2016	10:57 AM	10.54	10.54	10.54	10.54	300
12/28/2016	10:58 AM	10.54	10.54	10.54	10.54	2796
12/28/2016	10:59 AM	10.54	10.54	10.54	10.54	2589
12/28/2016	11:00 AM	10.535	10.535	10.535	10.535	300
12/28/2016	11:03 AM	10.535	10.535	10.535	10.535	300
12/28/2016	11:05 AM	10.53	10.53	10.53	10.53	1300
12/28/2016	11:09 AM	10.53	10.53	10.53	10.53	9600
12/28/2016	11:11 AM	10.53	10.53	10.53	10.53	5400
12/28/2016	11:22 AM	10.52	10.52	10.52	10.52	2324
12/28/2016	11:23 AM	10.51	10.51	10.51	10.51	2500
12/28/2016	11:25 AM	10.505	10.505	10.5	10.5	9100
12/28/2016	11:27 AM	10.505	10.505	10.505	10.505	100
12/28/2016	11:28 AM	10.501	10.501	10.501	10.501	4000
12/28/2016	11:29 AM	10.5	10.5	10.5	10.5	4200
12/28/2016	11:36 AM	10.5	10.5	10.5	10.5	2670
12/28/2016	11:37 AM	10.5	10.5	10.5	10.5	2400
12/28/2016	11:50 AM	10.51	10.51	10.51	10.51	7000
12/28/2016	11:52 AM	10.51	10.51	10.51	10.51	2632
12/28/2016	11:54 AM	10.51	10.51	10.51	10.51	232
12/28/2016	11:56 AM	10.53	10.53	10.52	10.52	16579
12/28/2016	11:57 AM	10.53	10.53	10.53	10.53	10375
12/28/2016	11:58 AM	10.53	10.53	10.53	10.53	2574
12/28/2016	12:00 PM	10.54	10.54	10.54	10.54	628
12/28/2016	12:01 PM	10.55	10.55	10.54	10.54	6403
12/28/2016	12:04 PM	10.56	10.56	10.56	10.56	12700
12/28/2016	12:06 PM	10.57	10.57	10.57	10.57	200
12/28/2016	12:08 PM	10.57	10.58	10.57	10.58	6901
12/28/2016	12:09 PM	10.57	10.57	10.57	10.57	2260
12/28/2016	12:10 PM	10.58	10.58	10.58	10.58	750
12/28/2016	12:14 PM	10.59	10.59	10.59	10.59	3699
12/28/2016	12:15 PM	10.61	10.61	10.6	10.6	3741
12/28/2016	12:16 PM	10.61	10.61	10.61	10.61	2900
12/28/2016	12:18 PM	10.61	10.61	10.61	10.61	4518
12/28/2016	12:19 PM	10.605	10.605	10.605	10.605	1000
12/28/2016	12:21 PM	10.61	10.61	10.605	10.605	3700
12/28/2016	12:23 PM	10.61	10.61	10.61	10.61	2874
12/28/2016	12:27 PM	10.61	10.61	10.61	10.61	4046
12/28/2016	12:30 PM	10.6	10.6	10.6	10.6	930
12/28/2016	12:32 PM	10.605	10.605	10.605	10.605	400
12/28/2016	12:33 PM	10.61	10.61	10.61	10.61	2752
12/28/2016	12:34 PM	10.61	10.61	10.605	10.605	3100
12/28/2016	12:35 PM	10.62	10.62	10.62	10.62	10925
12/28/2016	12:36 PM	10.62	10.62	10.62	10.62	400
12/28/2016	12:42 PM	10.63	10.63	10.62	10.62	8600
12/28/2016	12:44 PM	10.635	10.635	10.63	10.63	2500
12/28/2016	12:45 PM	10.64	10.64	10.64	10.64	100
12/28/2016	12:47 PM	10.65	10.65	10.645	10.645	499
12/28/2016	12:48 PM	10.65	10.65	10.65	10.65	3978
12/28/2016	12:51 PM	10.635	10.635	10.635	10.635	400
12/28/2016	12:52 PM	10.635	10.635	10.635	10.635	100
12/28/2016	12:54 PM	10.625	10.63	10.625	10.63	700
12/28/2016	1:01 PM	10.625	10.625	10.625	10.625	150
12/28/2016	1:02 PM	10.63	10.63	10.63	10.63	14700
12/28/2016	1:04 PM	10.63	10.63	10.63	10.63	2252
12/28/2016	1:05 PM	10.62	10.62	10.615	10.62	5043
12/28/2016	1:09 PM	10.63	10.63	10.63	10.63	3200
12/28/2016	1:12 PM	10.625	10.625	10.625	10.625	100
12/28/2016	1:13 PM	10.625	10.625	10.625	10.625	400
12/28/2016	1:25 PM	10.62	10.62	10.62	10.62	13148
12/28/2016	1:26 PM	10.615	10.615	10.615	10.615	100
12/28/2016	1:28 PM	10.615	10.615	10.615	10.615	500
12/28/2016	1:29 PM	10.62	10.62	10.62	10.62	3008
12/28/2016	1:31 PM	10.62	10.62	10.62	10.62	2400
12/28/2016	1:32 PM	10.62	10.62	10.615	10.62	11800
12/28/2016	1:35 PM	10.625	10.625	10.625	10.625	800
12/28/2016	1:41 PM	10.62	10.62	10.62	10.62	3000
12/28/2016	1:45 PM	10.63	10.63	10.63	10.63	4600
12/28/2016	1:46 PM	10.63	10.63	10.63	10.63	300
12/28/2016	1:48 PM	10.64	10.64	10.635	10.635	668
12/28/2016	1:50 PM	10.64	10.64	10.64	10.64	1900
12/28/2016	1:51 PM	10.64	10.64	10.64	10.64	4300
12/28/2016	1:53 PM	10.63	10.63	10.63	10.63	300
12/28/2016	1:55 PM	10.64	10.64	10.64	10.64	3588
12/28/2016	1:56 PM	10.65	10.65	10.645	10.645	4375
12/28/2016	1:57 PM	10.64	10.64	10.64	10.64	3549
12/28/2016	1:58 PM	10.645	10.645	10.645	10.645	100
12/28/2016	2:01 PM	10.64	10.64	10.64	10.64	4700
12/28/2016	2:02 PM	10.64	10.64	10.64	10.64	1500
12/28/2016	2:03 PM	10.63	10.63	10.63	10.63	1800
12/28/2016	2:12 PM	10.64	10.64	10.64	10.64	3749
12/28/2016	2:13 PM	10.66	10.66	10.65	10.65	4850
12/28/2016	2:16 PM	10.66	10.66	10.66	10.66	5770
12/28/2016	2:17 PM	10.67	10.67	10.67	10.67	3999
12/28/2016	2:20 PM	10.67	10.675	10.67	10.675	1600
12/28/2016	2:23 PM	10.67	10.67	10.67	10.67	7785
12/28/2016	2:24 PM	10.679	10.679	10.675	10.675	14700
12/28/2016	2:25 PM	10.675	10.675	10.675	10.675	100
12/28/2016	2:26 PM	10.67	10.67	10.67	10.67	11747
12/28/2016	2:30 PM	10.66	10.661	10.66	10.661	25467
12/28/2016	2:31 PM	10.66	10.66	10.66	10.66	400
12/28/2016	2:38 PM	10.655	10.655	10.65	10.65	900
12/28/2016	2:43 PM	10.66	10.66	10.66	10.66	1500
12/28/2016	2:47 PM	10.665	10.665	10.665	10.665	500
12/28/2016	2:48 PM	10.66	10.66	10.66	10.66	300
12/28/2016	2:50 PM	10.66	10.66	10.66	10.66	300
12/28/2016	2:52 PM	10.67	10.67	10.67	10.67	1476
12/28/2016	2:54 PM	10.68	10.68	10.68	10.68	5977
12/28/2016	2:55 PM	10.665	10.67	10.665	10.67	2660
12/28/2016	2:56 PM	10.66	10.665	10.66	10.665	500
12/28/2016	2:58 PM	10.655	10.655	10.655	10.655	300
12/28/2016	3:04 PM	10.65	10.65	10.65	10.65	732
12/28/2016	3:06 PM	10.63	10.64	10.63	10.64	1300
12/28/2016	3:08 PM	10.64	10.64	10.64	10.64	10500
12/28/2016	3:10 PM	10.65	10.65	10.65	10.65	999
12/28/2016	3:14 PM	10.655	10.655	10.655	10.655	300
12/28/2016	3:16 PM	10.65	10.65	10.65	10.65	2000
12/28/2016	3:18 PM	10.65	10.65	10.65	10.65	5200
12/28/2016	3:23 PM	10.65	10.65	10.65	10.65	400
12/28/2016	3:26 PM	10.65	10.65	10.65	10.65	2900
12/28/2016	3:29 PM	10.65	10.65	10.65	10.65	2100
12/28/2016	3:30 PM	10.66	10.66	10.66	10.66	4500
12/28/2016	3:31 PM	10.66	10.66	10.66	10.66	1763
12/28/2016	3:33 PM	10.665	10.665	10.665	10.665	200
12/28/2016	3:34 PM	10.66	10.66	10.66	10.66	5332
12/28/2016	3:37 PM	10.66	10.66	10.66	10.66	3670
12/28/2016	3:38 PM	10.66	10.66	10.66	10.66	200
12/28/2016	3:40 PM	10.67	10.67	10.67	10.67	600
12/28/2016	3:41 PM	10.675	10.675	10.67	10.67	2386
12/28/2016	3:42 PM	10.69	10.69	10.68	10.68	1900
12/28/2016	3:43 PM	10.69	10.69	10.685	10.69	4600
12/28/2016	3:45 PM	10.685	10.69	10.685	10.69	4200
12/28/2016	3:47 PM	10.665	10.68	10.665	10.68	6100
12/28/2016	3:48 PM	10.67	10.67	10.67	10.67	2600
12/28/2016	3:50 PM	10.67	10.67	10.67	10.67	13200
12/28/2016	3:51 PM	10.67	10.67	10.67	10.67	6098
12/28/2016	3:53 PM	10.68	10.68	10.68	10.68	5300
12/28/2016	3:54 PM	10.68	10.68	10.68	10.68	15143
12/28/2016	3:55 PM	10.68	10.685	10.68	10.685	1577
12/28/2016	3:56 PM	10.67	10.67	10.67	10.67	6300
12/28/2016	3:58 PM	10.67	10.67	10.67	10.67	1900
12/28/2016	3:59 PM	10.68	10.68	10.68	10.68	4439
12/28/2016	4:00 PM	10.67	10.69	10.67	10.68	20957
12/29/2016	9:31 AM	10.65	10.66	10.65	10.66	13000
12/29/2016	9:32 AM	10.64	10.64	10.64	10.64	1497
12/29/2016	9:35 AM	10.62	10.62	10.62	10.62	200
12/29/2016	9:36 AM	10.61	10.61	10.61	10.61	300
12/29/2016	9:37 AM	10.62	10.62	10.615	10.615	900
12/29/2016	9:39 AM	10.62	10.62	10.62	10.62	600
12/29/2016	9:40 AM	10.62	10.62	10.62	10.62	3300
12/29/2016	9:41 AM	10.61	10.61	10.61	10.61	3500
12/29/2016	9:42 AM	10.62	10.62	10.62	10.62	200
12/29/2016	9:44 AM	10.63	10.63	10.63	10.63	3000
12/29/2016	9:45 AM	10.63	10.63	10.63	10.63	1600
12/29/2016	9:46 AM	10.64	10.64	10.64	10.64	12200
12/29/2016	9:47 AM	10.647	10.647	10.64	10.64	1000
12/29/2016	9:48 AM	10.65	10.65	10.645	10.645	900
12/29/2016	9:49 AM	10.66	10.665	10.65	10.65	3800
12/29/2016	9:50 AM	10.67	10.67	10.665	10.665	1830
12/29/2016	9:51 AM	10.67	10.67	10.67	10.67	5209
12/29/2016	9:54 AM	10.665	10.665	10.665	10.665	100
12/29/2016	9:55 AM	10.669	10.669	10.66	10.66	3800
12/29/2016	9:56 AM	10.655	10.66	10.655	10.66	1299
12/29/2016	9:58 AM	10.66	10.66	10.66	10.66	1700
12/29/2016	10:00 AM	10.655	10.66	10.655	10.66	2900
12/29/2016	10:01 AM	10.65	10.65	10.65	10.65	3780
12/29/2016	10:02 AM	10.63	10.64	10.63	10.64	2129
12/29/2016	10:03 AM	10.64	10.64	10.64	10.64	5225
12/29/2016	10:06 AM	10.64	10.64	10.64	10.64	300
12/29/2016	10:07 AM	10.65	10.65	10.65	10.65	1273
12/29/2016	10:08 AM	10.665	10.665	10.66	10.66	1100
12/29/2016	10:10 AM	10.66	10.66	10.66	10.66	200
12/29/2016	10:11 AM	10.66	10.66	10.66	10.66	1400
12/29/2016	10:12 AM	10.66	10.66	10.655	10.655	592
12/29/2016	10:14 AM	10.66	10.66	10.66	10.66	1400
12/29/2016	10:18 AM	10.65	10.65	10.65	10.65	2200
12/29/2016	10:24 AM	10.65	10.65	10.65	10.65	8800
12/29/2016	10:26 AM	10.64	10.65	10.64	10.65	2400
12/29/2016	10:28 AM	10.64	10.64	10.64	10.64	2300
12/29/2016	10:29 AM	10.64	10.64	10.64	10.64	200
12/29/2016	10:32 AM	10.64	10.64	10.64	10.64	100
12/29/2016	10:33 AM	10.64	10.64	10.64	10.64	1300
12/29/2016	10:34 AM	10.64	10.64	10.635	10.635	2257
12/29/2016	10:39 AM	10.65	10.65	10.65	10.65	1700
12/29/2016	10:40 AM	10.66	10.66	10.66	10.66	199
12/29/2016	10:41 AM	10.66	10.66	10.66	10.66	300
12/29/2016	10:44 AM	10.665	10.67	10.665	10.67	500
12/29/2016	10:45 AM	10.67	10.675	10.67	10.67	900
12/29/2016	10:46 AM	10.67	10.67	10.67	10.67	18197
12/29/2016	10:47 AM	10.67	10.67	10.67	10.67	15400
12/29/2016	10:48 AM	10.67	10.67	10.67	10.67	400
12/29/2016	10:49 AM	10.68	10.68	10.68	10.68	1181
12/29/2016	10:50 AM	10.69	10.69	10.68	10.68	1800
12/29/2016	10:53 AM	10.69	10.69	10.69	10.69	300
12/29/2016	10:54 AM	10.7	10.7	10.7	10.7	1021
12/29/2016	10:56 AM	10.69	10.69	10.69	10.69	3275
12/29/2016	10:57 AM	10.69	10.69	10.69	10.69	200
12/29/2016	10:58 AM	10.69	10.69	10.69	10.69	200
12/29/2016	10:59 AM	10.69	10.69	10.68	10.68	900
12/29/2016	11:00 AM	10.69	10.69	10.69	10.69	300
12/29/2016	11:01 AM	10.69	10.69	10.69	10.69	19800
12/29/2016	11:02 AM	10.69	10.69	10.69	10.69	600
12/29/2016	11:03 AM	10.7	10.7	10.7	10.7	1800
12/29/2016	11:04 AM	10.695	10.7	10.695	10.7	9978
12/29/2016	11:06 AM	10.7	10.7	10.7	10.7	8200
12/29/2016	11:07 AM	10.7	10.7	10.7	10.7	700
12/29/2016	11:09 AM	10.7	10.705	10.7	10.705	892
12/29/2016	11:13 AM	10.69	10.69	10.69	10.69	2000
12/29/2016	11:14 AM	10.69	10.69	10.69	10.69	300
12/29/2016	11:18 AM	10.71	10.71	10.7	10.7	1300
12/29/2016	11:19 AM	10.7	10.7	10.7	10.7	6007
12/29/2016	11:20 AM	10.7	10.7	10.7	10.7	300
12/29/2016	11:23 AM	10.695	10.695	10.695	10.695	1400
12/29/2016	11:24 AM	10.699	10.699	10.699	10.699	900
12/29/2016	11:25 AM	10.699	10.7	10.699	10.7	2767
12/29/2016	11:29 AM	10.69	10.69	10.69	10.69	800
12/29/2016	11:33 AM	10.686	10.686	10.685	10.685	400
12/29/2016	11:36 AM	10.68	10.68	10.68	10.68	2456
12/29/2016	11:39 AM	10.69	10.69	10.69	10.69	1090
12/29/2016	11:40 AM	10.69	10.69	10.69	10.69	3000
12/29/2016	11:43 AM	10.695	10.695	10.695	10.695	307
12/29/2016	11:50 AM	10.7	10.7	10.7	10.7	400
12/29/2016	11:51 AM	10.7	10.7	10.7	10.7	200
12/29/2016	11:52 AM	10.719	10.719	10.71	10.71	2000
12/29/2016	11:53 AM	10.72	10.72	10.72	10.72	3800
12/29/2016	11:54 AM	10.715	10.72	10.715	10.72	9200
12/29/2016	12:02 PM	10.72	10.72	10.72	10.72	600
12/29/2016	12:06 PM	10.72	10.72	10.72	10.72	5900
12/29/2016	12:09 PM	10.73	10.73	10.73	10.73	300
12/29/2016	12:10 PM	10.74	10.74	10.74	10.74	700
12/29/2016	12:11 PM	10.74	10.74	10.74	10.74	200
12/29/2016	12:12 PM	10.75	10.75	10.74	10.74	13609
12/29/2016	12:14 PM	10.75	10.75	10.75	10.75	19850
12/29/2016	12:15 PM	10.75	10.75	10.75	10.75	152
12/29/2016	12:16 PM	10.74	10.74	10.74	10.74	2677
12/29/2016	12:20 PM	10.73	10.73	10.73	10.73	8192
12/29/2016	12:25 PM	10.73	10.73	10.729	10.729	8245
12/29/2016	12:27 PM	10.72	10.72	10.72	10.72	583
12/29/2016	12:28 PM	10.71	10.71	10.71	10.71	3700
12/29/2016	12:31 PM	10.71	10.71	10.71	10.71	2100
12/29/2016	12:32 PM	10.71	10.71	10.71	10.71	3400
12/29/2016	12:33 PM	10.715	10.715	10.715	10.715	300
12/29/2016	12:43 PM	10.71	10.71	10.71	10.71	911
12/29/2016	12:48 PM	10.71	10.71	10.71	10.71	11000
12/29/2016	12:50 PM	10.7	10.7	10.7	10.7	3919
12/29/2016	12:51 PM	10.695	10.7	10.695	10.7	533
12/29/2016	12:58 PM	10.7	10.7	10.695	10.695	4455
12/29/2016	12:59 PM	10.7	10.7	10.7	10.7	1500
12/29/2016	1:00 PM	10.71	10.71	10.7	10.7	2100
12/29/2016	1:01 PM	10.71	10.71	10.71	10.71	8913
12/29/2016	1:03 PM	10.71	10.71	10.71	10.71	387
12/29/2016	1:10 PM	10.72	10.72	10.72	10.72	3277
12/29/2016	1:11 PM	10.72	10.72	10.72	10.72	1600
12/29/2016	1:12 PM	10.72	10.72	10.72	10.72	2100
12/29/2016	1:13 PM	10.72	10.72	10.72	10.72	1727
12/29/2016	1:24 PM	10.72	10.72	10.72	10.72	900
12/29/2016	1:25 PM	10.72	10.72	10.72	10.72	5900
12/29/2016	1:29 PM	10.715	10.715	10.715	10.715	100
12/29/2016	1:31 PM	10.715	10.715	10.715	10.715	100
12/29/2016	1:32 PM	10.72	10.72	10.72	10.72	100
12/29/2016	1:37 PM	10.73	10.73	10.73	10.73	1140
12/29/2016	1:43 PM	10.735	10.735	10.735	10.735	700
12/29/2016	1:52 PM	10.73	10.73	10.73	10.73	2000
12/29/2016	1:58 PM	10.73	10.73	10.73	10.73	2000
12/29/2016	2:00 PM	10.72	10.72	10.72	10.72	800
12/29/2016	2:01 PM	10.7	10.71	10.7	10.71	5600
12/29/2016	2:03 PM	10.685	10.69	10.685	10.69	1100
12/29/2016	2:22 PM	10.67	10.68	10.67	10.68	4820
12/29/2016	2:23 PM	10.67	10.67	10.67	10.67	1163
12/29/2016	2:24 PM	10.67	10.67	10.67	10.67	482
12/29/2016	2:27 PM	10.68	10.68	10.68	10.68	200
12/29/2016	2:34 PM	10.69	10.69	10.69	10.69	11510
12/29/2016	2:35 PM	10.7	10.7	10.7	10.7	1298
12/29/2016	2:37 PM	10.7	10.7	10.7	10.7	300
12/29/2016	2:41 PM	10.7	10.7	10.7	10.7	2100
12/29/2016	2:45 PM	10.7	10.7	10.7	10.7	6350
12/29/2016	2:50 PM	10.69	10.69	10.69	10.69	400
12/29/2016	2:52 PM	10.69	10.69	10.69	10.69	1100
12/29/2016	2:56 PM	10.689	10.689	10.689	10.689	1000
12/29/2016	2:57 PM	10.69	10.69	10.69	10.69	13600
12/29/2016	3:02 PM	10.69	10.69	10.69	10.69	3300
12/29/2016	3:04 PM	10.69	10.69	10.69	10.69	853
12/29/2016	3:05 PM	10.69	10.69	10.69	10.69	300
12/29/2016	3:07 PM	10.695	10.695	10.695	10.695	100
12/29/2016	3:08 PM	10.7	10.7	10.7	10.7	1801
12/29/2016	3:12 PM	10.7	10.7	10.7	10.7	11900
12/29/2016	3:27 PM	10.69	10.69	10.69	10.69	7992
12/29/2016	3:28 PM	10.69	10.69	10.69	10.69	1900
12/29/2016	3:31 PM	10.69	10.69	10.69	10.69	3700
12/29/2016	3:35 PM	10.695	10.695	10.69	10.69	2198
12/29/2016	3:36 PM	10.7	10.7	10.7	10.7	5808
12/29/2016	3:38 PM	10.705	10.705	10.705	10.705	200
12/29/2016	3:44 PM	10.7	10.7	10.7	10.7	257
12/29/2016	3:45 PM	10.7	10.7	10.7	10.7	200
12/29/2016	3:46 PM	10.7	10.7	10.7	10.7	1800
12/29/2016	3:47 PM	10.7	10.7	10.7	10.7	4200
12/29/2016	3:48 PM	10.7	10.7	10.7	10.7	1400
12/29/2016	3:58 PM	10.69	10.69	10.685	10.69	13049
12/29/2016	3:59 PM	10.69	10.69	10.69	10.69	1108
12/29/2016	4:00 PM	10.69	10.7	10.685	10.69	69835
12/30/2016	9:31 AM	10.65	10.65	10.65	10.65	800
12/30/2016	9:32 AM	10.615	10.615	10.615	10.615	700
12/30/2016	9:34 AM	10.67	10.67	10.655	10.655	500
12/30/2016	9:35 AM	10.7	10.7	10.67	10.67	2050
12/30/2016	9:36 AM	10.67	10.68	10.67	10.68	3842
12/30/2016	9:37 AM	10.69	10.69	10.68	10.68	1200
12/30/2016	9:38 AM	10.69	10.69	10.69	10.69	400
12/30/2016	9:39 AM	10.71	10.71	10.68	10.68	13625
12/30/2016	9:40 AM	10.71	10.71	10.71	10.71	1100
12/30/2016	9:42 AM	10.7	10.7	10.7	10.7	11000
12/30/2016	9:43 AM	10.71	10.71	10.71	10.71	21100
12/30/2016	9:44 AM	10.72	10.72	10.71	10.71	2000
12/30/2016	9:45 AM	10.72	10.72	10.72	10.72	3000
12/30/2016	9:46 AM	10.72	10.72	10.72	10.72	3500
12/30/2016	9:47 AM	10.71	10.72	10.71	10.72	700
12/30/2016	9:48 AM	10.705	10.705	10.705	10.705	300
12/30/2016	9:51 AM	10.72	10.72	10.71	10.71	6282
12/30/2016	9:52 AM	10.73	10.73	10.73	10.73	8300
12/30/2016	9:53 AM	10.71	10.71	10.71	10.71	4600
12/30/2016	9:54 AM	10.725	10.725	10.72	10.72	2500
12/30/2016	9:56 AM	10.73	10.73	10.73	10.73	2688
12/30/2016	9:57 AM	10.75	10.75	10.75	10.75	200
12/30/2016	9:58 AM	10.76	10.77	10.75	10.75	17715
12/30/2016	9:59 AM	10.75	10.76	10.75	10.76	4800
12/30/2016	10:00 AM	10.75	10.75	10.75	10.75	676
12/30/2016	10:01 AM	10.77	10.78	10.77	10.78	500
12/30/2016	10:02 AM	10.77	10.77	10.765	10.765	800
12/30/2016	10:03 AM	10.77	10.77	10.77	10.77	2100
12/30/2016	10:04 AM	10.77	10.77	10.77	10.77	1000
12/30/2016	10:05 AM	10.77	10.77	10.77	10.77	1200
12/30/2016	10:06 AM	10.77	10.77	10.77	10.77	2110
12/30/2016	10:07 AM	10.76	10.76	10.76	10.76	1523
12/30/2016	10:08 AM	10.76	10.76	10.76	10.76	600
12/30/2016	10:09 AM	10.77	10.77	10.765	10.765	1777
12/30/2016	10:15 AM	10.76	10.76	10.76	10.76	2654
12/30/2016	10:16 AM	10.76	10.76	10.76	10.76	951
12/30/2016	10:17 AM	10.76	10.76	10.76	10.76	5893
12/30/2016	10:18 AM	10.755	10.755	10.755	10.755	100
12/30/2016	10:19 AM	10.76	10.76	10.76	10.76	400
12/30/2016	10:21 AM	10.77	10.77	10.77	10.77	500
12/30/2016	10:23 AM	10.77	10.77	10.77	10.77	2436
12/30/2016	10:24 AM	10.79	10.79	10.785	10.785	1800
12/30/2016	10:25 AM	10.79	10.795	10.79	10.795	800
12/30/2016	10:26 AM	10.79	10.79	10.785	10.785	2901
12/30/2016	10:29 AM	10.79	10.79	10.79	10.79	10859
12/30/2016	10:30 AM	10.79	10.79	10.79	10.79	3400
12/30/2016	10:31 AM	10.78	10.79	10.78	10.79	3182
12/30/2016	10:33 AM	10.76	10.77	10.76	10.77	1300
12/30/2016	10:34 AM	10.76	10.76	10.76	10.76	300
12/30/2016	10:35 AM	10.76	10.76	10.76	10.76	4300
12/30/2016	10:36 AM	10.76	10.76	10.76	10.76	1800
12/30/2016	10:42 AM	10.77	10.77	10.765	10.765	300
12/30/2016	10:44 AM	10.775	10.775	10.775	10.775	600
12/30/2016	10:47 AM	10.78	10.78	10.78	10.78	1300
12/30/2016	10:48 AM	10.78	10.78	10.78	10.78	7725
12/30/2016	10:51 AM	10.77	10.77	10.77	10.77	1179
12/30/2016	10:52 AM	10.77	10.77	10.765	10.765	1833
12/30/2016	10:53 AM	10.77	10.77	10.77	10.77	2991
12/30/2016	10:56 AM	10.76	10.76	10.76	10.76	933
12/30/2016	10:58 AM	10.76	10.76	10.76	10.76	200
12/30/2016	10:59 AM	10.755	10.755	10.755	10.755	200
12/30/2016	11:00 AM	10.75	10.751	10.75	10.751	2628
12/30/2016	11:08 AM	10.767	10.767	10.76	10.76	4854
12/30/2016	11:13 AM	10.77	10.77	10.77	10.77	1245
12/30/2016	11:14 AM	10.77	10.77	10.77	10.77	5831
12/30/2016	11:16 AM	10.76	10.77	10.76	10.77	7365
12/30/2016	11:21 AM	10.76	10.76	10.76	10.76	2442
12/30/2016	11:24 AM	10.75	10.75	10.75	10.75	5210
12/30/2016	11:27 AM	10.73	10.73	10.73	10.73	1800
12/30/2016	11:28 AM	10.73	10.73	10.73	10.73	400
12/30/2016	11:30 AM	10.74	10.74	10.74	10.74	1158
12/30/2016	11:31 AM	10.74	10.74	10.74	10.74	1800
12/30/2016	11:35 AM	10.73	10.73	10.73	10.73	8982
12/30/2016	11:36 AM	10.73	10.73	10.73	10.73	200
12/30/2016	11:39 AM	10.74	10.74	10.74	10.74	1187
12/30/2016	11:43 AM	10.74	10.74	10.74	10.74	700
12/30/2016	11:45 AM	10.72	10.72	10.72	10.72	1500
12/30/2016	11:46 AM	10.72	10.72	10.72	10.72	1288
12/30/2016	11:49 AM	10.72	10.72	10.72	10.72	1400
12/30/2016	11:52 AM	10.72	10.72	10.72	10.72	1100
12/30/2016	11:59 AM	10.73	10.73	10.73	10.73	741
12/30/2016	12:02 PM	10.75	10.75	10.75	10.75	1600
12/30/2016	12:03 PM	10.76	10.76	10.75	10.75	1790
12/30/2016	12:06 PM	10.77	10.77	10.77	10.77	23762
12/30/2016	12:08 PM	10.76	10.76	10.76	10.76	200
12/30/2016	12:17 PM	10.75	10.75	10.75	10.75	1500
12/30/2016	12:22 PM	10.745	10.745	10.745	10.745	200
12/30/2016	12:24 PM	10.75	10.75	10.75	10.75	1100
12/30/2016	12:25 PM	10.75	10.75	10.75	10.75	4500
12/30/2016	12:27 PM	10.76	10.76	10.76	10.76	1854
12/30/2016	12:30 PM	10.76	10.76	10.76	10.76	1900
12/30/2016	12:32 PM	10.76	10.76	10.76	10.76	15800
12/30/2016	12:33 PM	10.76	10.76	10.76	10.76	1500
12/30/2016	12:35 PM	10.76	10.76	10.76	10.76	5838
12/30/2016	12:36 PM	10.77	10.77	10.77	10.77	1925
12/30/2016	12:38 PM	10.78	10.78	10.78	10.78	600
12/30/2016	12:40 PM	10.78	10.78	10.78	10.78	600
12/30/2016	12:41 PM	10.78	10.78	10.78	10.78	400
12/30/2016	12:42 PM	10.78	10.78	10.78	10.78	300
12/30/2016	12:46 PM	10.79	10.79	10.79	10.79	1200
12/30/2016	12:47 PM	10.79	10.79	10.79	10.79	1800
12/30/2016	12:51 PM	10.81	10.81	10.79	10.79	26100
12/30/2016	12:56 PM	10.81	10.81	10.81	10.81	2664
12/30/2016	1:00 PM	10.8	10.8	10.8	10.8	792
12/30/2016	1:02 PM	10.8	10.8	10.8	10.8	2600
12/30/2016	1:03 PM	10.8	10.8	10.8	10.8	5133
12/30/2016	1:15 PM	10.8	10.8	10.8	10.8	1351
12/30/2016	1:17 PM	10.8	10.8	10.8	10.8	1098
12/30/2016	1:18 PM	10.79	10.79	10.79	10.79	1794
12/30/2016	1:23 PM	10.78	10.78	10.78	10.78	799
12/30/2016	1:26 PM	10.77	10.77	10.77	10.77	3480
12/30/2016	1:27 PM	10.77	10.77	10.77	10.77	400
12/30/2016	1:28 PM	10.78	10.78	10.78	10.78	1884
12/30/2016	1:31 PM	10.78	10.78	10.78	10.78	2400
12/30/2016	1:32 PM	10.78	10.78	10.78	10.78	3200
12/30/2016	1:36 PM	10.78	10.78	10.78	10.78	2200
12/30/2016	1:45 PM	10.79	10.79	10.79	10.79	4643
12/30/2016	1:50 PM	10.81	10.81	10.81	10.81	1300
12/30/2016	1:51 PM	10.805	10.805	10.805	10.805	100
12/30/2016	1:54 PM	10.8	10.8	10.8	10.8	6619
12/30/2016	1:56 PM	10.8	10.8	10.8	10.8	4085
12/30/2016	1:57 PM	10.81	10.81	10.81	10.81	508
12/30/2016	2:09 PM	10.82	10.82	10.82	10.82	5600
12/30/2016	2:11 PM	10.825	10.825	10.825	10.825	200
12/30/2016	2:12 PM	10.83	10.83	10.83	10.83	3100
12/30/2016	2:13 PM	10.84	10.84	10.84	10.84	7847
12/30/2016	2:14 PM	10.84	10.84	10.84	10.84	7450
12/30/2016	2:17 PM	10.83	10.83	10.83	10.83	212
12/30/2016	2:18 PM	10.825	10.825	10.825	10.825	500
12/30/2016	2:22 PM	10.83	10.83	10.83	10.83	800
12/30/2016	2:24 PM	10.84	10.84	10.84	10.84	2200
12/30/2016	2:25 PM	10.84	10.84	10.84	10.84	3900
12/30/2016	2:30 PM	10.85	10.85	10.85	10.85	6198
12/30/2016	2:31 PM	10.86	10.86	10.86	10.86	3800
12/30/2016	2:32 PM	10.86	10.86	10.86	10.86	100
12/30/2016	2:33 PM	10.85	10.855	10.85	10.855	1100
12/30/2016	2:38 PM	10.84	10.84	10.84	10.84	6100
12/30/2016	2:43 PM	10.84	10.84	10.84	10.84	1024
12/30/2016	2:46 PM	10.84	10.84	10.84	10.84	2100
12/30/2016	2:47 PM	10.86	10.86	10.85	10.85	3300
12/30/2016	2:49 PM	10.88	10.88	10.87	10.87	12140
12/30/2016	2:51 PM	10.89	10.89	10.885	10.885	7250
12/30/2016	2:55 PM	10.89	10.89	10.89	10.89	1100
12/30/2016	2:56 PM	10.91	10.91	10.9	10.9	33500
12/30/2016	2:58 PM	10.91	10.91	10.91	10.91	100
12/30/2016	3:03 PM	10.9	10.9	10.9	10.9	9558
12/30/2016	3:05 PM	10.89	10.89	10.89	10.89	11000
12/30/2016	3:06 PM	10.885	10.89	10.885	10.89	3686
12/30/2016	3:08 PM	10.88	10.88	10.88	10.88	8875
12/30/2016	3:10 PM	10.875	10.875	10.875	10.875	400
12/30/2016	3:14 PM	10.86	10.86	10.86	10.86	3300
12/30/2016	3:15 PM	10.86	10.86	10.86	10.86	6081
12/30/2016	3:16 PM	10.85	10.85	10.85	10.85	2790
12/30/2016	3:18 PM	10.85	10.85	10.85	10.85	100
12/30/2016	3:19 PM	10.85	10.85	10.85	10.85	300
12/30/2016	3:22 PM	10.85	10.855	10.85	10.855	9200
12/30/2016	3:23 PM	10.84	10.84	10.84	10.84	104
12/30/2016	3:25 PM	10.85	10.85	10.85	10.85	1400
12/30/2016	3:28 PM	10.84	10.84	10.84	10.84	1000
12/30/2016	3:29 PM	10.83	10.83	10.83	10.83	1300
12/30/2016	3:30 PM	10.83	10.83	10.83	10.83	930
12/30/2016	3:32 PM	10.83	10.83	10.83	10.83	1400
12/30/2016	3:33 PM	10.84	10.84	10.84	10.84	200
12/30/2016	3:35 PM	10.84	10.84	10.84	10.84	400
12/30/2016	3:36 PM	10.84	10.84	10.84	10.84	300
12/30/2016	3:38 PM	10.85	10.85	10.85	10.85	2687
12/30/2016	3:39 PM	10.85	10.85	10.85	10.85	6100
12/30/2016	3:42 PM	10.85	10.85	10.85	10.85	3800
12/30/2016	3:43 PM	10.87	10.87	10.86	10.86	11995
12/30/2016	3:44 PM	10.875	10.875	10.875	10.875	700
12/30/2016	3:46 PM	10.88	10.88	10.88	10.88	2500
12/30/2016	3:47 PM	10.87	10.87	10.87	10.87	115
12/30/2016	3:48 PM	10.875	10.875	10.875	10.875	200
12/30/2016	3:49 PM	10.875	10.875	10.875	10.875	300
12/30/2016	3:50 PM	10.88	10.88	10.88	10.88	2300
12/30/2016	3:51 PM	10.895	10.895	10.89	10.89	4728
12/30/2016	3:53 PM	10.895	10.895	10.895	10.895	200
12/30/2016	3:54 PM	10.89	10.89	10.89	10.89	4800
12/30/2016	3:55 PM	10.89	10.89	10.89	10.89	1700
12/30/2016	3:56 PM	10.87	10.88	10.87	10.88	11171
12/30/2016	3:57 PM	10.87	10.87	10.86	10.86	34288
12/30/2016	3:58 PM	10.84	10.86	10.84	10.86	4894
12/30/2016	3:59 PM	10.82	10.84	10.82	10.835	56038
12/30/2016	4:00 PM	10.8	10.82	10.8	10.82	44124
1/3/2017	9:31 AM	10.59	10.59	10.59	10.59	3000
1/3/2017	9:32 AM	10.61	10.61	10.61	10.61	799
1/3/2017	9:34 AM	10.6	10.6	10.6	10.6	600
1/3/2017	9:35 AM	10.57	10.58	10.57	10.58	6336
1/3/2017	9:36 AM	10.56	10.57	10.555	10.57	4647
1/3/2017	9:37 AM	10.57	10.57	10.56	10.56	14800
1/3/2017	9:39 AM	10.6	10.6	10.58	10.58	4280
1/3/2017	9:40 AM	10.61	10.61	10.61	10.61	300
1/3/2017	9:41 AM	10.61	10.61	10.61	10.61	600
1/3/2017	9:42 AM	10.6	10.6	10.595	10.6	1271
1/3/2017	9:43 AM	10.62	10.62	10.61	10.61	1800
1/3/2017	9:45 AM	10.6	10.6	10.6	10.6	100
1/3/2017	9:47 AM	10.59	10.59	10.59	10.59	3980
1/3/2017	9:48 AM	10.61	10.61	10.61	10.61	2100
1/3/2017	9:49 AM	10.61	10.62	10.61	10.62	900
1/3/2017	9:50 AM	10.6	10.605	10.6	10.605	400
1/3/2017	9:51 AM	10.62	10.62	10.62	10.62	1026
1/3/2017	9:52 AM	10.63	10.63	10.62	10.62	1400
1/3/2017	9:54 AM	10.61	10.61	10.61	10.61	3100
1/3/2017	9:55 AM	10.61	10.61	10.61	10.61	200
1/3/2017	9:58 AM	10.6	10.6	10.6	10.6	1600
1/3/2017	9:59 AM	10.6	10.6	10.6	10.6	900
1/3/2017	10:01 AM	10.6	10.6	10.6	10.6	800
1/3/2017	10:02 AM	10.58	10.59	10.58	10.59	300
1/3/2017	10:04 AM	10.57	10.57	10.57	10.57	400
1/3/2017	10:05 AM	10.57	10.57	10.57	10.57	600
1/3/2017	10:06 AM	10.56	10.57	10.56	10.57	3200
1/3/2017	10:07 AM	10.54	10.55	10.53	10.55	4892
1/3/2017	10:08 AM	10.535	10.54	10.535	10.54	1000
1/3/2017	10:09 AM	10.53	10.53	10.53	10.53	300
1/3/2017	10:10 AM	10.48	10.53	10.48	10.53	14556
1/3/2017	10:11 AM	10.5	10.5	10.48	10.48	3174
1/3/2017	10:12 AM	10.499	10.499	10.499	10.499	4000
1/3/2017	10:13 AM	10.49	10.49	10.49	10.49	1100
1/3/2017	10:14 AM	10.51	10.51	10.49	10.49	900
1/3/2017	10:16 AM	10.51	10.51	10.505	10.505	900
1/3/2017	10:17 AM	10.51	10.51	10.51	10.51	300
1/3/2017	10:19 AM	10.51	10.51	10.5	10.5	2490
1/3/2017	10:21 AM	10.505	10.51	10.505	10.51	400
1/3/2017	10:22 AM	10.51	10.51	10.505	10.505	1300
1/3/2017	10:23 AM	10.51	10.51	10.51	10.51	1500
1/3/2017	10:25 AM	10.51	10.51	10.51	10.51	200
1/3/2017	10:26 AM	10.51	10.51	10.51	10.51	225
1/3/2017	10:27 AM	10.51	10.51	10.51	10.51	900
1/3/2017	10:28 AM	10.51	10.51	10.51	10.51	1046
1/3/2017	10:30 AM	10.51	10.51	10.5	10.5	720
1/3/2017	10:31 AM	10.51	10.51	10.51	10.51	1900
1/3/2017	10:33 AM	10.51	10.51	10.505	10.505	3500
1/3/2017	10:34 AM	10.52	10.52	10.52	10.52	300
1/3/2017	10:36 AM	10.53	10.53	10.53	10.53	15954
1/3/2017	10:39 AM	10.55	10.55	10.55	10.55	1000
1/3/2017	10:40 AM	10.56	10.56	10.55	10.55	2283
1/3/2017	10:41 AM	10.56	10.56	10.56	10.56	1035
1/3/2017	10:44 AM	10.56	10.56	10.56	10.56	800
1/3/2017	10:45 AM	10.57	10.57	10.57	10.57	400
1/3/2017	10:50 AM	10.59	10.59	10.58	10.58	6914
1/3/2017	10:51 AM	10.59	10.59	10.59	10.59	3100
1/3/2017	10:52 AM	10.59	10.59	10.59	10.59	1000
1/3/2017	10:53 AM	10.59	10.59	10.59	10.59	385
1/3/2017	10:54 AM	10.6	10.6	10.6	10.6	1130
1/3/2017	10:56 AM	10.61	10.61	10.6	10.6	2900
1/3/2017	10:57 AM	10.61	10.61	10.605	10.61	900
1/3/2017	10:58 AM	10.62	10.62	10.62	10.62	2210
1/3/2017	10:59 AM	10.63	10.64	10.63	10.64	7800
1/3/2017	11:01 AM	10.66	10.66	10.64	10.64	2600
1/3/2017	11:02 AM	10.68	10.68	10.68	10.68	400
1/3/2017	11:03 AM	10.67	10.67	10.67	10.67	218
1/3/2017	11:04 AM	10.665	10.665	10.66	10.66	687
1/3/2017	11:05 AM	10.655	10.66	10.655	10.66	700
1/3/2017	11:06 AM	10.65	10.65	10.65	10.65	263
1/3/2017	11:07 AM	10.65	10.65	10.65	10.65	400
1/3/2017	11:08 AM	10.64	10.64	10.64	10.64	2271
1/3/2017	11:09 AM	10.64	10.64	10.64	10.64	200
1/3/2017	11:10 AM	10.64	10.64	10.635	10.64	700
1/3/2017	11:11 AM	10.65	10.65	10.65	10.65	1800
1/3/2017	11:14 AM	10.64	10.64	10.64	10.64	100
1/3/2017	11:16 AM	10.65	10.65	10.65	10.65	10404
1/3/2017	11:17 AM	10.65	10.65	10.65	10.65	1600
1/3/2017	11:18 AM	10.65	10.65	10.65	10.65	3600
1/3/2017	11:19 AM	10.67	10.67	10.66	10.66	1500
1/3/2017	11:20 AM	10.67	10.67	10.67	10.67	3900
1/3/2017	11:21 AM	10.66	10.67	10.66	10.67	3000
1/3/2017	11:22 AM	10.65	10.65	10.65	10.65	7398
1/3/2017	11:23 AM	10.64	10.64	10.64	10.64	3200
1/3/2017	11:25 AM	10.63	10.63	10.63	10.63	2600
1/3/2017	11:26 AM	10.65	10.65	10.64	10.64	3500
1/3/2017	11:29 AM	10.67	10.67	10.67	10.67	4000
1/3/2017	11:30 AM	10.67	10.67	10.67	10.67	3400
1/3/2017	11:31 AM	10.66	10.67	10.66	10.67	7200
1/3/2017	11:32 AM	10.66	10.66	10.66	10.66	700
1/3/2017	11:33 AM	10.65	10.66	10.65	10.66	2600
1/3/2017	11:34 AM	10.65	10.65	10.65	10.65	300
1/3/2017	11:37 AM	10.66	10.66	10.66	10.66	300
1/3/2017	11:38 AM	10.67	10.67	10.67	10.67	5500
1/3/2017	11:39 AM	10.68	10.68	10.68	10.68	100
1/3/2017	11:40 AM	10.7	10.7	10.69	10.69	13940
1/3/2017	11:42 AM	10.72	10.72	10.72	10.72	3680
1/3/2017	11:43 AM	10.72	10.72	10.72	10.72	1100
1/3/2017	11:44 AM	10.74	10.74	10.73	10.73	1960
1/3/2017	11:45 AM	10.75	10.75	10.74	10.74	12400
1/3/2017	11:46 AM	10.73	10.73	10.73	10.73	504
1/3/2017	11:47 AM	10.72	10.73	10.72	10.73	1400
1/3/2017	11:48 AM	10.71	10.71	10.71	10.71	1789
1/3/2017	11:50 AM	10.71	10.71	10.705	10.705	1600
1/3/2017	11:51 AM	10.71	10.71	10.71	10.71	300
1/3/2017	11:52 AM	10.71	10.71	10.71	10.71	300
1/3/2017	11:55 AM	10.7	10.7	10.7	10.7	4722
1/3/2017	11:57 AM	10.71	10.71	10.71	10.71	1045
1/3/2017	11:59 AM	10.71	10.71	10.71	10.71	1400
1/3/2017	12:00 PM	10.7	10.71	10.7	10.71	6020
1/3/2017	12:01 PM	10.69	10.69	10.69	10.69	8160
1/3/2017	12:03 PM	10.69	10.69	10.68	10.68	13800
1/3/2017	12:06 PM	10.71	10.71	10.7	10.7	2192
1/3/2017	12:07 PM	10.72	10.72	10.71	10.71	4700
1/3/2017	12:09 PM	10.71	10.71	10.71	10.71	1185
1/3/2017	12:11 PM	10.69	10.69	10.69	10.69	800
1/3/2017	12:17 PM	10.69	10.69	10.69	10.69	239
1/3/2017	12:21 PM	10.7	10.7	10.7	10.7	700
1/3/2017	12:22 PM	10.7	10.7	10.7	10.7	7500
1/3/2017	12:26 PM	10.7	10.7	10.7	10.7	661
1/3/2017	12:28 PM	10.69	10.69	10.69	10.69	400
1/3/2017	12:31 PM	10.7	10.7	10.7	10.7	1500
1/3/2017	12:34 PM	10.7	10.7	10.7	10.7	300
1/3/2017	12:35 PM	10.69	10.69	10.69	10.69	1900
1/3/2017	12:37 PM	10.7	10.7	10.7	10.7	2600
1/3/2017	12:38 PM	10.7	10.7	10.7	10.7	4800
1/3/2017	12:40 PM	10.71	10.71	10.71	10.71	185
1/3/2017	12:42 PM	10.72	10.72	10.72	10.72	3800
1/3/2017	12:43 PM	10.73	10.73	10.73	10.73	300
1/3/2017	12:46 PM	10.74	10.74	10.74	10.74	3084
1/3/2017	12:47 PM	10.74	10.74	10.74	10.74	4417
1/3/2017	12:49 PM	10.73	10.73	10.73	10.73	500
1/3/2017	12:50 PM	10.71	10.72	10.71	10.72	4200
1/3/2017	12:51 PM	10.71	10.71	10.71	10.71	1000
1/3/2017	12:53 PM	10.72	10.72	10.72	10.72	300
1/3/2017	12:54 PM	10.72	10.72	10.72	10.72	300
1/3/2017	12:55 PM	10.72	10.72	10.72	10.72	700
1/3/2017	1:03 PM	10.7	10.7	10.7	10.7	2900
1/3/2017	1:04 PM	10.7	10.7	10.7	10.7	3500
1/3/2017	1:07 PM	10.71	10.71	10.71	10.71	1800
1/3/2017	1:08 PM	10.72	10.72	10.72	10.72	3071
1/3/2017	1:09 PM	10.72	10.72	10.72	10.72	245
1/3/2017	1:13 PM	10.72	10.72	10.72	10.72	2600
1/3/2017	1:17 PM	10.71	10.71	10.71	10.71	2500
1/3/2017	1:20 PM	10.705	10.705	10.705	10.705	600
1/3/2017	1:22 PM	10.69	10.7	10.69	10.7	1522
1/3/2017	1:23 PM	10.685	10.685	10.685	10.685	400
1/3/2017	1:30 PM	10.69	10.69	10.69	10.69	1421
1/3/2017	1:34 PM	10.69	10.69	10.69	10.69	500
1/3/2017	1:36 PM	10.7	10.7	10.7	10.7	1900
1/3/2017	1:41 PM	10.71	10.71	10.71	10.71	300
1/3/2017	1:47 PM	10.72	10.72	10.72	10.72	900
1/3/2017	1:49 PM	10.73	10.73	10.72	10.72	2097
1/3/2017	1:50 PM	10.735	10.74	10.73	10.73	10700
1/3/2017	1:52 PM	10.73	10.73	10.73	10.73	400
1/3/2017	1:57 PM	10.73	10.73	10.73	10.73	1700
1/3/2017	1:59 PM	10.73	10.73	10.73	10.73	1898
1/3/2017	2:01 PM	10.73	10.73	10.73	10.73	6300
1/3/2017	2:02 PM	10.705	10.72	10.705	10.72	4898
1/3/2017	2:03 PM	10.71	10.71	10.71	10.71	11723
1/3/2017	2:09 PM	10.72	10.72	10.72	10.72	1448
1/3/2017	2:12 PM	10.705	10.71	10.705	10.71	1211
1/3/2017	2:17 PM	10.7	10.7	10.7	10.7	6530
1/3/2017	2:19 PM	10.695	10.695	10.695	10.695	100
1/3/2017	2:24 PM	10.71	10.71	10.71	10.71	300
1/3/2017	2:31 PM	10.72	10.72	10.72	10.72	1110
1/3/2017	2:32 PM	10.72	10.72	10.72	10.72	2939
1/3/2017	2:33 PM	10.72	10.72	10.72	10.72	2800
1/3/2017	2:39 PM	10.72	10.72	10.72	10.72	1501
1/3/2017	2:42 PM	10.72	10.72	10.72	10.72	300
1/3/2017	2:43 PM	10.71	10.71	10.71	10.71	548
1/3/2017	2:46 PM	10.71	10.71	10.71	10.71	3600
1/3/2017	2:47 PM	10.71	10.71	10.71	10.71	3100
1/3/2017	2:52 PM	10.7	10.7	10.7	10.7	3200
1/3/2017	2:55 PM	10.69	10.69	10.69	10.69	400
1/3/2017	2:57 PM	10.69	10.69	10.69	10.69	1001
1/3/2017	3:00 PM	10.68	10.68	10.68	10.68	2169
1/3/2017	3:01 PM	10.68	10.68	10.68	10.68	5155
1/3/2017	3:07 PM	10.66	10.66	10.66	10.66	400
1/3/2017	3:10 PM	10.66	10.66	10.66	10.66	923
1/3/2017	3:11 PM	10.66	10.66	10.66	10.66	8477
1/3/2017	3:12 PM	10.655	10.655	10.655	10.655	200
1/3/2017	3:15 PM	10.655	10.655	10.655	10.655	1000
1/3/2017	3:16 PM	10.65	10.65	10.645	10.65	4900
1/3/2017	3:17 PM	10.66	10.66	10.66	10.66	2200
1/3/2017	3:21 PM	10.67	10.67	10.67	10.67	2000
1/3/2017	3:22 PM	10.68	10.68	10.68	10.68	2076
1/3/2017	3:24 PM	10.69	10.69	10.69	10.69	1600
1/3/2017	3:25 PM	10.69	10.69	10.69	10.69	300
1/3/2017	3:31 PM	10.68	10.68	10.68	10.68	1200
1/3/2017	3:32 PM	10.69	10.69	10.69	10.69	800
1/3/2017	3:33 PM	10.69	10.69	10.69	10.69	4000
1/3/2017	3:34 PM	10.68	10.68	10.68	10.68	2400
1/3/2017	3:36 PM	10.67	10.67	10.67	10.67	1800
1/3/2017	3:37 PM	10.67	10.67	10.67	10.67	400
1/3/2017	3:39 PM	10.67	10.67	10.67	10.67	700
1/3/2017	3:40 PM	10.645	10.66	10.645	10.66	8006
1/3/2017	3:41 PM	10.635	10.64	10.635	10.64	300
1/3/2017	3:42 PM	10.63	10.63	10.63	10.63	200
1/3/2017	3:46 PM	10.62	10.63	10.62	10.63	2472
1/3/2017	3:51 PM	10.6	10.6	10.6	10.6	400
1/3/2017	3:54 PM	10.595	10.6	10.595	10.6	1700
1/3/2017	3:55 PM	10.59	10.59	10.59	10.59	2800
1/3/2017	3:56 PM	10.59	10.59	10.59	10.59	5582
1/3/2017	3:58 PM	10.585	10.585	10.585	10.585	100
1/3/2017	3:59 PM	10.585	10.59	10.585	10.59	900
1/3/2017	4:00 PM	10.55	10.585	10.55	10.58	52127
1/4/2017	9:31 AM	10.45	10.48	10.45	10.48	12324
1/4/2017	9:32 AM	10.44	10.45	10.44	10.45	2162
1/4/2017	9:34 AM	10.45	10.45	10.45	10.45	500
1/4/2017	9:35 AM	10.43	10.44	10.43	10.44	1100
1/4/2017	9:36 AM	10.42	10.42	10.405	10.42	5689
1/4/2017	9:38 AM	10.43	10.43	10.43	10.43	3480
1/4/2017	9:39 AM	10.44	10.44	10.44	10.44	900
1/4/2017	9:40 AM	10.45	10.45	10.45	10.45	797
1/4/2017	9:42 AM	10.44	10.44	10.44	10.44	7600
1/4/2017	9:43 AM	10.44	10.44	10.44	10.44	300
1/4/2017	9:44 AM	10.44	10.44	10.43	10.43	5583
1/4/2017	9:45 AM	10.45	10.45	10.45	10.45	2089
1/4/2017	9:46 AM	10.45	10.45	10.45	10.45	200
1/4/2017	9:47 AM	10.45	10.45	10.45	10.45	2200
1/4/2017	9:48 AM	10.44	10.44	10.44	10.44	657
1/4/2017	9:49 AM	10.45	10.45	10.45	10.45	10000
1/4/2017	9:51 AM	10.44	10.44	10.44	10.44	200
1/4/2017	9:54 AM	10.44	10.44	10.43	10.43	3916
1/4/2017	9:55 AM	10.44	10.44	10.44	10.44	300
1/4/2017	9:56 AM	10.44	10.44	10.44	10.44	920
1/4/2017	9:57 AM	10.44	10.44	10.44	10.44	300
1/4/2017	9:59 AM	10.445	10.445	10.445	10.445	100
1/4/2017	10:00 AM	10.45	10.45	10.45	10.45	8700
1/4/2017	10:01 AM	10.43	10.44	10.43	10.44	3066
1/4/2017	10:02 AM	10.43	10.43	10.43	10.43	2100
1/4/2017	10:03 AM	10.43	10.43	10.43	10.43	300
1/4/2017	10:04 AM	10.43	10.43	10.43	10.43	400
1/4/2017	10:06 AM	10.42	10.42	10.42	10.42	300
1/4/2017	10:07 AM	10.44	10.44	10.43	10.43	3639
1/4/2017	10:08 AM	10.425	10.425	10.42	10.42	400
1/4/2017	10:09 AM	10.42	10.42	10.42	10.42	952
1/4/2017	10:10 AM	10.43	10.43	10.43	10.43	300
1/4/2017	10:15 AM	10.45	10.45	10.45	10.45	387
1/4/2017	10:16 AM	10.45	10.45	10.45	10.45	300
1/4/2017	10:20 AM	10.45	10.45	10.45	10.45	2073
1/4/2017	10:21 AM	10.45	10.45	10.45	10.45	1227
1/4/2017	10:22 AM	10.45	10.45	10.45	10.45	200
1/4/2017	10:25 AM	10.45	10.45	10.45	10.45	200
1/4/2017	10:26 AM	10.45	10.45	10.45	10.45	100
1/4/2017	10:29 AM	10.46	10.46	10.46	10.46	1684
1/4/2017	10:31 AM	10.47	10.48	10.47	10.48	342
1/4/2017	10:36 AM	10.47	10.47	10.47	10.47	200
1/4/2017	10:37 AM	10.47	10.47	10.47	10.47	1056
1/4/2017	10:38 AM	10.46	10.46	10.46	10.46	3162
1/4/2017	10:40 AM	10.46	10.46	10.46	10.46	200
1/4/2017	10:44 AM	10.46	10.46	10.46	10.46	200
1/4/2017	10:46 AM	10.44	10.45	10.44	10.45	2469
1/4/2017	10:54 AM	10.44	10.44	10.44	10.44	1691
1/4/2017	10:55 AM	10.44	10.44	10.44	10.44	500
1/4/2017	10:58 AM	10.43	10.435	10.43	10.435	1644
1/4/2017	11:01 AM	10.43	10.43	10.43	10.43	209
1/4/2017	11:02 AM	10.43	10.43	10.43	10.43	2000
1/4/2017	11:06 AM	10.43	10.43	10.43	10.43	635
1/4/2017	11:09 AM	10.43	10.43	10.43	10.43	556
1/4/2017	11:20 AM	10.435	10.435	10.43	10.43	2300
1/4/2017	11:25 AM	10.43	10.43	10.43	10.43	2152
1/4/2017	11:29 AM	10.425	10.43	10.425	10.43	1883
1/4/2017	11:30 AM	10.415	10.42	10.415	10.42	1800
1/4/2017	11:33 AM	10.411	10.411	10.411	10.411	1000
1/4/2017	11:35 AM	10.405	10.41	10.405	10.41	800
1/4/2017	11:36 AM	10.405	10.405	10.405	10.405	200
1/4/2017	11:41 AM	10.4	10.4	10.4	10.4	200
1/4/2017	11:43 AM	10.4	10.4	10.4	10.4	500
1/4/2017	11:46 AM	10.4	10.4	10.4	10.4	5725
1/4/2017	11:49 AM	10.395	10.395	10.395	10.395	100
1/4/2017	11:50 AM	10.4	10.4	10.4	10.4	1162
1/4/2017	11:55 AM	10.4	10.4	10.4	10.4	200
1/4/2017	11:57 AM	10.39	10.39	10.39	10.39	14532
1/4/2017	11:58 AM	10.4	10.4	10.39	10.39	18658
1/4/2017	12:03 PM	10.39	10.39	10.39	10.39	200
1/4/2017	12:06 PM	10.385	10.385	10.385	10.385	500
1/4/2017	12:17 PM	10.39	10.39	10.39	10.39	2300
1/4/2017	12:26 PM	10.39	10.39	10.39	10.39	2248
1/4/2017	12:27 PM	10.4	10.4	10.4	10.4	2618
1/4/2017	12:43 PM	10.4	10.4	10.4	10.4	2553
1/4/2017	1:05 PM	10.4	10.4	10.4	10.4	1300
1/4/2017	1:25 PM	10.405	10.405	10.405	10.405	100
1/4/2017	1:30 PM	10.4	10.4	10.4	10.4	2766
1/4/2017	1:33 PM	10.4	10.4	10.4	10.4	500
1/4/2017	1:34 PM	10.4	10.4	10.4	10.4	11047
1/4/2017	1:40 PM	10.4	10.4	10.4	10.4	2144
1/4/2017	2:01 PM	10.4	10.4	10.4	10.4	1706
1/4/2017	2:02 PM	10.4	10.4	10.4	10.4	300
1/4/2017	2:03 PM	10.4	10.4	10.4	10.4	1300
1/4/2017	2:06 PM	10.4	10.4	10.4	10.4	15400
1/4/2017	2:07 PM	10.4	10.4	10.4	10.4	300
1/4/2017	2:13 PM	10.4	10.4	10.4	10.4	342
1/4/2017	2:14 PM	10.38	10.39	10.38	10.39	4574
1/4/2017	2:15 PM	10.38	10.38	10.38	10.38	2000
1/4/2017	2:16 PM	10.38	10.38	10.375	10.375	1100
1/4/2017	2:17 PM	10.37	10.37	10.37	10.37	770
1/4/2017	2:18 PM	10.37	10.37	10.37	10.37	100
1/4/2017	2:19 PM	10.37	10.37	10.37	10.37	4300
1/4/2017	2:21 PM	10.353	10.36	10.351	10.36	5460
1/4/2017	2:22 PM	10.36	10.36	10.35	10.35	1560
1/4/2017	2:23 PM	10.365	10.365	10.365	10.365	250
1/4/2017	2:25 PM	10.38	10.38	10.37	10.37	7266
1/4/2017	2:27 PM	10.38	10.38	10.38	10.38	800
1/4/2017	2:31 PM	10.37	10.37	10.37	10.37	4676
1/4/2017	2:34 PM	10.37	10.37	10.37	10.37	2590
1/4/2017	2:41 PM	10.36	10.36	10.36	10.36	1600
1/4/2017	2:42 PM	10.37	10.37	10.37	10.37	4771
1/4/2017	2:44 PM	10.37	10.37	10.37	10.37	600
1/4/2017	2:46 PM	10.37	10.37	10.37	10.37	300
1/4/2017	2:47 PM	10.38	10.38	10.38	10.38	1300
1/4/2017	2:49 PM	10.39	10.39	10.39	10.39	1400
1/4/2017	2:50 PM	10.39	10.39	10.39	10.39	100
1/4/2017	3:01 PM	10.38	10.38	10.38	10.38	1301
1/4/2017	3:02 PM	10.38	10.38	10.38	10.38	700
1/4/2017	3:07 PM	10.365	10.37	10.365	10.37	6599
1/4/2017	3:09 PM	10.37	10.37	10.37	10.37	9729
1/4/2017	3:13 PM	10.37	10.37	10.37	10.37	700
1/4/2017	3:15 PM	10.37	10.37	10.37	10.37	2452
1/4/2017	3:16 PM	10.37	10.37	10.37	10.37	1000
1/4/2017	3:19 PM	10.375	10.375	10.375	10.375	3989
1/4/2017	3:20 PM	10.37	10.37	10.37	10.37	118
1/4/2017	3:23 PM	10.38	10.38	10.38	10.38	1700
1/4/2017	3:29 PM	10.375	10.375	10.375	10.375	1200
1/4/2017	3:30 PM	10.37	10.37	10.37	10.37	7617
1/4/2017	3:31 PM	10.37	10.37	10.37	10.37	200
1/4/2017	3:37 PM	10.37	10.37	10.37	10.37	7900
1/4/2017	3:38 PM	10.36	10.36	10.36	10.36	322
1/4/2017	3:41 PM	10.35	10.355	10.35	10.355	47995
1/4/2017	3:42 PM	10.35	10.35	10.35	10.35	3800
1/4/2017	3:43 PM	10.35	10.35	10.35	10.35	536
1/4/2017	3:45 PM	10.35	10.35	10.35	10.35	300
1/4/2017	3:47 PM	10.36	10.36	10.36	10.36	677
1/4/2017	3:48 PM	10.37	10.37	10.37	10.37	500
1/4/2017	3:49 PM	10.38	10.38	10.38	10.38	8363
1/4/2017	3:50 PM	10.38	10.38	10.38	10.38	1500
1/4/2017	3:51 PM	10.375	10.38	10.375	10.38	1400
1/4/2017	3:52 PM	10.38	10.38	10.38	10.38	194
1/4/2017	3:54 PM	10.375	10.375	10.375	10.375	100
1/4/2017	3:56 PM	10.37	10.37	10.37	10.37	6700
1/4/2017	3:57 PM	10.37	10.37	10.37	10.37	1600
1/4/2017	3:59 PM	10.38	10.38	10.37	10.37	6451
1/4/2017	4:00 PM	10.38	10.39	10.38	10.38	37407
1/5/2017	9:31 AM	10.41	10.41	10.41	10.41	700
1/5/2017	9:33 AM	10.42	10.42	10.42	10.42	2000
1/5/2017	9:35 AM	10.41	10.41	10.41	10.41	1000
1/5/2017	9:36 AM	10.4	10.4	10.4	10.4	2395
1/5/2017	9:38 AM	10.4	10.4	10.4	10.4	1300
1/5/2017	9:41 AM	10.4	10.4	10.4	10.4	500
1/5/2017	9:42 AM	10.4	10.4	10.4	10.4	6200
1/5/2017	9:47 AM	10.39	10.39	10.39	10.39	399
1/5/2017	9:48 AM	10.39	10.39	10.39	10.39	21800
1/5/2017	9:49 AM	10.39	10.39	10.39	10.39	600
1/5/2017	9:51 AM	10.39	10.39	10.39	10.39	1100
1/5/2017	9:52 AM	10.4	10.4	10.4	10.4	7705
1/5/2017	9:55 AM	10.39	10.395	10.39	10.395	5251
1/5/2017	9:58 AM	10.38	10.38	10.38	10.38	876
1/5/2017	10:01 AM	10.39	10.39	10.39	10.39	525
1/5/2017	10:02 AM	10.4	10.4	10.395	10.395	200
1/5/2017	10:03 AM	10.4	10.4	10.4	10.4	600
1/5/2017	10:07 AM	10.39	10.39	10.39	10.39	1200
1/5/2017	10:09 AM	10.38	10.38	10.38	10.38	1557
1/5/2017	10:11 AM	10.38	10.38	10.38	10.38	1243
1/5/2017	10:13 AM	10.38	10.38	10.38	10.38	634
1/5/2017	10:15 AM	10.38	10.38	10.38	10.38	2340
1/5/2017	10:16 AM	10.38	10.38	10.38	10.38	600
1/5/2017	10:19 AM	10.38	10.38	10.38	10.38	300
1/5/2017	10:20 AM	10.38	10.385	10.38	10.385	300
1/5/2017	10:22 AM	10.39	10.39	10.39	10.39	1300
1/5/2017	10:26 AM	10.39	10.39	10.39	10.39	900
1/5/2017	10:31 AM	10.38	10.38	10.38	10.38	3800
1/5/2017	10:32 AM	10.39	10.39	10.39	10.39	1433
1/5/2017	10:33 AM	10.41	10.41	10.4	10.4	5650
1/5/2017	10:35 AM	10.41	10.41	10.41	10.41	2260
1/5/2017	10:43 AM	10.41	10.41	10.41	10.41	2478
1/5/2017	10:44 AM	10.41	10.41	10.41	10.41	510
1/5/2017	10:45 AM	10.41	10.41	10.41	10.41	1500
1/5/2017	10:46 AM	10.41	10.41	10.41	10.41	500
1/5/2017	10:48 AM	10.42	10.42	10.42	10.42	100
1/5/2017	10:49 AM	10.42	10.42	10.42	10.42	300
1/5/2017	10:51 AM	10.41	10.41	10.41	10.41	3400
1/5/2017	10:53 AM	10.415	10.415	10.415	10.415	100
1/5/2017	10:55 AM	10.42	10.42	10.42	10.42	3190
1/5/2017	10:58 AM	10.41	10.41	10.41	10.41	775
1/5/2017	10:59 AM	10.4	10.4	10.4	10.4	1800
1/5/2017	11:00 AM	10.4	10.4	10.4	10.4	800
1/5/2017	11:02 AM	10.4	10.4	10.4	10.4	100
1/5/2017	11:03 AM	10.41	10.41	10.41	10.41	913
1/5/2017	11:05 AM	10.41	10.41	10.41	10.41	500
1/5/2017	11:06 AM	10.43	10.43	10.42	10.42	2328
1/5/2017	11:07 AM	10.44	10.44	10.44	10.44	1137
1/5/2017	11:08 AM	10.46	10.46	10.445	10.445	3029
1/5/2017	11:09 AM	10.48	10.48	10.48	10.48	100
1/5/2017	11:11 AM	10.475	10.475	10.47	10.47	12900
1/5/2017	11:12 AM	10.47	10.47	10.47	10.47	3374
1/5/2017	11:13 AM	10.47	10.47	10.47	10.47	600
1/5/2017	11:14 AM	10.48	10.48	10.48	10.48	2275
1/5/2017	11:18 AM	10.47	10.47	10.47	10.47	609
1/5/2017	11:19 AM	10.46	10.46	10.46	10.46	9601
1/5/2017	11:22 AM	10.46	10.46	10.46	10.46	2945
1/5/2017	11:24 AM	10.47	10.47	10.46	10.46	9050
1/5/2017	11:25 AM	10.47	10.47	10.47	10.47	1100
1/5/2017	11:27 AM	10.46	10.46	10.46	10.46	4337
1/5/2017	11:28 AM	10.45	10.45	10.45	10.45	8671
1/5/2017	11:29 AM	10.46	10.46	10.46	10.46	3000
1/5/2017	11:30 AM	10.46	10.46	10.46	10.46	8800
1/5/2017	11:33 AM	10.46	10.46	10.46	10.46	1200
1/5/2017	11:34 AM	10.47	10.47	10.47	10.47	553
1/5/2017	11:40 AM	10.48	10.48	10.48	10.48	2121
1/5/2017	11:43 AM	10.51	10.51	10.49	10.49	4800
1/5/2017	11:44 AM	10.51	10.51	10.51	10.51	200
1/5/2017	11:45 AM	10.51	10.51	10.51	10.51	2016
1/5/2017	11:47 AM	10.51	10.51	10.51	10.51	8525
1/5/2017	11:49 AM	10.5	10.5	10.5	10.5	5400
1/5/2017	11:55 AM	10.505	10.505	10.505	10.505	300
1/5/2017	11:56 AM	10.5	10.5	10.5	10.5	2962
1/5/2017	11:58 AM	10.5	10.5	10.5	10.5	300
1/5/2017	12:02 PM	10.49	10.49	10.49	10.49	400
1/5/2017	12:06 PM	10.49	10.49	10.49	10.49	1104
1/5/2017	12:12 PM	10.5	10.5	10.5	10.5	1000
1/5/2017	12:13 PM	10.5	10.5	10.5	10.5	900
1/5/2017	12:16 PM	10.49	10.49	10.49	10.49	262
1/5/2017	12:17 PM	10.475	10.475	10.475	10.475	600
1/5/2017	12:21 PM	10.46	10.46	10.46	10.46	1100
1/5/2017	12:24 PM	10.465	10.465	10.465	10.465	150
1/5/2017	12:31 PM	10.46	10.46	10.46	10.46	4784
1/5/2017	12:44 PM	10.47	10.47	10.47	10.47	400
1/5/2017	1:04 PM	10.46	10.46	10.46	10.46	5400
1/5/2017	1:08 PM	10.44	10.45	10.44	10.45	798
1/5/2017	1:09 PM	10.44	10.44	10.44	10.44	800
1/5/2017	1:16 PM	10.44	10.44	10.44	10.44	880
1/5/2017	1:17 PM	10.435	10.435	10.435	10.435	300
1/5/2017	1:18 PM	10.435	10.435	10.435	10.435	400
1/5/2017	1:21 PM	10.44	10.44	10.44	10.44	1178
1/5/2017	1:23 PM	10.44	10.44	10.44	10.44	300
1/5/2017	1:26 PM	10.44	10.44	10.44	10.44	400
1/5/2017	1:36 PM	10.45	10.45	10.45	10.45	519
1/5/2017	1:38 PM	10.44	10.44	10.44	10.44	800
1/5/2017	2:05 PM	10.425	10.425	10.425	10.425	1200
1/5/2017	2:10 PM	10.43	10.43	10.43	10.43	1789
1/5/2017	2:11 PM	10.43	10.43	10.43	10.43	300
1/5/2017	2:16 PM	10.42	10.42	10.42	10.42	400
1/5/2017	2:19 PM	10.42	10.42	10.42	10.42	300
1/5/2017	2:20 PM	10.425	10.425	10.425	10.425	300
1/5/2017	2:21 PM	10.42	10.42	10.42	10.42	443
1/5/2017	2:23 PM	10.42	10.42	10.42	10.42	1270
1/5/2017	2:25 PM	10.42	10.42	10.42	10.42	902
1/5/2017	2:27 PM	10.42	10.42	10.42	10.42	353
1/5/2017	2:35 PM	10.43	10.43	10.425	10.43	2225
1/5/2017	2:39 PM	10.43	10.43	10.43	10.43	2688
1/5/2017	2:42 PM	10.43	10.43	10.43	10.43	3600
1/5/2017	2:48 PM	10.44	10.44	10.44	10.44	1590
1/5/2017	2:50 PM	10.44	10.44	10.44	10.44	1415
1/5/2017	2:59 PM	10.44	10.44	10.44	10.44	3609
1/5/2017	3:00 PM	10.44	10.44	10.44	10.44	4741
1/5/2017	3:01 PM	10.44	10.44	10.44	10.44	5800
1/5/2017	3:04 PM	10.43	10.43	10.43	10.43	1200
1/5/2017	3:06 PM	10.435	10.435	10.43	10.43	3300
1/5/2017	3:13 PM	10.43	10.43	10.43	10.43	3600
1/5/2017	3:15 PM	10.43	10.43	10.43	10.43	1656
1/5/2017	3:21 PM	10.43	10.43	10.43	10.43	3738
1/5/2017	3:22 PM	10.43	10.43	10.43	10.43	150
1/5/2017	3:23 PM	10.43	10.43	10.43	10.43	300
1/5/2017	3:24 PM	10.42	10.42	10.42	10.42	1200
1/5/2017	3:26 PM	10.41	10.41	10.41	10.41	1600
1/5/2017	3:27 PM	10.41	10.41	10.41	10.41	500
1/5/2017	3:34 PM	10.405	10.405	10.405	10.405	100
1/5/2017	3:38 PM	10.41	10.41	10.41	10.41	7763
1/5/2017	3:44 PM	10.415	10.415	10.415	10.415	1000
1/5/2017	3:46 PM	10.415	10.415	10.415	10.415	100
1/5/2017	3:48 PM	10.41	10.41	10.41	10.41	3421
1/5/2017	3:54 PM	10.41	10.41	10.405	10.405	1920
1/5/2017	3:55 PM	10.41	10.41	10.41	10.41	276
1/5/2017	3:57 PM	10.4	10.41	10.4	10.41	10071
1/5/2017	3:59 PM	10.39	10.39	10.39	10.39	2947
1/5/2017	4:00 PM	10.39	10.395	10.39	10.39	32140
1/6/2017	9:31 AM	10.375	10.375	10.375	10.375	100
1/6/2017	9:32 AM	10.39	10.39	10.39	10.39	2284
1/6/2017	9:40 AM	10.45	10.45	10.45	10.45	300
1/6/2017	9:41 AM	10.44	10.44	10.44	10.44	1000
1/6/2017	9:43 AM	10.42	10.42	10.42	10.42	1500
1/6/2017	9:44 AM	10.41	10.42	10.41	10.42	1100
1/6/2017	9:45 AM	10.43	10.43	10.43	10.43	600
1/6/2017	9:46 AM	10.43	10.43	10.43	10.43	300
1/6/2017	9:48 AM	10.42	10.42	10.42	10.42	1489
1/6/2017	9:49 AM	10.43	10.43	10.43	10.43	2400
1/6/2017	9:51 AM	10.42	10.43	10.42	10.43	2572
1/6/2017	9:52 AM	10.42	10.425	10.42	10.42	1300
1/6/2017	9:53 AM	10.42	10.42	10.42	10.42	500
1/6/2017	9:54 AM	10.43	10.43	10.43	10.43	400
1/6/2017	9:55 AM	10.43	10.43	10.43	10.43	987
1/6/2017	9:56 AM	10.43	10.43	10.43	10.43	300
1/6/2017	9:57 AM	10.42	10.42	10.42	10.42	720
1/6/2017	9:58 AM	10.42	10.42	10.42	10.42	1500
1/6/2017	9:59 AM	10.4	10.4	10.4	10.4	159
1/6/2017	10:01 AM	10.4	10.4	10.4	10.4	550
1/6/2017	10:03 AM	10.39	10.39	10.39	10.39	400
1/6/2017	10:04 AM	10.39	10.39	10.39	10.39	600
1/6/2017	10:05 AM	10.38	10.38	10.38	10.38	400
1/6/2017	10:11 AM	10.38	10.38	10.37	10.37	3637
1/6/2017	10:14 AM	10.385	10.385	10.37	10.37	2438
1/6/2017	10:16 AM	10.385	10.385	10.385	10.385	100
1/6/2017	10:17 AM	10.38	10.38	10.38	10.38	3023
1/6/2017	10:18 AM	10.39	10.39	10.39	10.39	400
1/6/2017	10:19 AM	10.39	10.39	10.39	10.39	5325
1/6/2017	10:21 AM	10.38	10.38	10.38	10.38	296
1/6/2017	10:26 AM	10.39	10.39	10.39	10.39	700
1/6/2017	10:27 AM	10.385	10.39	10.385	10.39	500
1/6/2017	10:30 AM	10.38	10.38	10.38	10.38	2700
1/6/2017	10:31 AM	10.39	10.39	10.39	10.39	696
1/6/2017	10:33 AM	10.4	10.4	10.4	10.4	500
1/6/2017	10:37 AM	10.41	10.41	10.41	10.41	200
1/6/2017	10:38 AM	10.41	10.41	10.41	10.41	698
1/6/2017	10:39 AM	10.42	10.42	10.42	10.42	8885
1/6/2017	10:40 AM	10.42	10.42	10.42	10.42	2300
1/6/2017	10:42 AM	10.4	10.41	10.4	10.41	14287
1/6/2017	10:48 AM	10.39	10.39	10.39	10.39	600
1/6/2017	10:49 AM	10.39	10.39	10.39	10.39	2000
1/6/2017	10:51 AM	10.39	10.39	10.39	10.39	800
1/6/2017	10:52 AM	10.39	10.39	10.39	10.39	3520
1/6/2017	10:54 AM	10.39	10.39	10.39	10.39	2807
1/6/2017	10:55 AM	10.365	10.37	10.365	10.37	1000
1/6/2017	10:56 AM	10.36	10.36	10.36	10.36	2558
1/6/2017	10:57 AM	10.36	10.36	10.36	10.36	400
1/6/2017	10:58 AM	10.36	10.36	10.36	10.36	118
1/6/2017	11:00 AM	10.37	10.37	10.37	10.37	1432
1/6/2017	11:02 AM	10.37	10.37	10.37	10.37	600
1/6/2017	11:08 AM	10.37	10.37	10.37	10.37	600
1/6/2017	11:09 AM	10.37	10.37	10.37	10.37	600
1/6/2017	11:11 AM	10.37	10.37	10.37	10.37	3900
1/6/2017	11:15 AM	10.35	10.36	10.35	10.36	14196
1/6/2017	11:17 AM	10.335	10.34	10.335	10.34	296
1/6/2017	11:18 AM	10.34	10.34	10.34	10.34	880
1/6/2017	11:19 AM	10.34	10.34	10.34	10.34	1555
1/6/2017	11:24 AM	10.34	10.34	10.34	10.34	1500
1/6/2017	11:25 AM	10.33	10.33	10.33	10.33	7720
1/6/2017	11:26 AM	10.33	10.33	10.33	10.33	6991
1/6/2017	11:29 AM	10.32	10.33	10.32	10.33	1850
1/6/2017	11:34 AM	10.303	10.31	10.303	10.31	2000
1/6/2017	11:36 AM	10.31	10.31	10.31	10.31	800
1/6/2017	11:37 AM	10.31	10.31	10.31	10.31	2400
1/6/2017	11:38 AM	10.32	10.32	10.32	10.32	300
1/6/2017	11:40 AM	10.31	10.31	10.31	10.31	1700
1/6/2017	11:42 AM	10.29	10.3	10.29	10.3	16772
1/6/2017	11:43 AM	10.29	10.29	10.285	10.285	1637
1/6/2017	11:47 AM	10.285	10.285	10.285	10.285	600
1/6/2017	11:49 AM	10.28	10.28	10.28	10.28	2914
1/6/2017	11:50 AM	10.27	10.27	10.27	10.27	2375
1/6/2017	11:51 AM	10.28	10.28	10.28	10.28	3600
1/6/2017	11:52 AM	10.285	10.285	10.285	10.285	4000
1/6/2017	11:54 AM	10.285	10.285	10.285	10.285	200
1/6/2017	11:56 AM	10.28	10.28	10.28	10.28	2800
1/6/2017	11:57 AM	10.26	10.27	10.26	10.27	2814
1/6/2017	11:58 AM	10.26	10.26	10.26	10.26	950
1/6/2017	11:59 AM	10.27	10.27	10.27	10.27	1957
1/6/2017	12:00 PM	10.27	10.27	10.27	10.27	2686
1/6/2017	12:03 PM	10.275	10.275	10.275	10.275	100
1/6/2017	12:12 PM	10.28	10.28	10.28	10.28	28100
1/6/2017	12:16 PM	10.27	10.27	10.27	10.27	2529
1/6/2017	12:18 PM	10.27	10.27	10.27	10.27	3800
1/6/2017	12:20 PM	10.26	10.26	10.26	10.26	2100
1/6/2017	12:22 PM	10.26	10.26	10.26	10.26	5900
1/6/2017	12:23 PM	10.26	10.26	10.26	10.26	604
1/6/2017	12:30 PM	10.25	10.25	10.25	10.25	5703
1/6/2017	12:31 PM	10.25	10.25	10.25	10.25	6459
1/6/2017	12:32 PM	10.24	10.24	10.24	10.24	1400
1/6/2017	12:33 PM	10.24	10.24	10.24	10.24	600
1/6/2017	12:34 PM	10.24	10.24	10.24	10.24	2200
1/6/2017	12:35 PM	10.225	10.23	10.225	10.23	1630
1/6/2017	12:36 PM	10.22	10.22	10.22	10.22	2600
1/6/2017	12:38 PM	10.23	10.23	10.23	10.23	300
1/6/2017	12:41 PM	10.23	10.23	10.23	10.23	300
1/6/2017	12:43 PM	10.22	10.22	10.22	10.22	1432
1/6/2017	12:44 PM	10.22	10.22	10.22	10.22	400
1/6/2017	12:45 PM	10.23	10.23	10.23	10.23	300
1/6/2017	12:46 PM	10.23	10.23	10.23	10.23	900
1/6/2017	12:47 PM	10.23	10.23	10.23	10.23	3954
1/6/2017	12:48 PM	10.23	10.23	10.23	10.23	200
1/6/2017	12:52 PM	10.24	10.24	10.24	10.24	285
1/6/2017	12:54 PM	10.24	10.24	10.24	10.24	2797
1/6/2017	12:56 PM	10.24	10.24	10.24	10.24	746
1/6/2017	1:04 PM	10.223	10.223	10.223	10.223	300
1/6/2017	1:09 PM	10.23	10.23	10.23	10.23	4990
1/6/2017	1:13 PM	10.235	10.235	10.235	10.235	900
1/6/2017	1:21 PM	10.225	10.23	10.225	10.23	7843
1/6/2017	1:27 PM	10.24	10.24	10.24	10.24	6400
1/6/2017	1:28 PM	10.255	10.255	10.25	10.25	700
1/6/2017	1:33 PM	10.26	10.26	10.26	10.26	1496
1/6/2017	1:34 PM	10.25	10.25	10.25	10.25	300
1/6/2017	1:36 PM	10.25	10.25	10.25	10.25	250
1/6/2017	1:39 PM	10.24	10.24	10.24	10.24	1500
1/6/2017	1:40 PM	10.24	10.24	10.24	10.24	1550
1/6/2017	1:45 PM	10.23	10.23	10.23	10.23	15900
1/6/2017	1:47 PM	10.23	10.23	10.23	10.23	1972
1/6/2017	2:02 PM	10.24	10.24	10.24	10.24	800
1/6/2017	2:08 PM	10.23	10.23	10.23	10.23	41699
1/6/2017	2:09 PM	10.22	10.22	10.22	10.22	3100
1/6/2017	2:11 PM	10.22	10.22	10.22	10.22	600
1/6/2017	2:12 PM	10.22	10.22	10.22	10.22	1620
1/6/2017	2:18 PM	10.22	10.22	10.22	10.22	1000
1/6/2017	2:22 PM	10.22	10.22	10.22	10.22	684
1/6/2017	2:23 PM	10.22	10.22	10.22	10.22	1490
1/6/2017	2:25 PM	10.23	10.23	10.23	10.23	300
1/6/2017	2:26 PM	10.23	10.23	10.23	10.23	309
1/6/2017	2:28 PM	10.24	10.24	10.24	10.24	2000
1/6/2017	2:32 PM	10.245	10.245	10.245	10.245	200
1/6/2017	2:33 PM	10.25	10.25	10.25	10.25	100
1/6/2017	2:34 PM	10.24	10.24	10.24	10.24	400
1/6/2017	2:36 PM	10.24	10.24	10.24	10.24	900
1/6/2017	2:37 PM	10.24	10.24	10.24	10.24	1300
1/6/2017	2:38 PM	10.24	10.24	10.24	10.24	200
1/6/2017	2:39 PM	10.24	10.24	10.24	10.24	11900
1/6/2017	2:41 PM	10.25	10.25	10.25	10.25	200
1/6/2017	2:48 PM	10.25	10.25	10.245	10.245	1450
1/6/2017	2:49 PM	10.255	10.255	10.255	10.255	232
1/6/2017	2:53 PM	10.255	10.255	10.255	10.255	300
1/6/2017	2:54 PM	10.25	10.25	10.25	10.25	3515
1/6/2017	2:56 PM	10.25	10.25	10.25	10.25	2077
1/6/2017	3:02 PM	10.25	10.25	10.25	10.25	2248
1/6/2017	3:04 PM	10.25	10.25	10.25	10.25	10800
1/6/2017	3:12 PM	10.24	10.24	10.24	10.24	1100
1/6/2017	3:14 PM	10.24	10.24	10.24	10.24	7748
1/6/2017	3:16 PM	10.25	10.25	10.25	10.25	1173
1/6/2017	3:31 PM	10.26	10.26	10.26	10.26	8700
1/6/2017	3:32 PM	10.26	10.26	10.26	10.26	8500
1/6/2017	3:36 PM	10.26	10.26	10.26	10.26	284
1/6/2017	3:37 PM	10.265	10.265	10.265	10.265	200
1/6/2017	3:38 PM	10.26	10.26	10.26	10.26	895
1/6/2017	3:39 PM	10.255	10.265	10.255	10.265	15805
1/6/2017	3:41 PM	10.245	10.25	10.245	10.25	1168
1/6/2017	3:42 PM	10.24	10.24	10.24	10.24	700
1/6/2017	3:43 PM	10.245	10.245	10.24	10.24	2400
1/6/2017	3:44 PM	10.24	10.24	10.24	10.24	1031
1/6/2017	3:45 PM	10.245	10.245	10.24	10.24	1900
1/6/2017	3:47 PM	10.245	10.245	10.245	10.245	100
1/6/2017	3:50 PM	10.25	10.25	10.25	10.25	1569
1/6/2017	3:52 PM	10.25	10.25	10.25	10.25	2400
1/6/2017	3:53 PM	10.25	10.25	10.25	10.25	19800
1/6/2017	3:54 PM	10.255	10.255	10.25	10.25	2413
1/6/2017	3:55 PM	10.255	10.255	10.255	10.255	200
1/6/2017	3:56 PM	10.26	10.26	10.26	10.26	3511
1/6/2017	3:57 PM	10.27	10.27	10.27	10.27	5300
1/6/2017	3:58 PM	10.27	10.27	10.27	10.27	400
1/6/2017	3:59 PM	10.27	10.27	10.27	10.27	3092
1/6/2017	4:00 PM	10.28	10.28	10.27	10.27	51229
1/9/2017	9:34 AM	10.36	10.36	10.34	10.34	3780
1/9/2017	9:35 AM	10.355	10.355	10.355	10.355	100
1/9/2017	9:36 AM	10.355	10.355	10.345	10.345	1501
1/9/2017	9:37 AM	10.36	10.36	10.36	10.36	2488
1/9/2017	9:38 AM	10.36	10.36	10.36	10.36	200
1/9/2017	9:39 AM	10.35	10.35	10.35	10.35	800
1/9/2017	9:40 AM	10.34	10.34	10.34	10.34	892
1/9/2017	9:41 AM	10.34	10.34	10.34	10.34	300
1/9/2017	9:42 AM	10.35	10.35	10.35	10.35	400
1/9/2017	9:43 AM	10.37	10.37	10.37	10.37	1000
1/9/2017	9:44 AM	10.37	10.37	10.37	10.37	600
1/9/2017	9:46 AM	10.39	10.39	10.38	10.38	7485
1/9/2017	9:47 AM	10.39	10.39	10.39	10.39	1005
1/9/2017	9:48 AM	10.38	10.38	10.38	10.38	1800
1/9/2017	9:52 AM	10.36	10.36	10.36	10.36	818
1/9/2017	9:53 AM	10.36	10.36	10.36	10.36	245
1/9/2017	9:55 AM	10.35	10.35	10.35	10.35	1192
1/9/2017	9:56 AM	10.35	10.35	10.35	10.35	1473
1/9/2017	9:58 AM	10.35	10.35	10.35	10.35	1333
1/9/2017	10:00 AM	10.36	10.36	10.36	10.36	3756
1/9/2017	10:02 AM	10.35	10.35	10.35	10.35	100
1/9/2017	10:03 AM	10.36	10.36	10.36	10.36	2483
1/9/2017	10:04 AM	10.37	10.37	10.37	10.37	2521
1/9/2017	10:06 AM	10.38	10.38	10.38	10.38	4300
1/9/2017	10:09 AM	10.37	10.37	10.37	10.37	630
1/9/2017	10:10 AM	10.37	10.37	10.37	10.37	693
1/9/2017	10:11 AM	10.375	10.375	10.375	10.375	100
1/9/2017	10:12 AM	10.38	10.385	10.38	10.38	1100
1/9/2017	10:13 AM	10.38	10.38	10.38	10.38	13854
1/9/2017	10:16 AM	10.38	10.38	10.38	10.38	783
1/9/2017	10:17 AM	10.37	10.38	10.37	10.38	2075
1/9/2017	10:21 AM	10.36	10.36	10.36	10.36	2500
1/9/2017	10:22 AM	10.35	10.35	10.35	10.35	7190
1/9/2017	10:23 AM	10.35	10.35	10.35	10.35	300
1/9/2017	10:26 AM	10.35	10.35	10.345	10.345	900
1/9/2017	10:27 AM	10.355	10.355	10.355	10.355	300
1/9/2017	10:34 AM	10.35	10.35	10.35	10.35	2270
1/9/2017	10:36 AM	10.35	10.35	10.345	10.345	900
1/9/2017	10:37 AM	10.36	10.36	10.36	10.36	1600
1/9/2017	10:41 AM	10.35	10.35	10.35	10.35	300
1/9/2017	10:42 AM	10.35	10.35	10.35	10.35	15700
1/9/2017	10:44 AM	10.34	10.35	10.34	10.35	2613
1/9/2017	10:47 AM	10.35	10.35	10.35	10.35	250
1/9/2017	10:49 AM	10.35	10.35	10.35	10.35	286
1/9/2017	10:50 AM	10.34	10.35	10.34	10.35	2517
1/9/2017	10:51 AM	10.34	10.34	10.34	10.34	1641
1/9/2017	10:52 AM	10.325	10.33	10.325	10.33	1000
1/9/2017	10:57 AM	10.32	10.32	10.32	10.32	600
1/9/2017	11:01 AM	10.32	10.32	10.32	10.32	1100
1/9/2017	11:05 AM	10.33	10.33	10.33	10.33	500
1/9/2017	11:07 AM	10.33	10.33	10.33	10.33	400
1/9/2017	11:12 AM	10.32	10.32	10.32	10.32	700
1/9/2017	11:19 AM	10.32	10.32	10.32	10.32	1600
1/9/2017	11:21 AM	10.31	10.31	10.31	10.31	3300
1/9/2017	11:22 AM	10.305	10.305	10.305	10.305	300
1/9/2017	11:25 AM	10.31	10.31	10.31	10.31	900
1/9/2017	11:26 AM	10.325	10.325	10.325	10.325	100
1/9/2017	11:30 AM	10.32	10.32	10.32	10.32	300
1/9/2017	11:31 AM	10.32	10.32	10.32	10.32	200
1/9/2017	11:32 AM	10.32	10.32	10.32	10.32	217
1/9/2017	11:39 AM	10.33	10.33	10.33	10.33	500
1/9/2017	11:41 AM	10.33	10.33	10.33	10.33	600
1/9/2017	11:42 AM	10.33	10.33	10.33	10.33	400
1/9/2017	11:43 AM	10.34	10.34	10.34	10.34	318
1/9/2017	11:44 AM	10.34	10.34	10.34	10.34	400
1/9/2017	11:50 AM	10.34	10.34	10.34	10.34	545
1/9/2017	11:57 AM	10.335	10.335	10.335	10.335	500
1/9/2017	12:00 PM	10.33	10.33	10.33	10.33	867
1/9/2017	12:09 PM	10.33	10.33	10.33	10.33	1000
1/9/2017	12:10 PM	10.33	10.33	10.33	10.33	2600
1/9/2017	12:11 PM	10.33	10.33	10.33	10.33	1700
1/9/2017	12:15 PM	10.33	10.33	10.33	10.33	300
1/9/2017	12:17 PM	10.34	10.34	10.34	10.34	850
1/9/2017	12:27 PM	10.34	10.34	10.34	10.34	1300
1/9/2017	12:33 PM	10.33	10.33	10.33	10.33	308
1/9/2017	12:50 PM	10.33	10.33	10.33	10.33	692
1/9/2017	12:56 PM	10.32	10.32	10.32	10.32	900
1/9/2017	12:59 PM	10.32	10.32	10.32	10.32	500
1/9/2017	1:01 PM	10.32	10.32	10.32	10.32	1400
1/9/2017	1:04 PM	10.32	10.32	10.32	10.32	300
1/9/2017	1:11 PM	10.33	10.33	10.33	10.33	200
1/9/2017	1:13 PM	10.33	10.33	10.33	10.33	200
1/9/2017	1:20 PM	10.33	10.33	10.33	10.33	301
1/9/2017	1:26 PM	10.34	10.34	10.34	10.34	300
1/9/2017	1:41 PM	10.35	10.35	10.35	10.35	2450
1/9/2017	1:44 PM	10.345	10.345	10.345	10.345	661
1/9/2017	1:48 PM	10.34	10.341	10.34	10.341	22000
1/9/2017	1:54 PM	10.35	10.35	10.35	10.35	1018
1/9/2017	2:01 PM	10.345	10.345	10.345	10.345	100
1/9/2017	2:04 PM	10.345	10.345	10.345	10.345	100
1/9/2017	2:10 PM	10.35	10.35	10.35	10.35	1500
1/9/2017	2:12 PM	10.37	10.37	10.37	10.37	42489
1/9/2017	2:15 PM	10.37	10.37	10.37	10.37	800
1/9/2017	2:28 PM	10.37	10.37	10.37	10.37	400
1/9/2017	2:35 PM	10.38	10.38	10.375	10.375	600
1/9/2017	2:36 PM	10.38	10.38	10.38	10.38	900
1/9/2017	2:37 PM	10.37	10.37	10.37	10.37	551
1/9/2017	2:38 PM	10.365	10.365	10.365	10.365	600
1/9/2017	2:39 PM	10.37	10.37	10.37	10.37	200
1/9/2017	2:40 PM	10.38	10.38	10.38	10.38	200
1/9/2017	2:41 PM	10.38	10.38	10.38	10.38	1500
1/9/2017	2:50 PM	10.38	10.38	10.38	10.38	1600
1/9/2017	3:01 PM	10.37	10.37	10.37	10.37	9900
1/9/2017	3:02 PM	10.365	10.365	10.365	10.365	500
1/9/2017	3:05 PM	10.37	10.37	10.37	10.37	5103
1/9/2017	3:16 PM	10.37	10.37	10.37	10.37	1634
1/9/2017	3:19 PM	10.37	10.37	10.37	10.37	600
1/9/2017	3:25 PM	10.37	10.37	10.37	10.37	1357
1/9/2017	3:28 PM	10.36	10.36	10.36	10.36	14300
1/9/2017	3:29 PM	10.35	10.35	10.35	10.35	1800
1/9/2017	3:37 PM	10.35	10.35	10.35	10.35	893
1/9/2017	3:38 PM	10.35	10.35	10.35	10.35	624
1/9/2017	3:39 PM	10.35	10.35	10.35	10.35	100
1/9/2017	3:47 PM	10.36	10.36	10.355	10.355	5000
1/9/2017	3:53 PM	10.36	10.36	10.36	10.36	400
1/9/2017	3:56 PM	10.37	10.37	10.37	10.37	100
1/9/2017	3:57 PM	10.375	10.375	10.37	10.37	10157
1/9/2017	3:59 PM	10.38	10.38	10.375	10.375	4200
1/9/2017	4:00 PM	10.37	10.39	10.37	10.38	15171
1/10/2017	9:31 AM	10.395	10.395	10.395	10.395	100
1/10/2017	9:32 AM	10.41	10.415	10.4	10.4	6253
1/10/2017	9:33 AM	10.415	10.42	10.41	10.42	17600
1/10/2017	9:34 AM	10.405	10.405	10.405	10.405	200
1/10/2017	9:37 AM	10.405	10.405	10.395	10.395	400
1/10/2017	9:38 AM	10.395	10.4	10.395	10.4	600
1/10/2017	9:40 AM	10.4	10.4	10.4	10.4	1000
1/10/2017	9:41 AM	10.41	10.41	10.41	10.41	200
1/10/2017	9:42 AM	10.42	10.42	10.42	10.42	30100
1/10/2017	9:43 AM	10.415	10.42	10.415	10.42	3267
1/10/2017	9:44 AM	10.42	10.425	10.42	10.42	4700
1/10/2017	9:47 AM	10.42	10.42	10.42	10.42	100
1/10/2017	9:49 AM	10.415	10.415	10.415	10.415	400
1/10/2017	9:50 AM	10.41	10.41	10.41	10.41	540
1/10/2017	9:51 AM	10.4	10.405	10.4	10.405	1300
1/10/2017	9:52 AM	10.4	10.4	10.4	10.4	900
1/10/2017	9:53 AM	10.43	10.44	10.41	10.41	6386
1/10/2017	9:54 AM	10.435	10.435	10.435	10.435	200
1/10/2017	9:57 AM	10.43	10.43	10.43	10.43	300
1/10/2017	9:58 AM	10.42	10.42	10.42	10.42	175
1/10/2017	10:02 AM	10.41	10.41	10.41	10.41	1000
1/10/2017	10:04 AM	10.4	10.4	10.4	10.4	1699
1/10/2017	10:10 AM	10.4	10.4	10.4	10.4	1120
1/10/2017	10:15 AM	10.41	10.41	10.41	10.41	766
1/10/2017	10:16 AM	10.405	10.405	10.405	10.405	200
1/10/2017	10:20 AM	10.41	10.41	10.41	10.41	10679
1/10/2017	10:21 AM	10.41	10.41	10.41	10.41	2100
1/10/2017	10:28 AM	10.4	10.4	10.4	10.4	1690
1/10/2017	10:31 AM	10.39	10.39	10.39	10.39	400
1/10/2017	10:32 AM	10.365	10.38	10.365	10.38	4300
1/10/2017	10:35 AM	10.37	10.37	10.37	10.37	9999
1/10/2017	10:38 AM	10.37	10.37	10.37	10.37	300
1/10/2017	10:46 AM	10.375	10.375	10.375	10.375	1000
1/10/2017	10:47 AM	10.37	10.37	10.37	10.37	116
1/10/2017	10:48 AM	10.36	10.36	10.36	10.36	690
1/10/2017	10:53 AM	10.36	10.36	10.36	10.36	1200
1/10/2017	10:56 AM	10.35	10.35	10.35	10.35	2337
1/10/2017	10:59 AM	10.35	10.35	10.35	10.35	400
1/10/2017	11:03 AM	10.35	10.35	10.35	10.35	300
1/10/2017	11:04 AM	10.34	10.34	10.34	10.34	300
1/10/2017	11:06 AM	10.31	10.31	10.31	10.31	1300
1/10/2017	11:07 AM	10.31	10.31	10.31	10.31	300
1/10/2017	11:12 AM	10.32	10.32	10.32	10.32	300
1/10/2017	11:14 AM	10.32	10.32	10.32	10.32	775
1/10/2017	11:15 AM	10.31	10.32	10.31	10.32	4961
1/10/2017	11:18 AM	10.315	10.315	10.31	10.31	20800
1/10/2017	11:19 AM	10.31	10.31	10.31	10.31	400
1/10/2017	11:22 AM	10.3	10.305	10.3	10.305	962
1/10/2017	11:26 AM	10.3	10.3	10.3	10.3	268
1/10/2017	11:30 AM	10.31	10.31	10.31	10.31	683
1/10/2017	11:33 AM	10.31	10.31	10.31	10.31	1300
1/10/2017	11:34 AM	10.31	10.31	10.31	10.31	200
1/10/2017	11:41 AM	10.3	10.3	10.3	10.3	5212
1/10/2017	11:46 AM	10.29	10.295	10.29	10.295	3014
1/10/2017	11:49 AM	10.28	10.28	10.28	10.28	2601
1/10/2017	11:52 AM	10.28	10.28	10.28	10.28	7788
1/10/2017	11:53 AM	10.28	10.28	10.28	10.28	500
1/10/2017	11:58 AM	10.28	10.28	10.28	10.28	300
1/10/2017	12:10 PM	10.28	10.28	10.28	10.28	469
1/10/2017	12:11 PM	10.28	10.28	10.28	10.28	1321
1/10/2017	12:16 PM	10.27	10.27	10.27	10.27	2099
1/10/2017	12:18 PM	10.255	10.26	10.255	10.26	4100
1/10/2017	12:22 PM	10.26	10.26	10.26	10.26	864
1/10/2017	12:25 PM	10.26	10.26	10.26	10.26	1936
1/10/2017	12:35 PM	10.265	10.265	10.26	10.26	2812
1/10/2017	12:37 PM	10.26	10.26	10.26	10.26	500
1/10/2017	12:38 PM	10.26	10.26	10.26	10.26	1961
1/10/2017	12:41 PM	10.26	10.26	10.26	10.26	375
1/10/2017	12:42 PM	10.265	10.265	10.26	10.26	2664
1/10/2017	12:48 PM	10.27	10.27	10.27	10.27	300
1/10/2017	12:49 PM	10.28	10.28	10.28	10.28	150
1/10/2017	12:52 PM	10.285	10.285	10.285	10.285	200
1/10/2017	12:56 PM	10.29	10.29	10.29	10.29	2400
1/10/2017	1:17 PM	10.281	10.281	10.281	10.281	5100
1/10/2017	1:29 PM	10.29	10.29	10.29	10.29	930
1/10/2017	1:43 PM	10.3	10.3	10.3	10.3	500
1/10/2017	1:45 PM	10.32	10.32	10.32	10.32	110
1/10/2017	2:00 PM	10.35	10.35	10.35	10.35	295
1/10/2017	2:02 PM	10.37	10.37	10.37	10.37	250
1/10/2017	2:03 PM	10.39	10.39	10.39	10.39	4000
1/10/2017	2:04 PM	10.39	10.39	10.39	10.39	700
1/10/2017	2:05 PM	10.385	10.385	10.385	10.385	500
1/10/2017	2:06 PM	10.38	10.38	10.38	10.38	223
1/10/2017	2:07 PM	10.38	10.38	10.38	10.38	9300
1/10/2017	2:08 PM	10.38	10.38	10.38	10.38	300
1/10/2017	2:10 PM	10.38	10.38	10.38	10.38	300
1/10/2017	2:11 PM	10.38	10.38	10.38	10.38	1200
1/10/2017	2:18 PM	10.38	10.38	10.38	10.38	494
1/10/2017	2:20 PM	10.37	10.37	10.37	10.37	400
1/10/2017	2:22 PM	10.37	10.37	10.37	10.37	1000
1/10/2017	2:23 PM	10.36	10.36	10.36	10.36	1100
1/10/2017	2:24 PM	10.36	10.36	10.36	10.36	2700
1/10/2017	2:28 PM	10.37	10.37	10.37	10.37	382
1/10/2017	2:29 PM	10.37	10.37	10.37	10.37	518
1/10/2017	2:30 PM	10.38	10.38	10.38	10.38	700
1/10/2017	2:33 PM	10.38	10.38	10.38	10.38	2250
1/10/2017	2:36 PM	10.37	10.37	10.37	10.37	300
1/10/2017	2:37 PM	10.36	10.36	10.36	10.36	2900
1/10/2017	2:39 PM	10.36	10.36	10.36	10.36	300
1/10/2017	2:41 PM	10.36	10.36	10.36	10.36	300
1/10/2017	2:56 PM	10.37	10.37	10.37	10.37	182
1/10/2017	3:00 PM	10.37	10.37	10.37	10.37	300
1/10/2017	3:02 PM	10.37	10.37	10.37	10.37	3200
1/10/2017	3:03 PM	10.375	10.375	10.375	10.375	500
1/10/2017	3:04 PM	10.37	10.37	10.37	10.37	1444
1/10/2017	3:07 PM	10.36	10.36	10.36	10.36	1100
1/10/2017	3:09 PM	10.36	10.36	10.36	10.36	555
1/10/2017	3:20 PM	10.35	10.35	10.35	10.35	973
1/10/2017	3:26 PM	10.35	10.35	10.35	10.35	2106
1/10/2017	3:30 PM	10.35	10.35	10.35	10.35	4700
1/10/2017	3:31 PM	10.35	10.36	10.35	10.36	2600
1/10/2017	3:33 PM	10.335	10.34	10.335	10.34	400
1/10/2017	3:34 PM	10.33	10.33	10.33	10.33	1700
1/10/2017	3:39 PM	10.33	10.33	10.33	10.33	2400
1/10/2017	3:43 PM	10.345	10.345	10.34	10.34	2200
1/10/2017	3:44 PM	10.35	10.35	10.35	10.35	3200
1/10/2017	3:45 PM	10.35	10.35	10.35	10.35	1700
1/10/2017	3:46 PM	10.35	10.35	10.35	10.35	1500
1/10/2017	3:47 PM	10.355	10.355	10.355	10.355	110
1/10/2017	3:48 PM	10.36	10.36	10.36	10.36	1500
1/10/2017	3:56 PM	10.37	10.37	10.37	10.37	1800
1/10/2017	3:57 PM	10.38	10.38	10.38	10.38	1400
1/10/2017	3:58 PM	10.375	10.375	10.375	10.375	200
1/10/2017	3:59 PM	10.38	10.38	10.38	10.38	7200
1/10/2017	4:00 PM	10.4	10.4	10.38	10.38	28833
1/11/2017	9:33 AM	10.39	10.39	10.39	10.39	300
1/11/2017	9:36 AM	10.41	10.41	10.41	10.41	400
1/11/2017	9:37 AM	10.41	10.41	10.41	10.41	400
1/11/2017	9:38 AM	10.405	10.405	10.405	10.405	100
1/11/2017	9:39 AM	10.41	10.41	10.41	10.41	200
1/11/2017	9:40 AM	10.4	10.4	10.4	10.4	11200
1/11/2017	9:41 AM	10.4	10.405	10.4	10.405	400
1/11/2017	9:42 AM	10.395	10.395	10.395	10.395	200
1/11/2017	9:43 AM	10.38	10.39	10.38	10.39	2320
1/11/2017	9:45 AM	10.37	10.37	10.37	10.37	108
1/11/2017	9:46 AM	10.38	10.38	10.38	10.38	1400
1/11/2017	9:50 AM	10.37	10.37	10.37	10.37	1100
1/11/2017	9:51 AM	10.37	10.37	10.37	10.37	100
1/11/2017	9:54 AM	10.37	10.37	10.37	10.37	300
1/11/2017	9:55 AM	10.36	10.37	10.36	10.37	600
1/11/2017	9:56 AM	10.35	10.35	10.35	10.35	248
1/11/2017	10:00 AM	10.35	10.35	10.35	10.35	800
1/11/2017	10:05 AM	10.35	10.35	10.35	10.35	6282
1/11/2017	10:06 AM	10.35	10.35	10.345	10.345	2940
1/11/2017	10:08 AM	10.35	10.35	10.35	10.35	3617
1/11/2017	10:10 AM	10.355	10.355	10.35	10.35	200
1/11/2017	10:14 AM	10.35	10.35	10.35	10.35	400
1/11/2017	10:16 AM	10.36	10.36	10.36	10.36	1300
1/11/2017	10:17 AM	10.37	10.37	10.36	10.36	2700
1/11/2017	10:18 AM	10.38	10.38	10.38	10.38	5639
1/11/2017	10:20 AM	10.37	10.37	10.37	10.37	250
1/11/2017	10:22 AM	10.37	10.37	10.37	10.37	1871
1/11/2017	10:25 AM	10.36	10.36	10.36	10.36	1500
1/11/2017	10:27 AM	10.36	10.36	10.36	10.36	300
1/11/2017	10:28 AM	10.35	10.36	10.35	10.36	1100
1/11/2017	10:29 AM	10.34	10.34	10.34	10.34	400
1/11/2017	10:31 AM	10.36	10.36	10.36	10.36	800
1/11/2017	10:33 AM	10.35	10.35	10.35	10.35	3300
1/11/2017	10:34 AM	10.35	10.35	10.35	10.35	700
1/11/2017	10:36 AM	10.35	10.35	10.35	10.35	1200
1/11/2017	10:38 AM	10.34	10.34	10.34	10.34	300
1/11/2017	10:40 AM	10.33	10.33	10.33	10.33	2000
1/11/2017	10:41 AM	10.32	10.32	10.32	10.32	2400
1/11/2017	10:42 AM	10.32	10.32	10.32	10.32	200
1/11/2017	10:44 AM	10.33	10.33	10.33	10.33	666
1/11/2017	10:45 AM	10.33	10.33	10.33	10.33	1000
1/11/2017	10:51 AM	10.33	10.33	10.33	10.33	1600
1/11/2017	10:52 AM	10.35	10.35	10.33	10.33	4084
1/11/2017	10:53 AM	10.36	10.36	10.36	10.36	1200
1/11/2017	10:54 AM	10.36	10.36	10.36	10.36	1000
1/11/2017	10:55 AM	10.36	10.36	10.36	10.36	600
1/11/2017	10:56 AM	10.37	10.37	10.36	10.36	2400
1/11/2017	10:58 AM	10.37	10.37	10.37	10.37	700
1/11/2017	11:00 AM	10.36	10.36	10.36	10.36	2000
1/11/2017	11:01 AM	10.36	10.36	10.36	10.36	315
1/11/2017	11:02 AM	10.35	10.35	10.35	10.35	2100
1/11/2017	11:03 AM	10.35	10.35	10.35	10.35	500
1/11/2017	11:05 AM	10.35	10.35	10.35	10.35	500
1/11/2017	11:08 AM	10.35	10.35	10.35	10.35	1723
1/11/2017	11:12 AM	10.34	10.34	10.34	10.34	1200
1/11/2017	11:13 AM	10.34	10.34	10.34	10.34	2541
1/11/2017	11:20 AM	10.33	10.33	10.33	10.33	2300
1/11/2017	11:22 AM	10.32	10.32	10.32	10.32	1700
1/11/2017	11:23 AM	10.34	10.34	10.315	10.32	7159
1/11/2017	11:24 AM	10.34	10.34	10.34	10.34	300
1/11/2017	11:25 AM	10.38	10.38	10.35	10.35	2800
1/11/2017	11:26 AM	10.37	10.38	10.37	10.38	4700
1/11/2017	11:28 AM	10.38	10.38	10.38	10.38	300
1/11/2017	11:29 AM	10.41	10.41	10.39	10.39	8500
1/11/2017	11:30 AM	10.42	10.42	10.42	10.42	2000
1/11/2017	11:31 AM	10.46	10.47	10.43	10.43	30197
1/11/2017	11:32 AM	10.44	10.45	10.439	10.45	14500
1/11/2017	11:33 AM	10.46	10.46	10.45	10.45	300
1/11/2017	11:34 AM	10.46	10.48	10.46	10.47	27950
1/11/2017	11:35 AM	10.445	10.45	10.445	10.45	800
1/11/2017	11:36 AM	10.45	10.45	10.45	10.45	3900
1/11/2017	11:37 AM	10.47	10.47	10.46	10.46	6596
1/11/2017	11:38 AM	10.5	10.5	10.47	10.47	8088
1/11/2017	11:39 AM	10.49	10.5	10.49	10.5	11156
1/11/2017	11:40 AM	10.47	10.47	10.47	10.47	2200
1/11/2017	11:41 AM	10.475	10.475	10.475	10.475	100
1/11/2017	11:42 AM	10.47	10.47	10.46	10.46	5635
1/11/2017	11:43 AM	10.45	10.46	10.45	10.46	2443
1/11/2017	11:44 AM	10.46	10.46	10.46	10.46	300
1/11/2017	11:45 AM	10.44	10.45	10.44	10.45	1405
1/11/2017	11:46 AM	10.43	10.43	10.43	10.43	300
1/11/2017	11:47 AM	10.43	10.43	10.43	10.43	300
1/11/2017	11:48 AM	10.41	10.43	10.41	10.43	2500
1/11/2017	11:50 AM	10.42	10.42	10.42	10.42	2200
1/11/2017	11:51 AM	10.42	10.42	10.42	10.42	663
1/11/2017	11:52 AM	10.43	10.43	10.43	10.43	183
1/11/2017	11:53 AM	10.42	10.43	10.42	10.43	800
1/11/2017	11:54 AM	10.43	10.43	10.43	10.43	300
1/11/2017	11:55 AM	10.39	10.42	10.39	10.42	7600
1/11/2017	11:56 AM	10.4	10.4	10.39	10.39	4700
1/11/2017	11:57 AM	10.39	10.39	10.39	10.39	400
1/11/2017	11:59 AM	10.38	10.38	10.38	10.38	200
1/11/2017	12:00 PM	10.355	10.38	10.355	10.38	1121
1/11/2017	12:01 PM	10.35	10.35	10.35	10.35	700
1/11/2017	12:02 PM	10.36	10.36	10.35	10.35	1400
1/11/2017	12:03 PM	10.36	10.36	10.36	10.36	15620
1/11/2017	12:04 PM	10.36	10.36	10.36	10.36	1100
1/11/2017	12:08 PM	10.35	10.35	10.35	10.35	300
1/11/2017	12:09 PM	10.37	10.37	10.36	10.36	11500
1/11/2017	12:11 PM	10.35	10.36	10.35	10.36	3500
1/11/2017	12:12 PM	10.35	10.35	10.35	10.35	1100
1/11/2017	12:13 PM	10.36	10.36	10.36	10.36	3400
1/11/2017	12:14 PM	10.36	10.36	10.36	10.36	1781
1/11/2017	12:15 PM	10.36	10.36	10.36	10.36	1050
1/11/2017	12:17 PM	10.37	10.37	10.36	10.36	400
1/11/2017	12:18 PM	10.4	10.4	10.38	10.38	16100
1/11/2017	12:19 PM	10.4	10.4	10.4	10.4	4559
1/11/2017	12:20 PM	10.38	10.39	10.38	10.39	19500
1/11/2017	12:21 PM	10.395	10.395	10.395	10.395	500
1/11/2017	12:23 PM	10.42	10.42	10.42	10.42	500
1/11/2017	12:25 PM	10.42	10.42	10.42	10.42	1800
1/11/2017	12:26 PM	10.41	10.41	10.41	10.41	400
1/11/2017	12:27 PM	10.41	10.41	10.4	10.4	1400
1/11/2017	12:28 PM	10.4	10.4	10.4	10.4	300
1/11/2017	12:29 PM	10.39	10.4	10.39	10.4	2865
1/11/2017	12:30 PM	10.38	10.38	10.38	10.38	1600
1/11/2017	12:31 PM	10.38	10.38	10.38	10.38	800
1/11/2017	12:32 PM	10.39	10.39	10.39	10.39	200
1/11/2017	12:34 PM	10.4	10.4	10.4	10.4	2870
1/11/2017	12:36 PM	10.41	10.41	10.41	10.41	1200
1/11/2017	12:37 PM	10.4	10.41	10.4	10.41	421
1/11/2017	12:39 PM	10.4	10.4	10.4	10.4	800
1/11/2017	12:40 PM	10.4	10.4	10.4	10.4	742
1/11/2017	12:41 PM	10.44	10.44	10.41	10.41	1679
1/11/2017	12:42 PM	10.44	10.44	10.44	10.44	700
1/11/2017	12:43 PM	10.45	10.45	10.45	10.45	650
1/11/2017	12:45 PM	10.45	10.45	10.45	10.45	1343
1/11/2017	12:46 PM	10.46	10.46	10.46	10.46	1900
1/11/2017	12:47 PM	10.47	10.47	10.47	10.47	3400
1/11/2017	12:48 PM	10.47	10.47	10.47	10.47	200
1/11/2017	12:50 PM	10.46	10.46	10.46	10.46	1200
1/11/2017	12:51 PM	10.45	10.455	10.45	10.455	754
1/11/2017	12:56 PM	10.44	10.44	10.44	10.44	600
1/11/2017	12:58 PM	10.44	10.44	10.44	10.44	1403
1/11/2017	12:59 PM	10.43	10.43	10.43	10.43	1200
1/11/2017	1:00 PM	10.42	10.42	10.42	10.42	400
1/11/2017	1:01 PM	10.41	10.41	10.41	10.41	300
1/11/2017	1:02 PM	10.41	10.41	10.41	10.41	300
1/11/2017	1:05 PM	10.42	10.42	10.42	10.42	5000
1/11/2017	1:06 PM	10.42	10.42	10.42	10.42	2100
1/11/2017	1:08 PM	10.41	10.41	10.41	10.41	1900
1/11/2017	1:10 PM	10.42	10.42	10.42	10.42	1063
1/11/2017	1:11 PM	10.44	10.44	10.43	10.43	3900
1/11/2017	1:12 PM	10.46	10.46	10.46	10.46	600
1/11/2017	1:13 PM	10.46	10.46	10.46	10.46	2800
1/11/2017	1:15 PM	10.45	10.45	10.45	10.45	3900
1/11/2017	1:16 PM	10.46	10.46	10.46	10.46	100
1/11/2017	1:17 PM	10.48	10.48	10.48	10.48	3088
1/11/2017	1:18 PM	10.48	10.48	10.48	10.48	1300
1/11/2017	1:19 PM	10.48	10.48	10.47	10.47	3080
1/11/2017	1:20 PM	10.47	10.48	10.47	10.48	3413
1/11/2017	1:24 PM	10.44	10.46	10.44	10.46	6076
1/11/2017	1:26 PM	10.46	10.46	10.45	10.45	600
1/11/2017	1:27 PM	10.48	10.48	10.47	10.47	3172
1/11/2017	1:28 PM	10.48	10.48	10.48	10.48	1100
1/11/2017	1:29 PM	10.49	10.49	10.49	10.49	400
1/11/2017	1:30 PM	10.48	10.485	10.48	10.485	4300
1/11/2017	1:31 PM	10.49	10.49	10.49	10.49	200
1/11/2017	1:32 PM	10.48	10.49	10.48	10.49	7300
1/11/2017	1:33 PM	10.48	10.48	10.48	10.48	300
1/11/2017	1:35 PM	10.48	10.48	10.48	10.48	200
1/11/2017	1:37 PM	10.45	10.47	10.45	10.47	5985
1/11/2017	1:38 PM	10.42	10.45	10.42	10.45	2100
1/11/2017	1:39 PM	10.43	10.43	10.42	10.42	700
1/11/2017	1:40 PM	10.43	10.43	10.43	10.43	300
1/11/2017	1:41 PM	10.42	10.42	10.42	10.42	700
1/11/2017	1:43 PM	10.43	10.43	10.43	10.43	1900
1/11/2017	1:44 PM	10.43	10.43	10.43	10.43	300
1/11/2017	1:45 PM	10.43	10.43	10.43	10.43	200
1/11/2017	1:47 PM	10.41	10.42	10.41	10.42	1300
1/11/2017	1:50 PM	10.43	10.43	10.43	10.43	200
1/11/2017	1:51 PM	10.43	10.43	10.43	10.43	1100
1/11/2017	1:54 PM	10.425	10.425	10.425	10.425	1000
1/11/2017	1:55 PM	10.42	10.42	10.42	10.42	191
1/11/2017	1:57 PM	10.4	10.41	10.4	10.41	2300
1/11/2017	1:58 PM	10.4	10.4	10.4	10.4	700
1/11/2017	2:01 PM	10.4	10.4	10.4	10.4	3700
1/11/2017	2:02 PM	10.4	10.4	10.4	10.4	3200
1/11/2017	2:03 PM	10.41	10.41	10.4	10.4	900
1/11/2017	2:14 PM	10.4	10.4	10.4	10.4	1200
1/11/2017	2:16 PM	10.39	10.39	10.39	10.39	2650
1/11/2017	2:17 PM	10.39	10.39	10.38	10.38	3000
1/11/2017	2:18 PM	10.39	10.39	10.39	10.39	300
1/11/2017	2:22 PM	10.39	10.39	10.39	10.39	400
1/11/2017	2:26 PM	10.39	10.39	10.39	10.39	900
1/11/2017	2:32 PM	10.37	10.37	10.37	10.37	2300
1/11/2017	2:34 PM	10.38	10.38	10.37	10.37	2700
1/11/2017	2:35 PM	10.38	10.38	10.38	10.38	11976
1/11/2017	2:37 PM	10.37	10.37	10.37	10.37	300
1/11/2017	2:38 PM	10.36	10.36	10.36	10.36	4295
1/11/2017	2:45 PM	10.36	10.36	10.36	10.36	400
1/11/2017	2:47 PM	10.37	10.37	10.36	10.36	1000
1/11/2017	2:48 PM	10.37	10.37	10.37	10.37	1300
1/11/2017	2:54 PM	10.37	10.37	10.37	10.37	600
1/11/2017	2:55 PM	10.37	10.37	10.37	10.37	8200
1/11/2017	2:56 PM	10.37	10.37	10.37	10.37	600
1/11/2017	2:57 PM	10.37	10.37	10.37	10.37	4990
1/11/2017	3:00 PM	10.37	10.37	10.37	10.37	6700
1/11/2017	3:02 PM	10.36	10.36	10.36	10.36	400
1/11/2017	3:06 PM	10.35	10.35	10.35	10.35	1000
1/11/2017	3:09 PM	10.35	10.35	10.35	10.35	954
1/11/2017	3:10 PM	10.36	10.36	10.36	10.36	3600
1/11/2017	3:12 PM	10.36	10.36	10.36	10.36	200
1/11/2017	3:14 PM	10.355	10.355	10.355	10.355	1600
1/11/2017	3:18 PM	10.35	10.35	10.35	10.35	15181
1/11/2017	3:19 PM	10.34	10.34	10.34	10.34	100
1/11/2017	3:21 PM	10.34	10.34	10.34	10.34	1190
1/11/2017	3:23 PM	10.35	10.35	10.34	10.34	881
1/11/2017	3:27 PM	10.35	10.35	10.35	10.35	521
1/11/2017	3:28 PM	10.35	10.35	10.35	10.35	500
1/11/2017	3:32 PM	10.35	10.35	10.35	10.35	1410
1/11/2017	3:33 PM	10.35	10.35	10.35	10.35	2600
1/11/2017	3:34 PM	10.34	10.345	10.34	10.345	700
1/11/2017	3:38 PM	10.33	10.33	10.33	10.33	900
1/11/2017	3:41 PM	10.33	10.33	10.33	10.33	3800
1/11/2017	3:46 PM	10.33	10.33	10.33	10.33	1200
1/11/2017	3:47 PM	10.325	10.325	10.32	10.32	690
1/11/2017	3:49 PM	10.32	10.32	10.32	10.32	219
1/11/2017	3:50 PM	10.32	10.32	10.32	10.32	1188
1/11/2017	3:52 PM	10.32	10.32	10.32	10.32	1100
1/11/2017	3:53 PM	10.32	10.32	10.32	10.32	2400
1/11/2017	3:54 PM	10.32	10.32	10.32	10.32	300
1/11/2017	3:58 PM	10.32	10.32	10.32	10.32	5100
1/11/2017	4:00 PM	10.3	10.32	10.3	10.32	32760
1/12/2017	9:31 AM	10.395	10.395	10.395	10.395	400
1/12/2017	9:32 AM	10.4	10.4	10.4	10.4	100
1/12/2017	9:33 AM	10.4	10.4	10.4	10.4	9600
1/12/2017	9:34 AM	10.4	10.4	10.4	10.4	400
1/12/2017	9:35 AM	10.4	10.4	10.4	10.4	178
1/12/2017	9:37 AM	10.41	10.41	10.41	10.41	15400
1/12/2017	9:38 AM	10.41	10.41	10.41	10.41	300
1/12/2017	9:39 AM	10.41	10.41	10.41	10.41	300
1/12/2017	9:40 AM	10.43	10.43	10.42	10.42	3084
1/12/2017	9:41 AM	10.44	10.44	10.44	10.44	9100
1/12/2017	9:42 AM	10.43	10.43	10.43	10.43	1500
1/12/2017	9:43 AM	10.42	10.42	10.42	10.42	300
1/12/2017	9:45 AM	10.42	10.42	10.42	10.42	400
1/12/2017	9:46 AM	10.43	10.43	10.43	10.43	400
1/12/2017	9:47 AM	10.425	10.43	10.425	10.43	1200
1/12/2017	9:49 AM	10.425	10.425	10.425	10.425	100
1/12/2017	9:50 AM	10.43	10.43	10.43	10.43	800
1/12/2017	9:51 AM	10.46	10.46	10.45	10.45	3698
1/12/2017	9:52 AM	10.46	10.46	10.46	10.46	200
1/12/2017	9:53 AM	10.45	10.46	10.45	10.46	5681
1/12/2017	9:54 AM	10.445	10.445	10.445	10.445	100
1/12/2017	9:56 AM	10.45	10.45	10.45	10.45	541
1/12/2017	9:57 AM	10.46	10.465	10.46	10.465	865
1/12/2017	10:02 AM	10.45	10.45	10.45	10.45	832
1/12/2017	10:03 AM	10.47	10.47	10.46	10.46	3750
1/12/2017	10:04 AM	10.48	10.485	10.48	10.485	3400
1/12/2017	10:05 AM	10.48	10.48	10.47	10.47	906
1/12/2017	10:06 AM	10.51	10.52	10.5	10.5	25171
1/12/2017	10:08 AM	10.53	10.53	10.525	10.525	2200
1/12/2017	10:09 AM	10.55	10.55	10.55	10.55	1840
1/12/2017	10:10 AM	10.55	10.55	10.55	10.55	3781
1/12/2017	10:11 AM	10.535	10.535	10.535	10.535	100
1/12/2017	10:12 AM	10.53	10.53	10.53	10.53	1300
1/12/2017	10:13 AM	10.53	10.54	10.53	10.54	4657
1/12/2017	10:15 AM	10.53	10.53	10.53	10.53	500
1/12/2017	10:16 AM	10.53	10.53	10.53	10.53	14608
1/12/2017	10:17 AM	10.54	10.54	10.54	10.54	1500
1/12/2017	10:18 AM	10.54	10.54	10.54	10.54	1100
1/12/2017	10:19 AM	10.54	10.54	10.54	10.54	500
1/12/2017	10:20 AM	10.55	10.55	10.54	10.54	7600
1/12/2017	10:22 AM	10.55	10.55	10.55	10.55	9323
1/12/2017	10:24 AM	10.55	10.55	10.55	10.55	3100
1/12/2017	10:27 AM	10.53	10.53	10.53	10.53	4000
1/12/2017	10:28 AM	10.53	10.53	10.53	10.53	1900
1/12/2017	10:29 AM	10.52	10.525	10.52	10.52	3200
1/12/2017	10:31 AM	10.525	10.525	10.52	10.52	600
1/12/2017	10:32 AM	10.53	10.53	10.53	10.53	848
1/12/2017	10:38 AM	10.54	10.54	10.54	10.54	4051
1/12/2017	10:39 AM	10.54	10.55	10.54	10.55	3100
1/12/2017	10:40 AM	10.54	10.54	10.54	10.54	800
1/12/2017	10:41 AM	10.54	10.54	10.54	10.54	245
1/12/2017	10:42 AM	10.53	10.53	10.53	10.53	800
1/12/2017	10:43 AM	10.53	10.53	10.53	10.53	3604
1/12/2017	10:45 AM	10.505	10.52	10.505	10.52	2466
1/12/2017	10:46 AM	10.51	10.51	10.51	10.51	938
1/12/2017	10:47 AM	10.51	10.51	10.51	10.51	100
1/12/2017	10:49 AM	10.52	10.52	10.52	10.52	800
1/12/2017	10:50 AM	10.52	10.52	10.52	10.52	1900
1/12/2017	10:53 AM	10.525	10.525	10.52	10.52	400
1/12/2017	10:54 AM	10.53	10.53	10.53	10.53	991
1/12/2017	10:55 AM	10.53	10.53	10.53	10.53	300
1/12/2017	10:57 AM	10.55	10.55	10.54	10.54	2014
1/12/2017	10:58 AM	10.55	10.55	10.55	10.55	1300
1/12/2017	11:01 AM	10.57	10.57	10.56	10.56	7495
1/12/2017	11:02 AM	10.57	10.57	10.57	10.57	3100
1/12/2017	11:03 AM	10.57	10.57	10.57	10.57	500
1/12/2017	11:04 AM	10.57	10.57	10.57	10.57	5395
1/12/2017	11:05 AM	10.59	10.59	10.58	10.58	7500
1/12/2017	11:06 AM	10.58	10.58	10.58	10.58	3200
1/12/2017	11:07 AM	10.57	10.58	10.57	10.58	4421
1/12/2017	11:11 AM	10.58	10.58	10.58	10.58	1400
1/12/2017	11:12 AM	10.575	10.575	10.575	10.575	500
1/12/2017	11:13 AM	10.57	10.57	10.57	10.57	5425
1/12/2017	11:16 AM	10.57	10.57	10.555	10.555	1100
1/12/2017	11:17 AM	10.56	10.56	10.56	10.56	1600
1/12/2017	11:18 AM	10.55	10.55	10.55	10.55	3200
1/12/2017	11:19 AM	10.535	10.535	10.535	10.535	500
1/12/2017	11:20 AM	10.56	10.56	10.54	10.54	3628
1/12/2017	11:21 AM	10.56	10.56	10.56	10.56	1697
1/12/2017	11:22 AM	10.56	10.56	10.56	10.56	1100
1/12/2017	11:24 AM	10.55	10.56	10.55	10.56	6811
1/12/2017	11:25 AM	10.55	10.55	10.55	10.55	500
1/12/2017	11:27 AM	10.53	10.54	10.53	10.54	512
1/12/2017	11:28 AM	10.53	10.53	10.53	10.53	9837
1/12/2017	11:30 AM	10.52	10.52	10.52	10.52	1300
1/12/2017	11:31 AM	10.52	10.52	10.52	10.52	10291
1/12/2017	11:32 AM	10.53	10.53	10.529	10.529	1400
1/12/2017	11:33 AM	10.53	10.53	10.53	10.53	700
1/12/2017	11:34 AM	10.52	10.52	10.52	10.52	12300
1/12/2017	11:35 AM	10.53	10.53	10.53	10.53	702
1/12/2017	11:38 AM	10.53	10.53	10.525	10.525	7000
1/12/2017	11:40 AM	10.52	10.52	10.52	10.52	192
1/12/2017	11:42 AM	10.53	10.53	10.53	10.53	742
1/12/2017	11:43 AM	10.535	10.535	10.535	10.535	500
1/12/2017	11:55 AM	10.54	10.54	10.54	10.54	600
1/12/2017	11:57 AM	10.55	10.55	10.55	10.55	1000
1/12/2017	11:59 AM	10.55	10.55	10.55	10.55	1000
1/12/2017	12:02 PM	10.54	10.54	10.54	10.54	1900
1/12/2017	12:03 PM	10.53	10.53	10.53	10.53	400
1/12/2017	12:04 PM	10.52	10.52	10.52	10.52	300
1/12/2017	12:09 PM	10.52	10.52	10.52	10.52	700
1/12/2017	12:16 PM	10.505	10.51	10.505	10.51	1480
1/12/2017	12:17 PM	10.49	10.5	10.49	10.5	9640
1/12/2017	12:18 PM	10.475	10.485	10.475	10.485	4400
1/12/2017	12:22 PM	10.47	10.47	10.47	10.47	300
1/12/2017	12:24 PM	10.485	10.485	10.48	10.48	400
1/12/2017	12:25 PM	10.48	10.48	10.48	10.48	800
1/12/2017	12:29 PM	10.47	10.47	10.47	10.47	1000
1/12/2017	12:30 PM	10.47	10.47	10.47	10.47	300
1/12/2017	12:31 PM	10.47	10.47	10.47	10.47	400
1/12/2017	12:32 PM	10.46	10.46	10.46	10.46	1300
1/12/2017	12:33 PM	10.46	10.46	10.46	10.46	800
1/12/2017	12:35 PM	10.46	10.46	10.46	10.46	1048
1/12/2017	12:37 PM	10.45	10.45	10.45	10.45	400
1/12/2017	12:40 PM	10.45	10.45	10.45	10.45	300
1/12/2017	12:43 PM	10.46	10.46	10.46	10.46	300
1/12/2017	12:45 PM	10.47	10.47	10.47	10.47	1400
1/12/2017	12:46 PM	10.47	10.47	10.47	10.47	134
1/12/2017	12:47 PM	10.47	10.47	10.47	10.47	380
1/12/2017	12:49 PM	10.46	10.46	10.46	10.46	300
1/12/2017	12:50 PM	10.46	10.46	10.46	10.46	1003
1/12/2017	12:51 PM	10.46	10.46	10.46	10.46	2100
1/12/2017	12:52 PM	10.46	10.46	10.46	10.46	670
1/12/2017	1:06 PM	10.45	10.45	10.45	10.45	300
1/12/2017	1:07 PM	10.46	10.46	10.46	10.46	3290
1/12/2017	1:08 PM	10.46	10.46	10.46	10.46	400
1/12/2017	1:10 PM	10.45	10.45	10.45	10.45	700
1/12/2017	1:12 PM	10.44	10.44	10.44	10.44	3658
1/12/2017	1:13 PM	10.44	10.44	10.44	10.44	200
1/12/2017	1:14 PM	10.44	10.44	10.44	10.44	300
1/12/2017	1:17 PM	10.43	10.43	10.43	10.43	1800
1/12/2017	1:21 PM	10.44	10.44	10.44	10.44	300
1/12/2017	1:24 PM	10.46	10.46	10.46	10.46	1130
1/12/2017	1:25 PM	10.455	10.455	10.455	10.455	900
1/12/2017	1:28 PM	10.45	10.45	10.45	10.45	3000
1/12/2017	1:32 PM	10.44	10.44	10.44	10.44	600
1/12/2017	1:34 PM	10.44	10.44	10.44	10.44	900
1/12/2017	1:35 PM	10.44	10.44	10.44	10.44	4334
1/12/2017	1:37 PM	10.43	10.43	10.43	10.43	827
1/12/2017	1:38 PM	10.42	10.42	10.42	10.42	1600
1/12/2017	1:40 PM	10.42	10.42	10.42	10.42	1100
1/12/2017	1:42 PM	10.42	10.42	10.42	10.42	2100
1/12/2017	1:45 PM	10.42	10.42	10.42	10.42	4500
1/12/2017	1:46 PM	10.42	10.42	10.42	10.42	200
1/12/2017	1:47 PM	10.41	10.41	10.41	10.41	3000
1/12/2017	1:50 PM	10.41	10.41	10.41	10.41	500
1/12/2017	1:54 PM	10.41	10.41	10.41	10.41	990
1/12/2017	2:07 PM	10.42	10.42	10.42	10.42	541
1/12/2017	2:11 PM	10.42	10.42	10.42	10.42	800
1/12/2017	2:16 PM	10.41	10.41	10.41	10.41	559
1/12/2017	2:17 PM	10.4	10.4	10.4	10.4	2100
1/12/2017	2:18 PM	10.4	10.4	10.4	10.4	234
1/12/2017	2:23 PM	10.41	10.41	10.41	10.41	2392
1/12/2017	2:27 PM	10.41	10.41	10.41	10.41	300
1/12/2017	2:30 PM	10.4	10.4	10.4	10.4	900
1/12/2017	2:31 PM	10.4	10.4	10.4	10.4	7000
1/12/2017	2:33 PM	10.39	10.39	10.39	10.39	4000
1/12/2017	2:35 PM	10.37	10.37	10.37	10.37	1488
1/12/2017	2:36 PM	10.37	10.37	10.37	10.37	2100
1/12/2017	2:38 PM	10.37	10.37	10.37	10.37	300
1/12/2017	2:40 PM	10.38	10.38	10.38	10.38	300
1/12/2017	2:41 PM	10.375	10.38	10.375	10.38	260
1/12/2017	2:43 PM	10.38	10.38	10.38	10.38	800
1/12/2017	2:46 PM	10.38	10.38	10.38	10.38	1700
1/12/2017	2:47 PM	10.38	10.38	10.38	10.38	2033
1/12/2017	2:50 PM	10.39	10.39	10.39	10.39	200
1/12/2017	2:51 PM	10.39	10.39	10.39	10.39	800
1/12/2017	2:57 PM	10.375	10.38	10.375	10.38	1733
1/12/2017	3:01 PM	10.37	10.37	10.37	10.37	13726
1/12/2017	3:02 PM	10.38	10.38	10.38	10.38	400
1/12/2017	3:05 PM	10.39	10.39	10.39	10.39	1300
1/12/2017	3:12 PM	10.4	10.405	10.4	10.4	3384
1/12/2017	3:14 PM	10.4	10.4	10.4	10.4	1000
1/12/2017	3:15 PM	10.4	10.4	10.4	10.4	300
1/12/2017	3:16 PM	10.4	10.4	10.399	10.399	4000
1/12/2017	3:17 PM	10.4	10.4	10.4	10.4	800
1/12/2017	3:18 PM	10.4	10.4	10.4	10.4	200
1/12/2017	3:21 PM	10.4	10.4	10.4	10.4	300
1/12/2017	3:23 PM	10.4	10.4	10.4	10.4	300
1/12/2017	3:31 PM	10.39	10.39	10.39	10.39	14000
1/12/2017	3:32 PM	10.38	10.38	10.38	10.38	1299
1/12/2017	3:34 PM	10.38	10.38	10.38	10.38	1100
1/12/2017	3:38 PM	10.38	10.38	10.38	10.38	6393
1/12/2017	3:39 PM	10.38	10.38	10.38	10.38	3376
1/12/2017	3:40 PM	10.37	10.37	10.37	10.37	800
1/12/2017	3:42 PM	10.37	10.37	10.37	10.37	300
1/12/2017	3:45 PM	10.38	10.38	10.38	10.38	1000
1/12/2017	3:47 PM	10.37	10.37	10.37	10.37	600
1/12/2017	3:51 PM	10.36	10.36	10.36	10.36	3800
1/12/2017	3:52 PM	10.37	10.37	10.37	10.37	300
1/12/2017	3:54 PM	10.37	10.37	10.37	10.37	1300
1/12/2017	3:56 PM	10.37	10.37	10.37	10.37	900
1/12/2017	3:58 PM	10.36	10.36	10.36	10.36	3300
1/12/2017	4:00 PM	10.38	10.38	10.36	10.36	43967
1/13/2017	9:31 AM	10.33	10.33	10.33	10.33	450
1/13/2017	9:32 AM	10.33	10.33	10.33	10.33	2900
1/13/2017	9:33 AM	10.315	10.32	10.315	10.32	4500
1/13/2017	9:34 AM	10.31	10.315	10.31	10.31	4200
1/13/2017	9:35 AM	10.31	10.31	10.31	10.31	100
1/13/2017	9:36 AM	10.29	10.3	10.29	10.3	3052
1/13/2017	9:38 AM	10.3	10.3	10.3	10.3	100
1/13/2017	9:40 AM	10.3	10.3	10.3	10.3	3320
1/13/2017	9:41 AM	10.275	10.3	10.275	10.3	3100
1/13/2017	9:45 AM	10.28	10.28	10.28	10.28	400
1/13/2017	9:46 AM	10.27	10.27	10.27	10.27	2500
1/13/2017	9:49 AM	10.265	10.265	10.265	10.265	100
1/13/2017	9:51 AM	10.27	10.27	10.27	10.27	580
1/13/2017	9:55 AM	10.28	10.28	10.27	10.27	1901
1/13/2017	9:56 AM	10.29	10.29	10.29	10.29	200
1/13/2017	9:57 AM	10.29	10.29	10.29	10.29	2000
1/13/2017	9:58 AM	10.29	10.29	10.29	10.29	800
1/13/2017	10:00 AM	10.29	10.29	10.29	10.29	687
1/13/2017	10:01 AM	10.28	10.28	10.28	10.28	1600
1/13/2017	10:02 AM	10.29	10.29	10.29	10.29	1400
1/13/2017	10:04 AM	10.28	10.28	10.28	10.28	1500
1/13/2017	10:05 AM	10.29	10.29	10.28	10.28	4044
1/13/2017	10:12 AM	10.28	10.28	10.28	10.28	794
1/13/2017	10:13 AM	10.28	10.28	10.28	10.28	1400
1/13/2017	10:14 AM	10.285	10.285	10.285	10.285	800
1/13/2017	10:15 AM	10.29	10.29	10.29	10.29	1043
1/13/2017	10:16 AM	10.29	10.29	10.29	10.29	2995
1/13/2017	10:19 AM	10.29	10.29	10.28	10.28	3446
1/13/2017	10:20 AM	10.3	10.3	10.3	10.3	2000
1/13/2017	10:21 AM	10.3	10.3	10.3	10.3	100
1/13/2017	10:22 AM	10.3	10.3	10.3	10.3	5272
1/13/2017	10:23 AM	10.31	10.31	10.31	10.31	600
1/13/2017	10:24 AM	10.31	10.31	10.31	10.31	1500
1/13/2017	10:32 AM	10.29	10.29	10.29	10.29	1543
1/13/2017	10:33 AM	10.28	10.29	10.28	10.29	4654
1/13/2017	10:34 AM	10.28	10.28	10.28	10.28	1400
1/13/2017	10:42 AM	10.29	10.29	10.29	10.29	1900
1/13/2017	10:44 AM	10.29	10.29	10.29	10.29	200
1/13/2017	10:46 AM	10.275	10.275	10.275	10.275	200
1/13/2017	10:49 AM	10.28	10.28	10.28	10.28	415
1/13/2017	10:52 AM	10.28	10.28	10.28	10.28	1115
1/13/2017	10:57 AM	10.28	10.28	10.28	10.28	499
1/13/2017	11:02 AM	10.285	10.285	10.285	10.285	100
1/13/2017	11:06 AM	10.29	10.29	10.29	10.29	900
1/13/2017	11:07 AM	10.3	10.3	10.3	10.3	11700
1/13/2017	11:08 AM	10.305	10.305	10.305	10.305	300
1/13/2017	11:12 AM	10.3	10.3	10.3	10.3	300
1/13/2017	11:13 AM	10.3	10.3	10.3	10.3	1272
1/13/2017	11:15 AM	10.3	10.3	10.3	10.3	800
1/13/2017	11:17 AM	10.3	10.3	10.3	10.3	129
1/13/2017	11:22 AM	10.29	10.29	10.29	10.29	803
1/13/2017	11:23 AM	10.29	10.29	10.29	10.29	6897
1/13/2017	11:24 AM	10.285	10.285	10.285	10.285	100
1/13/2017	11:29 AM	10.285	10.285	10.285	10.285	200
1/13/2017	11:31 AM	10.28	10.28	10.28	10.28	400
1/13/2017	11:32 AM	10.28	10.28	10.28	10.28	19808
1/13/2017	11:45 AM	10.29	10.29	10.29	10.29	800
1/13/2017	11:49 AM	10.3	10.3	10.3	10.3	188
1/13/2017	11:52 AM	10.29	10.29	10.29	10.29	3000
1/13/2017	11:55 AM	10.28	10.28	10.28	10.28	1300
1/13/2017	11:56 AM	10.28	10.28	10.28	10.28	800
1/13/2017	11:58 AM	10.28	10.28	10.28	10.28	5600
1/13/2017	11:59 AM	10.28	10.28	10.28	10.28	1700
1/13/2017	12:02 PM	10.28	10.28	10.28	10.28	296
1/13/2017	12:03 PM	10.28	10.28	10.28	10.28	900
1/13/2017	12:05 PM	10.29	10.29	10.29	10.29	300
1/13/2017	12:07 PM	10.29	10.29	10.29	10.29	100
1/13/2017	12:08 PM	10.29	10.295	10.29	10.29	3455
1/13/2017	12:13 PM	10.305	10.305	10.305	10.305	300
1/13/2017	12:14 PM	10.31	10.31	10.31	10.31	2098
1/13/2017	12:19 PM	10.33	10.33	10.33	10.33	296
1/13/2017	12:20 PM	10.33	10.33	10.33	10.33	3400
1/13/2017	12:26 PM	10.33	10.33	10.33	10.33	2972
1/13/2017	12:30 PM	10.33	10.33	10.33	10.33	880
1/13/2017	12:34 PM	10.32	10.32	10.32	10.32	1049
1/13/2017	12:37 PM	10.31	10.31	10.31	10.31	900
1/13/2017	12:43 PM	10.31	10.31	10.31	10.31	1200
1/13/2017	12:49 PM	10.32	10.32	10.32	10.32	264
1/13/2017	12:53 PM	10.31	10.31	10.31	10.31	1200
1/13/2017	1:05 PM	10.3	10.3	10.3	10.3	1000
1/13/2017	1:06 PM	10.3	10.3	10.3	10.3	1632
1/13/2017	1:22 PM	10.3	10.3	10.3	10.3	300
1/13/2017	1:30 PM	10.3	10.3	10.3	10.3	3700
1/13/2017	1:35 PM	10.3	10.3	10.3	10.3	1221
1/13/2017	1:38 PM	10.3	10.3	10.3	10.3	300
1/13/2017	1:46 PM	10.31	10.31	10.31	10.31	800
1/13/2017	1:56 PM	10.32	10.32	10.32	10.32	200
1/13/2017	2:01 PM	10.32	10.32	10.32	10.32	10565
1/13/2017	2:02 PM	10.32	10.32	10.32	10.32	1400
1/13/2017	2:10 PM	10.32	10.32	10.315	10.315	4000
1/13/2017	2:11 PM	10.33	10.33	10.33	10.33	980
1/13/2017	2:12 PM	10.33	10.33	10.33	10.33	500
1/13/2017	2:16 PM	10.34	10.34	10.34	10.34	1000
1/13/2017	2:18 PM	10.345	10.345	10.345	10.345	100
1/13/2017	2:19 PM	10.34	10.34	10.34	10.34	300
1/13/2017	2:21 PM	10.335	10.335	10.335	10.335	600
1/13/2017	2:23 PM	10.335	10.335	10.335	10.335	100
1/13/2017	2:27 PM	10.34	10.34	10.34	10.34	300
1/13/2017	2:28 PM	10.35	10.35	10.34	10.34	10400
1/13/2017	2:29 PM	10.35	10.35	10.35	10.35	6195
1/13/2017	2:32 PM	10.35	10.35	10.35	10.35	800
1/13/2017	2:34 PM	10.345	10.345	10.345	10.345	100
1/13/2017	2:36 PM	10.34	10.34	10.34	10.34	740
1/13/2017	2:44 PM	10.33	10.335	10.33	10.335	3100
1/13/2017	2:45 PM	10.33	10.33	10.33	10.33	600
1/13/2017	2:51 PM	10.34	10.34	10.34	10.34	800
1/13/2017	2:53 PM	10.34	10.345	10.34	10.34	1992
1/13/2017	2:57 PM	10.33	10.33	10.33	10.33	500
1/13/2017	2:59 PM	10.32	10.32	10.32	10.32	2300
1/13/2017	3:06 PM	10.32	10.32	10.32	10.32	800
1/13/2017	3:15 PM	10.33	10.33	10.33	10.33	2300
1/13/2017	3:20 PM	10.325	10.325	10.325	10.325	300
1/13/2017	3:32 PM	10.335	10.335	10.33	10.33	900
1/13/2017	3:33 PM	10.33	10.335	10.33	10.335	2100
1/13/2017	3:36 PM	10.33	10.33	10.33	10.33	300
1/13/2017	3:37 PM	10.32	10.32	10.32	10.32	3611
1/13/2017	3:39 PM	10.31	10.31	10.31	10.31	2300
1/13/2017	3:40 PM	10.31	10.31	10.31	10.31	153
1/13/2017	3:42 PM	10.3	10.3	10.3	10.3	2050
1/13/2017	3:43 PM	10.3	10.3	10.3	10.3	200
1/13/2017	3:44 PM	10.3	10.3	10.3	10.3	300
1/13/2017	3:50 PM	10.3	10.3	10.3	10.3	300
1/13/2017	3:52 PM	10.305	10.305	10.305	10.305	800
1/13/2017	3:54 PM	10.31	10.31	10.31	10.31	300
1/13/2017	3:55 PM	10.315	10.315	10.315	10.315	200
1/13/2017	3:58 PM	10.315	10.315	10.315	10.315	100
1/13/2017	3:59 PM	10.32	10.32	10.32	10.32	300
1/13/2017	4:00 PM	10.32	10.33	10.32	10.32	32390
1/17/2017	9:31 AM	10.4	10.41	10.4	10.405	3259
1/17/2017	9:33 AM	10.39	10.39	10.39	10.39	3247
1/17/2017	9:35 AM	10.4	10.4	10.4	10.4	200
1/17/2017	9:36 AM	10.42	10.42	10.42	10.42	2000
1/17/2017	9:37 AM	10.425	10.43	10.425	10.43	2380
1/17/2017	9:38 AM	10.42	10.42	10.42	10.42	2671
1/17/2017	9:39 AM	10.43	10.43	10.43	10.43	400
1/17/2017	9:40 AM	10.43	10.43	10.43	10.43	300
1/17/2017	9:44 AM	10.41	10.41	10.41	10.41	907
1/17/2017	9:45 AM	10.42	10.42	10.42	10.42	300
1/17/2017	9:47 AM	10.43	10.43	10.43	10.43	1101
1/17/2017	9:48 AM	10.44	10.44	10.44	10.44	1727
1/17/2017	9:50 AM	10.43	10.43	10.43	10.43	1000
1/17/2017	9:51 AM	10.425	10.425	10.415	10.42	1300
1/17/2017	9:53 AM	10.44	10.44	10.44	10.44	752
1/17/2017	9:54 AM	10.43	10.43	10.43	10.43	400
1/17/2017	9:55 AM	10.42	10.42	10.42	10.42	500
1/17/2017	9:56 AM	10.42	10.42	10.42	10.42	205
1/17/2017	9:57 AM	10.42	10.42	10.42	10.42	400
1/17/2017	9:58 AM	10.41	10.41	10.41	10.41	850
1/17/2017	9:59 AM	10.41	10.41	10.41	10.41	1178
1/17/2017	10:00 AM	10.43	10.43	10.41	10.41	3212
1/17/2017	10:02 AM	10.43	10.43	10.43	10.43	300
1/17/2017	10:03 AM	10.43	10.44	10.43	10.44	2097
1/17/2017	10:06 AM	10.43	10.43	10.43	10.43	400
1/17/2017	10:09 AM	10.38	10.4	10.38	10.4	1775
1/17/2017	10:10 AM	10.38	10.38	10.38	10.38	400
1/17/2017	10:13 AM	10.37	10.37	10.37	10.37	2531
1/17/2017	10:15 AM	10.38	10.38	10.38	10.38	200
1/17/2017	10:16 AM	10.38	10.38	10.38	10.38	300
1/17/2017	10:17 AM	10.355	10.36	10.355	10.36	700
1/17/2017	10:18 AM	10.35	10.35	10.35	10.35	1840
1/17/2017	10:20 AM	10.36	10.36	10.36	10.36	113
1/17/2017	10:21 AM	10.36	10.36	10.36	10.36	1255
1/17/2017	10:22 AM	10.36	10.36	10.36	10.36	1646
1/17/2017	10:25 AM	10.36	10.36	10.36	10.36	200
1/17/2017	10:26 AM	10.37	10.37	10.37	10.37	689
1/17/2017	10:27 AM	10.375	10.375	10.37	10.375	454
1/17/2017	10:29 AM	10.37	10.37	10.37	10.37	300
1/17/2017	10:32 AM	10.375	10.375	10.375	10.375	300
1/17/2017	10:34 AM	10.38	10.38	10.38	10.38	500
1/17/2017	10:36 AM	10.37	10.37	10.37	10.37	500
1/17/2017	10:38 AM	10.37	10.37	10.37	10.37	500
1/17/2017	10:41 AM	10.36	10.36	10.36	10.36	500
1/17/2017	10:43 AM	10.36	10.36	10.36	10.36	1100
1/17/2017	10:46 AM	10.36	10.36	10.36	10.36	300
1/17/2017	10:56 AM	10.36	10.36	10.36	10.36	930
1/17/2017	11:03 AM	10.37	10.37	10.36	10.36	1015
1/17/2017	11:07 AM	10.38	10.385	10.38	10.38	1700
1/17/2017	11:13 AM	10.39	10.39	10.38	10.38	1500
1/17/2017	11:14 AM	10.39	10.39	10.39	10.39	2300
1/17/2017	11:17 AM	10.39	10.39	10.39	10.39	2800
1/17/2017	11:18 AM	10.4	10.4	10.4	10.4	607
1/17/2017	11:27 AM	10.4	10.4	10.4	10.4	1816
1/17/2017	11:31 AM	10.39	10.39	10.39	10.39	1092
1/17/2017	11:32 AM	10.39	10.39	10.39	10.39	600
1/17/2017	11:35 AM	10.4	10.4	10.4	10.4	100
1/17/2017	11:36 AM	10.39	10.39	10.39	10.39	155
1/17/2017	11:43 AM	10.38	10.38	10.38	10.38	1594
1/17/2017	11:56 AM	10.37	10.37	10.37	10.37	600
1/17/2017	12:01 PM	10.37	10.37	10.37	10.37	300
1/17/2017	12:05 PM	10.37	10.37	10.37	10.37	200
1/17/2017	12:09 PM	10.37	10.37	10.37	10.37	400
1/17/2017	12:11 PM	10.38	10.38	10.38	10.38	153
1/17/2017	12:12 PM	10.39	10.39	10.39	10.39	500
1/17/2017	12:14 PM	10.39	10.39	10.39	10.39	970
1/17/2017	12:20 PM	10.39	10.39	10.39	10.39	1100
1/17/2017	12:22 PM	10.38	10.38	10.38	10.38	4285
1/17/2017	12:27 PM	10.38	10.38	10.38	10.38	705
1/17/2017	12:34 PM	10.37	10.37	10.37	10.37	950
1/17/2017	12:36 PM	10.37	10.37	10.37	10.37	200
1/17/2017	12:38 PM	10.38	10.38	10.38	10.38	600
1/17/2017	12:46 PM	10.38	10.38	10.38	10.38	100
1/17/2017	12:49 PM	10.38	10.38	10.38	10.38	2037
1/17/2017	12:53 PM	10.37	10.37	10.37	10.37	700
1/17/2017	12:55 PM	10.38	10.38	10.38	10.38	100
1/17/2017	1:04 PM	10.38	10.38	10.38	10.38	1937
1/17/2017	1:13 PM	10.37	10.37	10.37	10.37	1200
1/17/2017	1:21 PM	10.355	10.355	10.355	10.355	700
1/17/2017	1:22 PM	10.36	10.36	10.36	10.36	600
1/17/2017	1:35 PM	10.36	10.36	10.36	10.36	1646
1/17/2017	1:37 PM	10.36	10.36	10.36	10.36	716
1/17/2017	1:38 PM	10.36	10.36	10.36	10.36	2449
1/17/2017	1:40 PM	10.36	10.36	10.36	10.36	1300
1/17/2017	1:44 PM	10.37	10.37	10.37	10.37	1400
1/17/2017	1:45 PM	10.37	10.37	10.37	10.37	1712
1/17/2017	1:51 PM	10.37	10.37	10.37	10.37	3540
1/17/2017	1:57 PM	10.375	10.375	10.375	10.375	100
1/17/2017	2:03 PM	10.37	10.37	10.37	10.37	500
1/17/2017	2:07 PM	10.37	10.37	10.37	10.37	300
1/17/2017	2:12 PM	10.37	10.37	10.37	10.37	500
1/17/2017	2:16 PM	10.38	10.38	10.38	10.38	1575
1/17/2017	2:20 PM	10.39	10.39	10.39	10.39	7750
1/17/2017	2:21 PM	10.4	10.4	10.4	10.4	700
1/17/2017	2:23 PM	10.41	10.41	10.41	10.41	400
1/17/2017	2:24 PM	10.41	10.41	10.41	10.41	300
1/17/2017	2:25 PM	10.41	10.41	10.41	10.41	600
1/17/2017	2:27 PM	10.42	10.42	10.42	10.42	7160
1/17/2017	2:28 PM	10.42	10.42	10.42	10.42	200
1/17/2017	2:31 PM	10.43	10.43	10.43	10.43	1900
1/17/2017	2:32 PM	10.43	10.43	10.43	10.43	500
1/17/2017	2:36 PM	10.43	10.43	10.43	10.43	12500
1/17/2017	2:37 PM	10.45	10.45	10.45	10.45	650
1/17/2017	2:38 PM	10.46	10.46	10.46	10.46	13018
1/17/2017	2:39 PM	10.46	10.46	10.46	10.46	1000
1/17/2017	2:40 PM	10.45	10.45	10.45	10.45	2736
1/17/2017	2:42 PM	10.46	10.46	10.46	10.46	235
1/17/2017	2:43 PM	10.46	10.46	10.46	10.46	300
1/17/2017	2:44 PM	10.45	10.45	10.45	10.45	3594
1/17/2017	2:46 PM	10.44	10.44	10.44	10.44	700
1/17/2017	2:49 PM	10.44	10.44	10.44	10.44	2100
1/17/2017	2:53 PM	10.46	10.46	10.46	10.46	100
1/17/2017	2:54 PM	10.46	10.47	10.46	10.47	3500
1/17/2017	2:55 PM	10.46	10.46	10.46	10.46	700
1/17/2017	2:56 PM	10.46	10.46	10.46	10.46	300
1/17/2017	2:57 PM	10.46	10.46	10.46	10.46	1000
1/17/2017	3:00 PM	10.45	10.45	10.45	10.45	3000
1/17/2017	3:01 PM	10.45	10.45	10.45	10.45	532
1/17/2017	3:03 PM	10.47	10.47	10.46	10.46	3274
1/17/2017	3:07 PM	10.47	10.47	10.47	10.47	400
1/17/2017	3:08 PM	10.47	10.47	10.47	10.47	1061
1/17/2017	3:09 PM	10.47	10.47	10.47	10.47	300
1/17/2017	3:11 PM	10.47	10.47	10.47	10.47	1400
1/17/2017	3:13 PM	10.465	10.465	10.465	10.465	1200
1/17/2017	3:14 PM	10.46	10.46	10.46	10.46	400
1/17/2017	3:15 PM	10.46	10.46	10.46	10.46	6500
1/17/2017	3:16 PM	10.46	10.46	10.46	10.46	1900
1/17/2017	3:17 PM	10.46	10.46	10.46	10.46	1805
1/17/2017	3:19 PM	10.455	10.455	10.455	10.455	300
1/17/2017	3:23 PM	10.45	10.45	10.45	10.45	400
1/17/2017	3:24 PM	10.45	10.45	10.45	10.45	1500
1/17/2017	3:26 PM	10.45	10.45	10.45	10.45	2500
1/17/2017	3:28 PM	10.45	10.45	10.45	10.45	1400
1/17/2017	3:32 PM	10.45	10.45	10.45	10.45	100
1/17/2017	3:34 PM	10.44	10.44	10.44	10.44	400
1/17/2017	3:37 PM	10.435	10.435	10.435	10.435	200
1/17/2017	3:40 PM	10.43	10.43	10.43	10.43	1076
1/17/2017	3:41 PM	10.43	10.435	10.43	10.43	2700
1/17/2017	3:45 PM	10.43	10.43	10.43	10.43	807
1/17/2017	3:46 PM	10.43	10.43	10.43	10.43	700
1/17/2017	3:49 PM	10.435	10.435	10.435	10.435	200
1/17/2017	3:50 PM	10.43	10.43	10.43	10.43	4000
1/17/2017	3:55 PM	10.43	10.43	10.425	10.43	30600
1/17/2017	3:58 PM	10.425	10.425	10.425	10.425	500
1/17/2017	3:59 PM	10.42	10.42	10.42	10.42	4457
1/17/2017	4:00 PM	10.42	10.42	10.4	10.41	27392
1/18/2017	9:31 AM	10.39	10.39	10.39	10.39	200
1/18/2017	9:32 AM	10.39	10.39	10.39	10.39	15000
1/18/2017	9:34 AM	10.4	10.4	10.39	10.39	1400
1/18/2017	9:36 AM	10.46	10.46	10.44	10.44	1000
1/18/2017	9:37 AM	10.45	10.45	10.45	10.45	1600
1/18/2017	9:38 AM	10.44	10.45	10.44	10.45	800
1/18/2017	9:40 AM	10.43	10.43	10.43	10.43	200
1/18/2017	9:41 AM	10.41	10.42	10.41	10.42	5200
1/18/2017	9:42 AM	10.41	10.41	10.41	10.41	7700
1/18/2017	9:43 AM	10.42	10.42	10.42	10.42	300
1/18/2017	9:44 AM	10.4	10.42	10.4	10.42	500
1/18/2017	9:45 AM	10.41	10.41	10.41	10.41	102
1/18/2017	9:46 AM	10.4	10.4	10.4	10.4	200
1/18/2017	9:49 AM	10.4	10.4	10.4	10.4	1980
1/18/2017	9:50 AM	10.41	10.41	10.41	10.41	200
1/18/2017	9:51 AM	10.41	10.41	10.41	10.41	500
1/18/2017	9:52 AM	10.42	10.42	10.42	10.42	100
1/18/2017	10:00 AM	10.4	10.4	10.4	10.4	9460
1/18/2017	10:04 AM	10.385	10.385	10.385	10.385	300
1/18/2017	10:08 AM	10.39	10.39	10.39	10.39	1048
1/18/2017	10:12 AM	10.4	10.4	10.4	10.4	100
1/18/2017	10:14 AM	10.4	10.405	10.4	10.405	2400
1/18/2017	10:18 AM	10.385	10.385	10.385	10.385	400
1/18/2017	10:22 AM	10.38	10.38	10.38	10.38	900
1/18/2017	10:23 AM	10.37	10.37	10.37	10.37	18550
1/18/2017	10:24 AM	10.365	10.365	10.365	10.365	500
1/18/2017	10:26 AM	10.38	10.38	10.38	10.38	241
1/18/2017	10:29 AM	10.39	10.39	10.39	10.39	800
1/18/2017	10:34 AM	10.37	10.37	10.37	10.37	100
1/18/2017	10:38 AM	10.38	10.38	10.38	10.38	600
1/18/2017	10:43 AM	10.39	10.39	10.39	10.39	14000
1/18/2017	10:45 AM	10.41	10.41	10.41	10.41	15000
1/18/2017	10:46 AM	10.41	10.41	10.41	10.41	442
1/18/2017	10:47 AM	10.415	10.415	10.415	10.415	1700
1/18/2017	10:48 AM	10.415	10.415	10.415	10.415	200
1/18/2017	10:56 AM	10.41	10.41	10.41	10.41	150
1/18/2017	11:00 AM	10.39	10.39	10.39	10.39	821
1/18/2017	11:02 AM	10.39	10.39	10.39	10.39	4200
1/18/2017	11:04 AM	10.39	10.39	10.39	10.39	962
1/18/2017	11:05 AM	10.39	10.39	10.39	10.39	9638
1/18/2017	11:07 AM	10.38	10.38	10.38	10.38	300
1/18/2017	11:11 AM	10.38	10.38	10.38	10.38	100
1/18/2017	11:12 AM	10.38	10.38	10.38	10.38	1000
1/18/2017	11:15 AM	10.39	10.39	10.39	10.39	700
1/18/2017	11:16 AM	10.395	10.395	10.395	10.395	800
1/18/2017	11:24 AM	10.39	10.39	10.39	10.39	1200
1/18/2017	11:27 AM	10.375	10.38	10.375	10.38	500
1/18/2017	11:35 AM	10.38	10.38	10.38	10.38	5600
1/18/2017	11:44 AM	10.38	10.38	10.38	10.38	5700
1/18/2017	11:47 AM	10.39	10.39	10.39	10.39	600
1/18/2017	11:53 AM	10.39	10.39	10.39	10.39	300
1/18/2017	11:56 AM	10.38	10.38	10.38	10.38	100
1/18/2017	11:57 AM	10.38	10.38	10.38	10.38	900
1/18/2017	11:58 AM	10.39	10.39	10.39	10.39	1100
1/18/2017	11:59 AM	10.41	10.41	10.4	10.4	15100
1/18/2017	12:00 PM	10.425	10.425	10.42	10.42	600
1/18/2017	12:12 PM	10.39	10.39	10.39	10.39	300
1/18/2017	12:18 PM	10.4	10.4	10.4	10.4	300
1/18/2017	12:26 PM	10.41	10.41	10.41	10.41	200
1/18/2017	12:31 PM	10.41	10.41	10.41	10.41	500
1/18/2017	12:33 PM	10.41	10.41	10.41	10.41	100
1/18/2017	12:34 PM	10.41	10.41	10.41	10.41	500
1/18/2017	12:38 PM	10.4	10.4	10.4	10.4	500
1/18/2017	12:40 PM	10.4	10.4	10.4	10.4	100
1/18/2017	12:47 PM	10.4	10.4	10.4	10.4	700
1/18/2017	12:53 PM	10.41	10.41	10.41	10.41	300
1/18/2017	12:59 PM	10.42	10.42	10.42	10.42	600
1/18/2017	1:02 PM	10.42	10.42	10.42	10.42	300
1/18/2017	1:03 PM	10.42	10.42	10.42	10.42	100
1/18/2017	1:04 PM	10.415	10.415	10.415	10.415	200
1/18/2017	1:07 PM	10.41	10.41	10.41	10.41	250
1/18/2017	1:08 PM	10.41	10.41	10.41	10.41	250
1/18/2017	1:10 PM	10.4	10.4	10.4	10.4	500
1/18/2017	1:14 PM	10.41	10.41	10.41	10.41	100
1/18/2017	1:20 PM	10.41	10.41	10.41	10.41	1300
1/18/2017	1:24 PM	10.42	10.42	10.42	10.42	300
1/18/2017	1:25 PM	10.42	10.42	10.42	10.42	100
1/18/2017	1:27 PM	10.42	10.42	10.42	10.42	800
1/18/2017	1:32 PM	10.41	10.41	10.41	10.41	200
1/18/2017	1:34 PM	10.41	10.41	10.41	10.41	1000
1/18/2017	1:37 PM	10.41	10.41	10.41	10.41	450
1/18/2017	1:39 PM	10.4	10.4	10.4	10.4	400
1/18/2017	1:41 PM	10.4	10.4	10.4	10.4	200
1/18/2017	1:47 PM	10.41	10.41	10.41	10.41	100
1/18/2017	1:53 PM	10.41	10.41	10.41	10.41	500
1/18/2017	1:54 PM	10.41	10.41	10.41	10.41	300
1/18/2017	1:57 PM	10.41	10.41	10.41	10.41	800
1/18/2017	2:00 PM	10.41	10.41	10.41	10.41	100
1/18/2017	2:01 PM	10.41	10.41	10.41	10.41	300
1/18/2017	2:03 PM	10.4	10.4	10.4	10.4	1600
1/18/2017	2:12 PM	10.4	10.4	10.4	10.4	700
1/18/2017	2:15 PM	10.4	10.4	10.4	10.4	1742
1/18/2017	2:19 PM	10.39	10.39	10.39	10.39	15200
1/18/2017	2:30 PM	10.39	10.39	10.39	10.39	3200
1/18/2017	2:32 PM	10.395	10.395	10.395	10.395	100
1/18/2017	2:52 PM	10.4	10.4	10.4	10.4	800
1/18/2017	2:53 PM	10.4	10.4	10.4	10.4	1600
1/18/2017	2:55 PM	10.39	10.39	10.39	10.39	136
1/18/2017	2:56 PM	10.39	10.39	10.39	10.39	9052
1/18/2017	2:57 PM	10.39	10.39	10.39	10.39	2642
1/18/2017	2:58 PM	10.39	10.39	10.39	10.39	1558
1/18/2017	3:01 PM	10.39	10.39	10.39	10.39	300
1/18/2017	3:05 PM	10.39	10.39	10.39	10.39	417
1/18/2017	3:10 PM	10.395	10.395	10.395	10.395	700
1/18/2017	3:14 PM	10.39	10.39	10.39	10.39	369
1/18/2017	3:20 PM	10.38	10.38	10.38	10.38	100
1/18/2017	3:21 PM	10.38	10.38	10.38	10.38	896
1/18/2017	3:24 PM	10.38	10.38	10.38	10.38	800
1/18/2017	3:26 PM	10.38	10.38	10.38	10.38	400
1/18/2017	3:33 PM	10.39	10.39	10.39	10.39	400
1/18/2017	3:34 PM	10.39	10.39	10.39	10.39	417
1/18/2017	3:38 PM	10.37	10.37	10.37	10.37	650
1/18/2017	3:39 PM	10.37	10.37	10.37	10.37	400
1/18/2017	3:46 PM	10.36	10.36	10.36	10.36	800
1/18/2017	3:56 PM	10.35	10.35	10.35	10.35	3950
1/18/2017	3:59 PM	10.35	10.35	10.35	10.35	9250
1/18/2017	4:00 PM	10.35	10.36	10.345	10.35	27328
1/19/2017	9:31 AM	10.33	10.335	10.33	10.335	7100
1/19/2017	9:33 AM	10.33	10.33	10.33	10.33	100
1/19/2017	9:34 AM	10.325	10.325	10.325	10.325	500
1/19/2017	9:36 AM	10.32	10.32	10.32	10.32	4404
1/19/2017	9:38 AM	10.32	10.32	10.32	10.32	300
1/19/2017	9:39 AM	10.33	10.33	10.33	10.33	13300
1/19/2017	9:43 AM	10.35	10.35	10.35	10.35	9600
1/19/2017	9:44 AM	10.34	10.34	10.34	10.34	300
1/19/2017	9:45 AM	10.34	10.34	10.34	10.34	1395
1/19/2017	9:47 AM	10.34	10.34	10.34	10.34	4600
1/19/2017	9:50 AM	10.35	10.35	10.34	10.34	1700
1/19/2017	9:53 AM	10.345	10.345	10.345	10.345	100
1/19/2017	9:57 AM	10.35	10.35	10.35	10.35	400
1/19/2017	9:58 AM	10.34	10.34	10.34	10.34	100
1/19/2017	9:59 AM	10.34	10.34	10.34	10.34	200
1/19/2017	10:01 AM	10.35	10.35	10.35	10.35	5000
1/19/2017	10:02 AM	10.36	10.36	10.36	10.36	350
1/19/2017	10:04 AM	10.36	10.36	10.36	10.36	300
1/19/2017	10:05 AM	10.36	10.36	10.36	10.36	300
1/19/2017	10:08 AM	10.38	10.38	10.38	10.38	200
1/19/2017	10:09 AM	10.39	10.39	10.39	10.39	500
1/19/2017	10:10 AM	10.39	10.39	10.39	10.39	900
1/19/2017	10:13 AM	10.38	10.38	10.38	10.38	3500
1/19/2017	10:17 AM	10.4	10.4	10.39	10.39	2300
1/19/2017	10:18 AM	10.4	10.4	10.4	10.4	600
1/19/2017	10:21 AM	10.39	10.39	10.39	10.39	100
1/19/2017	10:25 AM	10.39	10.39	10.39	10.39	600
1/19/2017	10:26 AM	10.39	10.39	10.39	10.39	971
1/19/2017	10:27 AM	10.39	10.39	10.39	10.39	1000
1/19/2017	10:33 AM	10.38	10.38	10.38	10.38	300
1/19/2017	10:48 AM	10.39	10.39	10.39	10.39	1300
1/19/2017	10:50 AM	10.39	10.39	10.39	10.39	600
1/19/2017	10:54 AM	10.39	10.39	10.39	10.39	300
1/19/2017	10:55 AM	10.395	10.395	10.395	10.395	200
1/19/2017	11:00 AM	10.4	10.4	10.4	10.4	2000
1/19/2017	11:01 AM	10.405	10.405	10.405	10.405	600
1/19/2017	11:04 AM	10.42	10.42	10.41	10.41	1397
1/19/2017	11:05 AM	10.44	10.44	10.42	10.42	16260
1/19/2017	11:07 AM	10.43	10.43	10.43	10.43	200
1/19/2017	11:12 AM	10.42	10.42	10.42	10.42	200
1/19/2017	11:13 AM	10.43	10.43	10.42	10.42	700
1/19/2017	11:16 AM	10.41	10.41	10.41	10.41	400
1/19/2017	11:18 AM	10.41	10.41	10.41	10.41	400
1/19/2017	11:20 AM	10.395	10.395	10.395	10.395	500
1/19/2017	11:21 AM	10.39	10.39	10.39	10.39	100
1/19/2017	11:22 AM	10.39	10.39	10.39	10.39	300
1/19/2017	11:36 AM	10.39	10.39	10.39	10.39	300
1/19/2017	11:38 AM	10.4	10.4	10.4	10.4	800
1/19/2017	11:39 AM	10.4	10.4	10.4	10.4	170
1/19/2017	11:40 AM	10.4	10.4	10.4	10.4	330
1/19/2017	11:43 AM	10.38	10.38	10.38	10.38	700
1/19/2017	11:44 AM	10.38	10.38	10.38	10.38	300
1/19/2017	11:45 AM	10.38	10.38	10.38	10.38	300
1/19/2017	11:51 AM	10.39	10.39	10.39	10.39	100
1/19/2017	11:54 AM	10.4	10.4	10.4	10.4	324
1/19/2017	11:59 AM	10.4	10.405	10.4	10.4	4575
1/19/2017	12:02 PM	10.4	10.4	10.4	10.4	900
1/19/2017	12:08 PM	10.4	10.4	10.4	10.4	100
1/19/2017	12:11 PM	10.4	10.405	10.4	10.405	2500
1/19/2017	12:19 PM	10.4	10.4	10.4	10.4	500
1/19/2017	12:25 PM	10.41	10.415	10.41	10.41	4500
1/19/2017	12:26 PM	10.41	10.41	10.41	10.41	3400
1/19/2017	12:27 PM	10.41	10.41	10.41	10.41	1000
1/19/2017	12:38 PM	10.415	10.415	10.415	10.415	100
1/19/2017	12:41 PM	10.41	10.41	10.41	10.41	228
1/19/2017	12:42 PM	10.41	10.41	10.41	10.41	900
1/19/2017	12:44 PM	10.42	10.42	10.42	10.42	200
1/19/2017	12:45 PM	10.42	10.42	10.42	10.42	400
1/19/2017	12:47 PM	10.42	10.42	10.42	10.42	1230
1/19/2017	12:50 PM	10.42	10.42	10.42	10.42	800
1/19/2017	12:51 PM	10.42	10.42	10.42	10.42	1100
1/19/2017	12:52 PM	10.41	10.41	10.41	10.41	200
1/19/2017	12:55 PM	10.41	10.41	10.41	10.41	258
1/19/2017	12:58 PM	10.405	10.405	10.405	10.405	100
1/19/2017	1:07 PM	10.41	10.41	10.41	10.41	1100
1/19/2017	1:10 PM	10.415	10.415	10.415	10.415	2500
1/19/2017	1:11 PM	10.4	10.415	10.4	10.415	2204
1/19/2017	1:20 PM	10.42	10.42	10.42	10.42	2813
1/19/2017	1:25 PM	10.42	10.42	10.42	10.42	4922
1/19/2017	1:26 PM	10.425	10.425	10.425	10.425	100
1/19/2017	1:28 PM	10.425	10.425	10.425	10.425	100
1/19/2017	1:30 PM	10.43	10.43	10.43	10.43	4100
1/19/2017	1:31 PM	10.43	10.435	10.43	10.435	4400
1/19/2017	1:33 PM	10.425	10.425	10.425	10.425	100
1/19/2017	1:34 PM	10.425	10.425	10.425	10.425	100
1/19/2017	1:35 PM	10.42	10.42	10.42	10.42	2982
1/19/2017	1:36 PM	10.42	10.42	10.42	10.42	800
1/19/2017	1:44 PM	10.42	10.42	10.42	10.42	600
1/19/2017	1:46 PM	10.425	10.425	10.425	10.425	700
1/19/2017	1:49 PM	10.42	10.42	10.415	10.415	700
1/19/2017	1:51 PM	10.425	10.425	10.425	10.425	1000
1/19/2017	1:53 PM	10.43	10.43	10.43	10.43	100
1/19/2017	2:01 PM	10.44	10.44	10.44	10.44	1074
1/19/2017	2:03 PM	10.44	10.445	10.44	10.445	4898
1/19/2017	2:04 PM	10.44	10.44	10.44	10.44	300
1/19/2017	2:08 PM	10.45	10.45	10.45	10.45	2600
1/19/2017	2:09 PM	10.5	10.5	10.455	10.455	6885
1/19/2017	2:10 PM	10.505	10.505	10.5	10.5	3200
1/19/2017	2:11 PM	10.49	10.495	10.49	10.495	5200
1/19/2017	2:14 PM	10.49	10.49	10.49	10.49	1900
1/19/2017	2:17 PM	10.51	10.51	10.51	10.51	4200
1/19/2017	2:18 PM	10.505	10.505	10.505	10.505	100
1/19/2017	2:20 PM	10.51	10.51	10.505	10.505	7800
1/19/2017	2:21 PM	10.53	10.53	10.52	10.52	5168
1/19/2017	2:22 PM	10.525	10.525	10.525	10.525	1771
1/19/2017	2:23 PM	10.51	10.51	10.51	10.51	1600
1/19/2017	2:25 PM	10.49	10.505	10.49	10.505	3261
1/19/2017	2:26 PM	10.485	10.485	10.485	10.485	1100
1/19/2017	2:30 PM	10.485	10.495	10.48	10.49	1900
1/19/2017	2:31 PM	10.48	10.48	10.48	10.48	200
1/19/2017	2:32 PM	10.48	10.485	10.48	10.485	900
1/19/2017	2:33 PM	10.48	10.48	10.48	10.48	1000
1/19/2017	2:34 PM	10.48	10.48	10.48	10.48	387
1/19/2017	2:35 PM	10.48	10.48	10.48	10.48	1900
1/19/2017	2:39 PM	10.495	10.495	10.495	10.495	100
1/19/2017	2:41 PM	10.49	10.49	10.49	10.49	2422
1/19/2017	2:42 PM	10.49	10.49	10.49	10.49	400
1/19/2017	2:43 PM	10.48	10.48	10.48	10.48	400
1/19/2017	2:47 PM	10.47	10.47	10.47	10.47	1000
1/19/2017	2:48 PM	10.47	10.47	10.47	10.47	300
1/19/2017	2:50 PM	10.48	10.48	10.48	10.48	792
1/19/2017	2:51 PM	10.48	10.48	10.48	10.48	146
1/19/2017	2:52 PM	10.48	10.48	10.48	10.48	300
1/19/2017	2:54 PM	10.47	10.47	10.47	10.47	100
1/19/2017	2:55 PM	10.47	10.47	10.47	10.47	300
1/19/2017	2:56 PM	10.48	10.48	10.48	10.48	300
1/19/2017	3:00 PM	10.48	10.48	10.48	10.48	300
1/19/2017	3:02 PM	10.49	10.49	10.49	10.49	2200
1/19/2017	3:05 PM	10.49	10.49	10.49	10.49	1400
1/19/2017	3:08 PM	10.49	10.49	10.49	10.49	200
1/19/2017	3:16 PM	10.48	10.49	10.48	10.49	6665
1/19/2017	3:17 PM	10.46	10.47	10.46	10.47	699
1/19/2017	3:18 PM	10.45	10.46	10.45	10.46	1500
1/19/2017	3:26 PM	10.45	10.45	10.45	10.45	910
1/19/2017	3:27 PM	10.45	10.45	10.45	10.45	218
1/19/2017	3:30 PM	10.45	10.45	10.45	10.45	11791
1/19/2017	3:32 PM	10.46	10.46	10.46	10.46	800
1/19/2017	3:33 PM	10.47	10.47	10.47	10.47	200
1/19/2017	3:35 PM	10.47	10.47	10.47	10.47	936
1/19/2017	3:36 PM	10.47	10.47	10.47	10.47	300
1/19/2017	3:44 PM	10.47	10.47	10.47	10.47	700
1/19/2017	3:47 PM	10.475	10.475	10.475	10.475	500
1/19/2017	3:48 PM	10.47	10.47	10.47	10.47	1647
1/19/2017	3:49 PM	10.47	10.47	10.47	10.47	910
1/19/2017	3:54 PM	10.46	10.46	10.46	10.46	30800
1/19/2017	3:55 PM	10.455	10.455	10.455	10.455	700
1/19/2017	3:56 PM	10.45	10.45	10.45	10.45	2800
1/19/2017	3:57 PM	10.445	10.445	10.445	10.445	1400
1/19/2017	3:58 PM	10.45	10.45	10.45	10.45	300
1/19/2017	3:59 PM	10.45	10.45	10.445	10.45	7470
1/19/2017	4:00 PM	10.45	10.46	10.445	10.445	25369
1/20/2017	9:31 AM	10.34	10.36	10.34	10.36	14500
1/20/2017	9:32 AM	10.33	10.33	10.33	10.33	100
1/20/2017	9:33 AM	10.33	10.33	10.33	10.33	200
1/20/2017	9:34 AM	10.33	10.33	10.33	10.33	1171
1/20/2017	9:35 AM	10.32	10.33	10.32	10.33	6800
1/20/2017	9:36 AM	10.3	10.31	10.29	10.31	45825
1/20/2017	9:37 AM	10.29	10.29	10.28	10.29	16389
1/20/2017	9:38 AM	10.3	10.3	10.29	10.29	200
1/20/2017	9:39 AM	10.295	10.295	10.295	10.295	500
1/20/2017	9:40 AM	10.285	10.29	10.285	10.29	4900
1/20/2017	9:41 AM	10.28	10.28	10.28	10.28	1300
1/20/2017	9:43 AM	10.3	10.3	10.3	10.3	7300
1/20/2017	9:44 AM	10.31	10.31	10.31	10.31	300
1/20/2017	9:46 AM	10.315	10.315	10.315	10.315	100
1/20/2017	9:48 AM	10.31	10.31	10.31	10.31	4800
1/20/2017	9:49 AM	10.31	10.31	10.31	10.31	1800
1/20/2017	9:50 AM	10.305	10.305	10.305	10.305	400
1/20/2017	9:51 AM	10.3	10.3	10.3	10.3	3700
1/20/2017	9:52 AM	10.305	10.305	10.3	10.3	800
1/20/2017	9:54 AM	10.31	10.31	10.31	10.31	2200
1/20/2017	9:56 AM	10.3	10.31	10.3	10.31	24300
1/20/2017	9:58 AM	10.3	10.3	10.3	10.3	1600
1/20/2017	9:59 AM	10.3	10.3	10.3	10.3	300
1/20/2017	10:00 AM	10.295	10.295	10.295	10.295	400
1/20/2017	10:02 AM	10.31	10.31	10.31	10.31	1300
1/20/2017	10:03 AM	10.31	10.31	10.31	10.31	1100
1/20/2017	10:04 AM	10.3	10.3	10.3	10.3	11400
1/20/2017	10:09 AM	10.31	10.31	10.31	10.31	300
1/20/2017	10:10 AM	10.31	10.31	10.31	10.31	3300
1/20/2017	10:12 AM	10.3	10.3	10.3	10.3	27708
1/20/2017	10:13 AM	10.3	10.3	10.3	10.3	6400
1/20/2017	10:18 AM	10.31	10.31	10.31	10.31	300
1/20/2017	10:19 AM	10.31	10.31	10.31	10.31	7374
1/20/2017	10:23 AM	10.31	10.31	10.31	10.31	300
1/20/2017	10:24 AM	10.32	10.32	10.32	10.32	200
1/20/2017	10:25 AM	10.33	10.33	10.33	10.33	22000
1/20/2017	10:26 AM	10.325	10.335	10.325	10.335	2600
1/20/2017	10:28 AM	10.33	10.33	10.33	10.33	500
1/20/2017	10:30 AM	10.34	10.34	10.34	10.34	200
1/20/2017	10:31 AM	10.33	10.33	10.33	10.33	3000
1/20/2017	10:34 AM	10.33	10.33	10.33	10.33	100
1/20/2017	10:36 AM	10.325	10.325	10.325	10.325	1000
1/20/2017	10:37 AM	10.325	10.325	10.325	10.325	200
1/20/2017	10:38 AM	10.32	10.32	10.32	10.32	4200
1/20/2017	10:41 AM	10.325	10.325	10.325	10.325	100
1/20/2017	10:42 AM	10.32	10.32	10.32	10.32	2200
1/20/2017	10:47 AM	10.33	10.33	10.33	10.33	200
1/20/2017	10:48 AM	10.33	10.33	10.33	10.33	2500
1/20/2017	10:49 AM	10.33	10.33	10.33	10.33	300
1/20/2017	10:52 AM	10.33	10.33	10.33	10.33	2100
1/20/2017	10:59 AM	10.32	10.32	10.32	10.32	3100
1/20/2017	11:06 AM	10.315	10.315	10.315	10.315	1450
1/20/2017	11:08 AM	10.31	10.31	10.31	10.31	6800
1/20/2017	11:10 AM	10.31	10.31	10.31	10.31	400
1/20/2017	11:11 AM	10.305	10.305	10.305	10.305	750
1/20/2017	11:13 AM	10.31	10.31	10.31	10.31	300
1/20/2017	11:16 AM	10.31	10.315	10.31	10.315	4433
1/20/2017	11:18 AM	10.305	10.305	10.305	10.305	500
1/20/2017	11:19 AM	10.315	10.315	10.315	10.315	500
1/20/2017	11:21 AM	10.31	10.31	10.31	10.31	2400
1/20/2017	11:28 AM	10.325	10.325	10.325	10.325	100
1/20/2017	11:31 AM	10.335	10.335	10.335	10.335	200
1/20/2017	11:33 AM	10.33	10.335	10.33	10.335	4800
1/20/2017	11:34 AM	10.325	10.325	10.325	10.325	350
1/20/2017	11:42 AM	10.32	10.32	10.32	10.32	3800
1/20/2017	11:45 AM	10.32	10.325	10.32	10.325	3900
1/20/2017	11:46 AM	10.315	10.315	10.315	10.315	175
1/20/2017	11:48 AM	10.32	10.32	10.32	10.32	1200
1/20/2017	12:00 PM	10.32	10.32	10.32	10.32	300
1/20/2017	12:01 PM	10.32	10.32	10.32	10.32	600
1/20/2017	12:05 PM	10.32	10.32	10.32	10.32	300
1/20/2017	12:06 PM	10.38	10.4	10.34	10.34	5600
1/20/2017	12:07 PM	10.395	10.4	10.39	10.39	1700
1/20/2017	12:08 PM	10.39	10.39	10.39	10.39	100
1/20/2017	12:10 PM	10.36	10.36	10.345	10.345	1000
1/20/2017	12:11 PM	10.37	10.37	10.37	10.37	300
1/20/2017	12:14 PM	10.37	10.37	10.37	10.37	400
1/20/2017	12:15 PM	10.38	10.39	10.38	10.39	1600
1/20/2017	12:16 PM	10.395	10.4	10.395	10.4	1200
1/20/2017	12:17 PM	10.405	10.405	10.4	10.4	531
1/20/2017	12:19 PM	10.35	10.35	10.35	10.35	300
1/20/2017	12:21 PM	10.365	10.365	10.36	10.36	2500
1/20/2017	12:22 PM	10.36	10.36	10.36	10.36	700
1/20/2017	12:23 PM	10.34	10.34	10.34	10.34	1100
1/20/2017	12:25 PM	10.37	10.37	10.37	10.37	100
1/20/2017	12:26 PM	10.37	10.37	10.37	10.37	700
1/20/2017	12:27 PM	10.39	10.4	10.38	10.38	2000
1/20/2017	12:28 PM	10.38	10.38	10.38	10.38	900
1/20/2017	12:29 PM	10.4	10.4	10.38	10.38	900
1/20/2017	12:30 PM	10.4	10.4	10.4	10.4	400
1/20/2017	12:32 PM	10.44	10.44	10.41	10.41	3700
1/20/2017	12:33 PM	10.435	10.44	10.435	10.44	700
1/20/2017	12:34 PM	10.43	10.44	10.43	10.44	4466
1/20/2017	12:35 PM	10.41	10.42	10.41	10.42	1481
1/20/2017	12:36 PM	10.43	10.43	10.42	10.42	1200
1/20/2017	12:38 PM	10.43	10.43	10.43	10.43	400
1/20/2017	12:39 PM	10.43	10.43	10.43	10.43	300
1/20/2017	12:40 PM	10.42	10.42	10.42	10.42	500
1/20/2017	12:42 PM	10.4	10.4	10.4	10.4	1700
1/20/2017	12:44 PM	10.39	10.4	10.39	10.4	1225
1/20/2017	12:45 PM	10.39	10.39	10.39	10.39	45100
1/20/2017	12:47 PM	10.39	10.39	10.39	10.39	19300
1/20/2017	12:48 PM	10.4	10.4	10.4	10.4	3500
1/20/2017	12:50 PM	10.4	10.4	10.39	10.39	3400
1/20/2017	12:51 PM	10.41	10.41	10.41	10.41	100
1/20/2017	12:53 PM	10.4	10.4	10.4	10.4	500
1/20/2017	12:55 PM	10.42	10.42	10.42	10.42	500
1/20/2017	12:56 PM	10.42	10.42	10.42	10.42	400
1/20/2017	12:57 PM	10.43	10.43	10.43	10.43	500
1/20/2017	12:58 PM	10.44	10.44	10.44	10.44	300
1/20/2017	12:59 PM	10.425	10.425	10.425	10.425	400
1/20/2017	1:00 PM	10.41	10.41	10.41	10.41	200
1/20/2017	1:01 PM	10.41	10.41	10.41	10.41	200
1/20/2017	1:05 PM	10.41	10.41	10.41	10.41	1300
1/20/2017	1:07 PM	10.41	10.41	10.4	10.4	500
1/20/2017	1:10 PM	10.38	10.39	10.38	10.39	693
1/20/2017	1:11 PM	10.38	10.38	10.38	10.38	200
1/20/2017	1:12 PM	10.38	10.38	10.38	10.38	3432
1/20/2017	1:18 PM	10.37	10.37	10.37	10.37	300
1/20/2017	1:22 PM	10.37	10.37	10.37	10.37	400
1/20/2017	1:24 PM	10.37	10.37	10.37	10.37	217
1/20/2017	1:30 PM	10.37	10.37	10.37	10.37	148
1/20/2017	1:33 PM	10.37	10.37	10.37	10.37	1900
1/20/2017	1:40 PM	10.38	10.38	10.38	10.38	200
1/20/2017	1:41 PM	10.38	10.385	10.38	10.385	1100
1/20/2017	1:42 PM	10.385	10.385	10.385	10.385	100
1/20/2017	1:43 PM	10.385	10.385	10.385	10.385	1300
1/20/2017	1:48 PM	10.38	10.38	10.38	10.38	300
1/20/2017	1:49 PM	10.39	10.39	10.39	10.39	457
1/20/2017	1:56 PM	10.405	10.405	10.405	10.405	1000
1/20/2017	1:57 PM	10.4	10.4	10.4	10.4	100
1/20/2017	2:02 PM	10.4	10.4	10.4	10.4	200
1/20/2017	2:03 PM	10.405	10.405	10.405	10.405	2800
1/20/2017	2:06 PM	10.39	10.395	10.39	10.395	3300
1/20/2017	2:10 PM	10.39	10.39	10.39	10.39	1003
1/20/2017	2:11 PM	10.39	10.39	10.39	10.39	1597
1/20/2017	2:12 PM	10.395	10.395	10.395	10.395	800
1/20/2017	2:14 PM	10.39	10.39	10.39	10.39	1130
1/20/2017	2:17 PM	10.4	10.4	10.4	10.4	1172
1/20/2017	2:21 PM	10.4	10.4	10.4	10.4	200
1/20/2017	2:22 PM	10.43	10.43	10.41	10.41	6020
1/20/2017	2:26 PM	10.435	10.435	10.435	10.435	1600
1/20/2017	2:27 PM	10.43	10.43	10.425	10.425	1900
1/20/2017	2:28 PM	10.43	10.435	10.43	10.435	1500
1/20/2017	2:29 PM	10.42	10.435	10.42	10.435	800
1/20/2017	2:30 PM	10.415	10.42	10.415	10.42	500
1/20/2017	2:32 PM	10.41	10.415	10.41	10.415	400
1/20/2017	2:36 PM	10.41	10.41	10.41	10.41	400
1/20/2017	2:37 PM	10.43	10.43	10.43	10.43	200
1/20/2017	2:38 PM	10.43	10.43	10.43	10.43	500
1/20/2017	2:41 PM	10.43	10.43	10.43	10.43	300
1/20/2017	2:42 PM	10.425	10.43	10.425	10.43	800
1/20/2017	2:44 PM	10.4	10.4	10.4	10.4	2921
1/20/2017	2:47 PM	10.41	10.41	10.41	10.41	300
1/20/2017	2:51 PM	10.41	10.41	10.41	10.41	8600
1/20/2017	2:58 PM	10.4	10.4	10.4	10.4	100
1/20/2017	3:01 PM	10.4	10.4	10.4	10.4	400
1/20/2017	3:04 PM	10.39	10.39	10.39	10.39	2700
1/20/2017	3:05 PM	10.39	10.39	10.39	10.39	700
1/20/2017	3:06 PM	10.39	10.39	10.39	10.39	300
1/20/2017	3:08 PM	10.39	10.39	10.39	10.39	400
1/20/2017	3:10 PM	10.38	10.38	10.38	10.38	300
1/20/2017	3:13 PM	10.36	10.36	10.36	10.36	400
1/20/2017	3:17 PM	10.375	10.375	10.375	10.375	576
1/20/2017	3:18 PM	10.38	10.38	10.375	10.375	400
1/20/2017	3:19 PM	10.39	10.39	10.39	10.39	200
1/20/2017	3:21 PM	10.39	10.39	10.39	10.39	200
1/20/2017	3:26 PM	10.41	10.41	10.41	10.41	300
1/20/2017	3:30 PM	10.42	10.42	10.42	10.42	300
1/20/2017	3:32 PM	10.42	10.42	10.42	10.42	300
1/20/2017	3:33 PM	10.415	10.415	10.415	10.415	1000
1/20/2017	3:34 PM	10.41	10.41	10.41	10.41	300
1/20/2017	3:35 PM	10.41	10.41	10.41	10.41	1143
1/20/2017	3:38 PM	10.4	10.4	10.4	10.4	1041
1/20/2017	3:40 PM	10.39	10.39	10.39	10.39	300
1/20/2017	3:42 PM	10.39	10.39	10.39	10.39	300
1/20/2017	3:44 PM	10.39	10.39	10.39	10.39	1300
1/20/2017	3:46 PM	10.39	10.39	10.39	10.39	1300
1/20/2017	3:47 PM	10.38	10.38	10.38	10.38	1400
1/20/2017	3:48 PM	10.38	10.38	10.38	10.38	812
1/20/2017	3:49 PM	10.38	10.38	10.38	10.38	200
1/20/2017	3:50 PM	10.38	10.38	10.38	10.38	1500
1/20/2017	3:51 PM	10.37	10.38	10.37	10.38	400
1/20/2017	3:52 PM	10.37	10.37	10.37	10.37	21900
1/20/2017	3:53 PM	10.385	10.385	10.38	10.38	1200
1/20/2017	3:56 PM	10.37	10.37	10.37	10.37	700
1/20/2017	3:58 PM	10.365	10.365	10.365	10.365	896
1/20/2017	3:59 PM	10.36	10.36	10.36	10.36	9500
1/20/2017	4:00 PM	10.36	10.37	10.36	10.36	34453
1/23/2017	9:31 AM	10.4	10.4	10.4	10.4	9500
1/23/2017	9:32 AM	10.41	10.41	10.41	10.41	300
1/23/2017	9:33 AM	10.41	10.41	10.41	10.41	2700
1/23/2017	9:34 AM	10.39	10.41	10.39	10.41	26800
1/23/2017	9:36 AM	10.37	10.38	10.37	10.38	750
1/23/2017	9:37 AM	10.36	10.37	10.36	10.37	1100
1/23/2017	9:38 AM	10.36	10.36	10.36	10.36	700
1/23/2017	9:39 AM	10.37	10.37	10.37	10.37	2800
1/23/2017	9:41 AM	10.35	10.35	10.35	10.35	6045
1/23/2017	9:42 AM	10.36	10.36	10.36	10.36	508
1/23/2017	9:43 AM	10.37	10.37	10.37	10.37	4300
1/23/2017	9:47 AM	10.37	10.37	10.37	10.37	200
1/23/2017	9:51 AM	10.38	10.38	10.38	10.38	1500
1/23/2017	9:53 AM	10.39	10.39	10.385	10.385	900
1/23/2017	10:00 AM	10.4	10.4	10.4	10.4	200
1/23/2017	10:01 AM	10.39	10.39	10.39	10.39	1000
1/23/2017	10:02 AM	10.39	10.39	10.39	10.39	1200
1/23/2017	10:05 AM	10.4	10.4	10.4	10.4	400
1/23/2017	10:07 AM	10.39	10.39	10.39	10.39	300
1/23/2017	10:08 AM	10.41	10.41	10.41	10.41	3234
1/23/2017	10:12 AM	10.42	10.42	10.42	10.42	1000
1/23/2017	10:14 AM	10.42	10.42	10.42	10.42	259
1/23/2017	10:16 AM	10.425	10.425	10.425	10.425	500
1/23/2017	10:19 AM	10.445	10.445	10.44	10.44	2689
1/23/2017	10:20 AM	10.45	10.45	10.45	10.45	1100
1/23/2017	10:21 AM	10.45	10.45	10.45	10.45	1800
1/23/2017	10:22 AM	10.44	10.44	10.44	10.44	1300
1/23/2017	10:24 AM	10.44	10.44	10.44	10.44	300
1/23/2017	10:25 AM	10.44	10.44	10.44	10.44	270
1/23/2017	10:26 AM	10.44	10.44	10.44	10.44	200
1/23/2017	10:27 AM	10.44	10.44	10.44	10.44	600
1/23/2017	10:28 AM	10.455	10.455	10.44	10.44	1150
1/23/2017	10:30 AM	10.46	10.46	10.46	10.46	1800
1/23/2017	10:32 AM	10.47	10.47	10.47	10.47	1448
1/23/2017	10:33 AM	10.475	10.475	10.47	10.47	4800
1/23/2017	10:34 AM	10.5	10.5	10.48	10.48	15628
1/23/2017	10:36 AM	10.49	10.49	10.49	10.49	1000
1/23/2017	10:39 AM	10.49	10.49	10.49	10.49	1699
1/23/2017	10:40 AM	10.49	10.49	10.49	10.49	200
1/23/2017	10:41 AM	10.48	10.48	10.48	10.48	1100
1/23/2017	10:42 AM	10.475	10.475	10.475	10.475	300
1/23/2017	10:43 AM	10.48	10.48	10.48	10.48	1000
1/23/2017	10:45 AM	10.48	10.48	10.48	10.48	300
1/23/2017	10:47 AM	10.48	10.48	10.48	10.48	500
1/23/2017	10:48 AM	10.48	10.48	10.48	10.48	400
1/23/2017	10:49 AM	10.48	10.48	10.48	10.48	10648
1/23/2017	10:53 AM	10.48	10.48	10.48	10.48	300
1/23/2017	10:55 AM	10.49	10.49	10.49	10.49	1451
1/23/2017	10:56 AM	10.49	10.49	10.49	10.49	1200
1/23/2017	10:58 AM	10.485	10.485	10.485	10.485	100
1/23/2017	11:03 AM	10.48	10.48	10.48	10.48	399
1/23/2017	11:05 AM	10.48	10.48	10.48	10.48	2874
1/23/2017	11:07 AM	10.47	10.47	10.47	10.47	2378
1/23/2017	11:10 AM	10.47	10.47	10.47	10.47	400
1/23/2017	11:14 AM	10.48	10.48	10.48	10.48	2927
1/23/2017	11:15 AM	10.49	10.49	10.49	10.49	300
1/23/2017	11:16 AM	10.49	10.49	10.49	10.49	300
1/23/2017	11:22 AM	10.49	10.49	10.49	10.49	700
1/23/2017	11:23 AM	10.49	10.49	10.49	10.49	600
1/23/2017	11:24 AM	10.5	10.5	10.5	10.5	1600
1/23/2017	11:25 AM	10.51	10.51	10.51	10.51	995
1/23/2017	11:26 AM	10.51	10.51	10.51	10.51	148
1/23/2017	11:29 AM	10.5	10.5	10.5	10.5	1609
1/23/2017	11:30 AM	10.49	10.49	10.49	10.49	100
1/23/2017	11:38 AM	10.49	10.49	10.49	10.49	300
1/23/2017	11:39 AM	10.5	10.5	10.5	10.5	1100
1/23/2017	11:46 AM	10.51	10.51	10.51	10.51	300
1/23/2017	11:48 AM	10.55	10.55	10.52	10.52	25000
1/23/2017	11:49 AM	10.54	10.54	10.54	10.54	205
1/23/2017	11:51 AM	10.55	10.55	10.55	10.55	1100
1/23/2017	11:52 AM	10.54	10.54	10.54	10.54	100
1/23/2017	11:56 AM	10.54	10.54	10.54	10.54	300
1/23/2017	11:57 AM	10.53	10.53	10.53	10.53	1035
1/23/2017	12:07 PM	10.53	10.53	10.53	10.53	300
1/23/2017	12:08 PM	10.53	10.53	10.53	10.53	1123
1/23/2017	12:10 PM	10.53	10.53	10.53	10.53	400
1/23/2017	12:14 PM	10.54	10.54	10.54	10.54	300
1/23/2017	12:15 PM	10.54	10.54	10.54	10.54	400
1/23/2017	12:16 PM	10.54	10.54	10.54	10.54	300
1/23/2017	12:17 PM	10.545	10.545	10.545	10.545	200
1/23/2017	12:19 PM	10.52	10.52	10.52	10.52	400
1/23/2017	12:24 PM	10.51	10.51	10.51	10.51	248
1/23/2017	12:39 PM	10.49	10.49	10.49	10.49	200
1/23/2017	12:43 PM	10.48	10.48	10.48	10.48	384
1/23/2017	12:47 PM	10.49	10.49	10.49	10.49	109
1/23/2017	12:48 PM	10.49	10.49	10.49	10.49	300
1/23/2017	12:50 PM	10.5	10.5	10.5	10.5	322
1/23/2017	1:06 PM	10.48	10.48	10.48	10.48	200
1/23/2017	1:09 PM	10.48	10.48	10.48	10.48	1974
1/23/2017	1:11 PM	10.48	10.48	10.48	10.48	300
1/23/2017	1:12 PM	10.48	10.48	10.48	10.48	403
1/23/2017	1:22 PM	10.47	10.48	10.47	10.48	900
1/23/2017	1:24 PM	10.47	10.47	10.47	10.47	100
1/23/2017	1:26 PM	10.48	10.48	10.48	10.48	100
1/23/2017	1:27 PM	10.48	10.48	10.48	10.48	800
1/23/2017	1:29 PM	10.48	10.48	10.48	10.48	3599
1/23/2017	1:36 PM	10.455	10.455	10.455	10.455	100
1/23/2017	1:37 PM	10.44	10.45	10.44	10.45	18700
1/23/2017	1:38 PM	10.43	10.43	10.425	10.43	5399
1/23/2017	1:39 PM	10.43	10.43	10.43	10.43	100
1/23/2017	1:42 PM	10.43	10.43	10.43	10.43	200
1/23/2017	1:45 PM	10.44	10.44	10.44	10.44	26200
1/23/2017	1:48 PM	10.45	10.45	10.44	10.44	1093
1/23/2017	1:53 PM	10.46	10.46	10.46	10.46	800
1/23/2017	1:55 PM	10.46	10.46	10.46	10.46	459
1/23/2017	1:58 PM	10.47	10.47	10.47	10.47	300
1/23/2017	2:01 PM	10.47	10.47	10.47	10.47	300
1/23/2017	2:04 PM	10.46	10.46	10.46	10.46	600
1/23/2017	2:12 PM	10.49	10.49	10.49	10.49	281
1/23/2017	2:16 PM	10.49	10.49	10.49	10.49	300
1/23/2017	2:17 PM	10.49	10.49	10.49	10.49	300
1/23/2017	2:21 PM	10.49	10.49	10.49	10.49	300
1/23/2017	2:33 PM	10.47	10.47	10.47	10.47	600
1/23/2017	2:38 PM	10.47	10.47	10.47	10.47	200
1/23/2017	2:45 PM	10.47	10.47	10.47	10.47	2866
1/23/2017	2:50 PM	10.46	10.46	10.46	10.46	300
1/23/2017	3:00 PM	10.445	10.445	10.445	10.445	500
1/23/2017	3:04 PM	10.45	10.45	10.45	10.45	1200
1/23/2017	3:06 PM	10.45	10.45	10.45	10.45	300
1/23/2017	3:11 PM	10.46	10.46	10.46	10.46	300
1/23/2017	3:12 PM	10.459	10.46	10.459	10.459	14600
1/23/2017	3:21 PM	10.46	10.46	10.46	10.46	300
1/23/2017	3:24 PM	10.45	10.45	10.45	10.45	57396
1/23/2017	3:25 PM	10.44	10.44	10.44	10.44	957
1/23/2017	3:28 PM	10.43	10.43	10.43	10.43	5047
1/23/2017	3:29 PM	10.44	10.44	10.44	10.44	1100
1/23/2017	3:36 PM	10.44	10.44	10.44	10.44	218
1/23/2017	3:39 PM	10.425	10.425	10.425	10.425	100
1/23/2017	3:42 PM	10.42	10.42	10.42	10.42	5900
1/23/2017	3:43 PM	10.42	10.42	10.42	10.42	2300
1/23/2017	3:44 PM	10.42	10.42	10.42	10.42	1800
1/23/2017	3:45 PM	10.42	10.42	10.42	10.42	400
1/23/2017	3:47 PM	10.41	10.41	10.41	10.41	3300
1/23/2017	3:48 PM	10.41	10.41	10.41	10.41	500
1/23/2017	3:50 PM	10.41	10.41	10.41	10.41	1489
1/23/2017	3:54 PM	10.425	10.425	10.425	10.425	200
1/23/2017	3:56 PM	10.42	10.42	10.42	10.42	1800
1/23/2017	3:57 PM	10.42	10.42	10.42	10.42	1600
1/23/2017	3:58 PM	10.43	10.43	10.43	10.43	299
1/23/2017	3:59 PM	10.43	10.43	10.43	10.43	24900
1/23/2017	4:00 PM	10.43	10.43	10.42	10.425	24049
1/24/2017	9:31 AM	10.4	10.4	10.39	10.39	4466
1/24/2017	9:32 AM	10.41	10.41	10.41	10.41	1900
1/24/2017	9:34 AM	10.4	10.4	10.4	10.4	2100
1/24/2017	9:36 AM	10.38	10.38	10.38	10.38	195
1/24/2017	9:37 AM	10.38	10.38	10.38	10.38	700
1/24/2017	9:38 AM	10.38	10.38	10.38	10.38	1000
1/24/2017	9:39 AM	10.38	10.38	10.38	10.38	500
1/24/2017	9:40 AM	10.39	10.39	10.39	10.39	2100
1/24/2017	9:42 AM	10.4	10.4	10.4	10.4	500
1/24/2017	9:44 AM	10.4	10.4	10.4	10.4	700
1/24/2017	9:46 AM	10.39	10.39	10.39	10.39	2000
1/24/2017	9:48 AM	10.39	10.39	10.39	10.39	800
1/24/2017	9:50 AM	10.39	10.39	10.39	10.39	100
1/24/2017	9:52 AM	10.39	10.39	10.39	10.39	400
1/24/2017	9:55 AM	10.39	10.39	10.39	10.39	300
1/24/2017	9:56 AM	10.39	10.39	10.39	10.39	300
1/24/2017	10:01 AM	10.4	10.4	10.4	10.4	300
1/24/2017	10:02 AM	10.41	10.41	10.41	10.41	200
1/24/2017	10:06 AM	10.41	10.41	10.41	10.41	3000
1/24/2017	10:07 AM	10.41	10.41	10.41	10.41	300
1/24/2017	10:10 AM	10.405	10.405	10.405	10.405	100
1/24/2017	10:11 AM	10.4	10.4	10.4	10.4	500
1/24/2017	10:14 AM	10.38	10.39	10.38	10.39	6300
1/24/2017	10:15 AM	10.38	10.38	10.38	10.38	300
1/24/2017	10:18 AM	10.39	10.39	10.39	10.39	200
1/24/2017	10:19 AM	10.385	10.385	10.385	10.385	1200
1/24/2017	10:20 AM	10.39	10.39	10.39	10.39	1100
1/24/2017	10:24 AM	10.365	10.37	10.365	10.37	5481
1/24/2017	10:28 AM	10.37	10.37	10.37	10.37	271
1/24/2017	10:29 AM	10.365	10.365	10.365	10.365	100
1/24/2017	10:30 AM	10.38	10.38	10.37	10.37	7500
1/24/2017	10:31 AM	10.38	10.38	10.38	10.38	300
1/24/2017	10:41 AM	10.38	10.38	10.38	10.38	260
1/24/2017	10:43 AM	10.38	10.38	10.38	10.38	300
1/24/2017	10:45 AM	10.39	10.39	10.39	10.39	900
1/24/2017	10:55 AM	10.38	10.38	10.38	10.38	11240
1/24/2017	10:57 AM	10.37	10.37	10.37	10.37	52200
1/24/2017	10:58 AM	10.37	10.37	10.37	10.37	300
1/24/2017	11:00 AM	10.37	10.375	10.37	10.375	10800
1/24/2017	11:01 AM	10.37	10.37	10.36	10.37	500
1/24/2017	11:07 AM	10.36	10.36	10.36	10.36	2140
1/24/2017	11:08 AM	10.345	10.36	10.345	10.36	11075
1/24/2017	11:09 AM	10.34	10.34	10.34	10.34	1000
1/24/2017	11:10 AM	10.34	10.34	10.34	10.34	6700
1/24/2017	11:11 AM	10.34	10.34	10.335	10.335	11500
1/24/2017	11:13 AM	10.35	10.35	10.35	10.35	1500
1/24/2017	11:14 AM	10.35	10.35	10.35	10.35	100
1/24/2017	11:15 AM	10.36	10.36	10.36	10.36	200
1/24/2017	11:16 AM	10.35	10.35	10.35	10.35	100
1/24/2017	11:18 AM	10.35	10.35	10.35	10.35	100
1/24/2017	11:19 AM	10.35	10.35	10.35	10.35	2300
1/24/2017	11:21 AM	10.35	10.35	10.35	10.35	300
1/24/2017	11:22 AM	10.35	10.35	10.35	10.35	400
1/24/2017	11:23 AM	10.355	10.355	10.355	10.355	200
1/24/2017	11:26 AM	10.35	10.35	10.35	10.35	600
1/24/2017	11:28 AM	10.35	10.35	10.35	10.35	300
1/24/2017	11:29 AM	10.355	10.355	10.35	10.35	18700
1/24/2017	11:34 AM	10.35	10.35	10.35	10.35	400
1/24/2017	11:36 AM	10.34	10.34	10.34	10.34	11600
1/24/2017	11:45 AM	10.33	10.33	10.33	10.33	500
1/24/2017	11:49 AM	10.33	10.33	10.33	10.33	2000
1/24/2017	12:00 PM	10.33	10.33	10.33	10.33	1226
1/24/2017	12:03 PM	10.32	10.32	10.32	10.32	10195
1/24/2017	12:05 PM	10.33	10.33	10.33	10.33	959
1/24/2017	12:08 PM	10.325	10.325	10.325	10.325	100
1/24/2017	12:12 PM	10.32	10.32	10.32	10.32	355
1/24/2017	12:14 PM	10.31	10.31	10.31	10.31	4000
1/24/2017	12:15 PM	10.3	10.3	10.3	10.3	300
1/24/2017	12:17 PM	10.295	10.295	10.295	10.295	1100
1/24/2017	12:18 PM	10.3	10.3	10.3	10.3	300
1/24/2017	12:19 PM	10.3	10.3	10.3	10.3	100
1/24/2017	12:22 PM	10.305	10.305	10.305	10.305	200
1/24/2017	12:23 PM	10.3	10.3	10.3	10.3	10300
1/24/2017	12:26 PM	10.3	10.3	10.3	10.3	1000
1/24/2017	12:29 PM	10.29	10.29	10.29	10.29	1100
1/24/2017	12:43 PM	10.29	10.29	10.29	10.29	612
1/24/2017	12:45 PM	10.29	10.29	10.29	10.29	600
1/24/2017	12:46 PM	10.29	10.29	10.29	10.29	298
1/24/2017	12:52 PM	10.28	10.28	10.28	10.28	21159
1/24/2017	1:00 PM	10.28	10.28	10.28	10.28	500
1/24/2017	1:01 PM	10.28	10.28	10.28	10.28	400
1/24/2017	1:03 PM	10.28	10.28	10.28	10.28	400
1/24/2017	1:05 PM	10.265	10.27	10.265	10.27	1316
1/24/2017	1:07 PM	10.26	10.26	10.26	10.26	500
1/24/2017	1:09 PM	10.25	10.25	10.25	10.25	3288
1/24/2017	1:30 PM	10.25	10.25	10.25	10.25	2100
1/24/2017	1:32 PM	10.24	10.24	10.24	10.24	100
1/24/2017	1:34 PM	10.23	10.23	10.23	10.23	4150
1/24/2017	1:35 PM	10.23	10.23	10.23	10.23	1800
1/24/2017	1:36 PM	10.22	10.22	10.22	10.22	29192
1/24/2017	1:37 PM	10.22	10.22	10.22	10.22	33758
1/24/2017	1:40 PM	10.22	10.22	10.22	10.22	204
1/24/2017	1:41 PM	10.22	10.22	10.22	10.22	2000
1/24/2017	1:42 PM	10.21	10.21	10.21	10.21	5100
1/24/2017	1:43 PM	10.215	10.215	10.215	10.215	100
1/24/2017	1:44 PM	10.21	10.21	10.21	10.21	3800
1/24/2017	1:45 PM	10.2	10.2	10.2	10.2	8881
1/24/2017	1:48 PM	10.21	10.21	10.21	10.21	20525
1/24/2017	1:49 PM	10.21	10.21	10.21	10.21	2700
1/24/2017	1:57 PM	10.21	10.21	10.21	10.21	200
1/24/2017	1:59 PM	10.22	10.22	10.22	10.22	2500
1/24/2017	2:02 PM	10.22	10.22	10.22	10.22	400
1/24/2017	2:03 PM	10.22	10.22	10.22	10.22	200
1/24/2017	2:04 PM	10.22	10.22	10.22	10.22	500
1/24/2017	2:06 PM	10.21	10.21	10.21	10.21	500
1/24/2017	2:08 PM	10.21	10.21	10.21	10.21	100
1/24/2017	2:10 PM	10.21	10.21	10.21	10.21	3300
1/24/2017	2:12 PM	10.22	10.22	10.22	10.22	400
1/24/2017	2:14 PM	10.22	10.22	10.22	10.22	900
1/24/2017	2:16 PM	10.22	10.22	10.22	10.22	500
1/24/2017	2:18 PM	10.21	10.21	10.21	10.21	300
1/24/2017	2:24 PM	10.21	10.21	10.21	10.21	1600
1/24/2017	2:28 PM	10.21	10.21	10.21	10.21	500
1/24/2017	2:29 PM	10.22	10.22	10.22	10.22	989
1/24/2017	2:30 PM	10.22	10.22	10.22	10.22	100
1/24/2017	2:34 PM	10.21	10.21	10.21	10.21	100
1/24/2017	2:36 PM	10.205	10.205	10.205	10.205	300
1/24/2017	2:37 PM	10.21	10.21	10.21	10.21	543
1/24/2017	2:43 PM	10.21	10.21	10.21	10.21	1150
1/24/2017	2:49 PM	10.2	10.2	10.2	10.2	1025
1/24/2017	2:50 PM	10.21	10.21	10.21	10.21	2100
1/24/2017	2:56 PM	10.2	10.2	10.2	10.2	385
1/24/2017	3:02 PM	10.19	10.19	10.19	10.19	1766
1/24/2017	3:04 PM	10.18	10.18	10.17	10.18	3000
1/24/2017	3:06 PM	10.18	10.18	10.18	10.18	300
1/24/2017	3:08 PM	10.185	10.185	10.185	10.185	200
1/24/2017	3:09 PM	10.18	10.18	10.18	10.18	300
1/24/2017	3:10 PM	10.175	10.175	10.175	10.175	700
1/24/2017	3:12 PM	10.17	10.17	10.17	10.17	1300
1/24/2017	3:13 PM	10.17	10.17	10.17	10.17	300
1/24/2017	3:19 PM	10.19	10.19	10.19	10.19	3600
1/24/2017	3:28 PM	10.2	10.2	10.2	10.2	400
1/24/2017	3:29 PM	10.21	10.21	10.21	10.21	2411
1/24/2017	3:42 PM	10.205	10.205	10.205	10.205	100
1/24/2017	3:43 PM	10.21	10.21	10.21	10.21	1800
1/24/2017	3:44 PM	10.21	10.21	10.21	10.21	1700
1/24/2017	3:51 PM	10.215	10.215	10.21	10.21	860
1/24/2017	3:52 PM	10.215	10.215	10.215	10.215	200
1/24/2017	3:55 PM	10.22	10.22	10.22	10.22	2900
1/24/2017	3:58 PM	10.225	10.225	10.225	10.225	300
1/24/2017	3:59 PM	10.22	10.22	10.22	10.22	5920
1/24/2017	4:00 PM	10.22	10.24	10.22	10.22	30708
1/25/2017	9:31 AM	10.08	10.08	10.075	10.075	2294
1/25/2017	9:33 AM	10.09	10.095	10.09	10.095	4610
1/25/2017	9:34 AM	10.1	10.1	10.1	10.1	10000
1/25/2017	9:35 AM	10.095	10.105	10.095	10.105	4000
1/25/2017	9:36 AM	10.08	10.1	10.08	10.1	10484
1/25/2017	9:37 AM	10.09	10.09	10.08	10.08	2900
1/25/2017	9:38 AM	10.085	10.09	10.085	10.09	2400
1/25/2017	9:39 AM	10.095	10.095	10.085	10.085	2900
1/25/2017	9:40 AM	10.08	10.09	10.08	10.09	14500
1/25/2017	9:41 AM	10.09	10.09	10.085	10.085	600
1/25/2017	9:42 AM	10.09	10.09	10.09	10.09	500
1/25/2017	9:43 AM	10.1	10.1	10.1	10.1	200
1/25/2017	9:44 AM	10.09	10.09	10.09	10.09	1100
1/25/2017	9:48 AM	10.09	10.09	10.09	10.09	450
1/25/2017	9:49 AM	10.09	10.09	10.09	10.09	200
1/25/2017	9:53 AM	10.08	10.08	10.08	10.08	500
1/25/2017	9:54 AM	10.085	10.085	10.085	10.085	200
1/25/2017	9:59 AM	10.07	10.07	10.07	10.07	300
1/25/2017	10:00 AM	10.06	10.065	10.06	10.065	700
1/25/2017	10:01 AM	10.06	10.06	10.06	10.06	300
1/25/2017	10:02 AM	10.06	10.06	10.06	10.06	550
1/25/2017	10:03 AM	10.06	10.06	10.055	10.055	11041
1/25/2017	10:04 AM	10.06	10.06	10.055	10.06	1500
1/25/2017	10:05 AM	10.06	10.06	10.06	10.06	100
1/25/2017	10:06 AM	10.06	10.06	10.06	10.06	300
1/25/2017	10:07 AM	10.055	10.055	10.055	10.055	100
1/25/2017	10:08 AM	10.045	10.05	10.045	10.05	4420
1/25/2017	10:09 AM	10.045	10.045	10.04	10.04	900
1/25/2017	10:11 AM	10.04	10.04	10.04	10.04	11800
1/25/2017	10:13 AM	10.04	10.04	10.04	10.04	1689
1/25/2017	10:15 AM	10.045	10.045	10.045	10.045	300
1/25/2017	10:17 AM	10.06	10.06	10.055	10.06	1000
1/25/2017	10:19 AM	10.05	10.05	10.05	10.05	535
1/25/2017	10:21 AM	10.055	10.055	10.045	10.045	1500
1/25/2017	10:22 AM	10.05	10.05	10.05	10.05	300
1/25/2017	10:24 AM	10.05	10.05	10.05	10.05	1630
1/25/2017	10:25 AM	10.055	10.055	10.055	10.055	100
1/25/2017	10:28 AM	10.055	10.055	10.055	10.055	1100
1/25/2017	10:29 AM	10.06	10.06	10.06	10.06	500
1/25/2017	10:31 AM	10.065	10.065	10.065	10.065	400
1/25/2017	10:34 AM	10.06	10.06	10.06	10.06	300
1/25/2017	10:37 AM	10.06	10.06	10.06	10.06	5705
1/25/2017	10:39 AM	10.05	10.05	10.045	10.05	1000
1/25/2017	10:42 AM	10.05	10.05	10.05	10.05	400
1/25/2017	10:44 AM	10.04	10.04	10.04	10.04	100
1/25/2017	10:45 AM	10.04	10.04	10.04	10.04	650
1/25/2017	10:46 AM	10.05	10.05	10.035	10.035	1800
1/25/2017	10:48 AM	10.04	10.04	10.04	10.04	250
1/25/2017	10:51 AM	10.04	10.04	10.04	10.04	800
1/25/2017	10:52 AM	10.035	10.04	10.035	10.04	300
1/25/2017	10:55 AM	10.025	10.03	10.025	10.03	7079
1/25/2017	10:56 AM	10.03	10.03	10.03	10.03	20200
1/25/2017	10:57 AM	10.03	10.03	10.03	10.03	1100
1/25/2017	10:58 AM	10.03	10.03	10.03	10.03	300
1/25/2017	11:04 AM	10.02	10.02	10.02	10.02	10407
1/25/2017	11:07 AM	10.001	10.01	10	10.01	13000
1/25/2017	11:10 AM	10.01	10.01	10.01	10.01	100
1/25/2017	11:13 AM	10.01	10.01	10.01	10.01	3175
1/25/2017	11:14 AM	10.02	10.02	10.02	10.02	400
1/25/2017	11:15 AM	10.02	10.02	10.02	10.02	14400
1/25/2017	11:22 AM	10.02	10.02	10.02	10.02	470
1/25/2017	11:32 AM	10.03	10.03	10.03	10.03	207
1/25/2017	11:33 AM	10.04	10.04	10.04	10.04	1200
1/25/2017	11:34 AM	10.05	10.05	10.05	10.05	480
1/25/2017	11:41 AM	10.06	10.06	10.06	10.06	1100
1/25/2017	11:42 AM	10.05	10.05	10.05	10.05	200
1/25/2017	11:49 AM	10.045	10.045	10.045	10.045	100
1/25/2017	11:54 AM	10.06	10.06	10.06	10.06	200
1/25/2017	11:55 AM	10.06	10.06	10.06	10.06	200
1/25/2017	12:06 PM	10.04	10.04	10.04	10.04	1055
1/25/2017	12:11 PM	10.04	10.04	10.04	10.04	400
1/25/2017	12:14 PM	10.05	10.05	10.05	10.05	300
1/25/2017	12:15 PM	10.04	10.04	10.04	10.04	640
1/25/2017	12:18 PM	10.04	10.04	10.04	10.04	300
1/25/2017	12:22 PM	10.04	10.04	10.04	10.04	2600
1/25/2017	12:26 PM	10.04	10.04	10.04	10.04	2063
1/25/2017	12:30 PM	10.03	10.03	10.03	10.03	955
1/25/2017	12:32 PM	10.03	10.03	10.03	10.03	100
1/25/2017	12:35 PM	10.03	10.03	10.03	10.03	400
1/25/2017	12:38 PM	10.03	10.03	10.03	10.03	300
1/25/2017	12:39 PM	10.03	10.03	10.03	10.03	10450
1/25/2017	12:40 PM	10.03	10.03	10.03	10.03	400
1/25/2017	12:52 PM	10.04	10.04	10.04	10.04	993
1/25/2017	12:59 PM	10.03	10.03	10.03	10.03	1000
1/25/2017	1:00 PM	10.021	10.021	10.021	10.021	1500
1/25/2017	1:05 PM	10.02	10.02	10.02	10.02	900
1/25/2017	1:13 PM	10.01	10.01	10.01	10.01	1200
1/25/2017	1:15 PM	10.01	10.01	10.01	10.01	725
1/25/2017	1:17 PM	10.01	10.01	10.01	10.01	1800
1/25/2017	1:19 PM	10.01	10.01	10.01	10.01	575
1/25/2017	1:20 PM	10.01	10.01	10.01	10.01	24715
1/25/2017	1:31 PM	10.01	10.01	10.01	10.01	3000
1/25/2017	1:33 PM	10.02	10.02	10.02	10.02	700
1/25/2017	1:34 PM	10.02	10.02	10.02	10.02	400
1/25/2017	1:40 PM	10.01	10.01	10.01	10.01	3600
1/25/2017	1:44 PM	9.995	10	9.995	10	22115
1/25/2017	1:55 PM	10	10	10	10	600
1/25/2017	2:01 PM	9.99	9.99	9.99	9.99	3000
1/25/2017	2:02 PM	9.99	9.99	9.99	9.99	200
1/25/2017	2:03 PM	9.995	9.995	9.995	9.995	200
1/25/2017	2:06 PM	9.995	9.995	9.995	9.995	300
1/25/2017	2:08 PM	9.99	9.99	9.99	9.99	300
1/25/2017	2:09 PM	9.99	9.99	9.99	9.99	150
1/25/2017	2:11 PM	9.99	9.99	9.99	9.99	100
1/25/2017	2:19 PM	9.995	9.995	9.995	9.995	100
1/25/2017	2:20 PM	9.99	9.99	9.99	9.99	1000
1/25/2017	2:36 PM	9.99	9.99	9.99	9.99	364
1/25/2017	2:40 PM	9.99	9.99	9.99	9.99	700
1/25/2017	2:44 PM	10	10	10	10	3111
1/25/2017	3:01 PM	10.01	10.015	10.01	10.015	514
1/25/2017	3:07 PM	10.01	10.01	10.01	10.01	200
1/25/2017	3:12 PM	10.01	10.01	10.01	10.01	414
1/25/2017	3:16 PM	10	10	10	10	1495
1/25/2017	3:17 PM	10.01	10.01	10.01	10.01	2900
1/25/2017	3:18 PM	10.02	10.02	10.02	10.02	300
1/25/2017	3:22 PM	10.02	10.02	10.02	10.02	414
1/25/2017	3:26 PM	10.01	10.01	10.01	10.01	1000
1/25/2017	3:30 PM	10	10	10	10	12103
1/25/2017	3:32 PM	10.005	10.005	10.005	10.005	300
1/25/2017	3:36 PM	10	10.005	10	10.005	1914
1/25/2017	3:37 PM	9.995	9.995	9.995	9.995	800
1/25/2017	3:40 PM	9.99	9.99	9.99	9.99	3900
1/25/2017	3:42 PM	9.985	9.985	9.985	9.985	700
1/25/2017	3:44 PM	9.975	9.98	9.975	9.98	12850
1/25/2017	3:47 PM	9.975	9.975	9.975	9.975	100
1/25/2017	3:48 PM	9.975	9.98	9.975	9.975	900
1/25/2017	3:51 PM	9.975	9.975	9.975	9.975	300
1/25/2017	3:54 PM	9.975	9.975	9.975	9.975	300
1/25/2017	3:55 PM	9.97	9.97	9.97	9.97	9579
1/25/2017	3:56 PM	9.975	9.975	9.975	9.975	500
1/25/2017	3:57 PM	9.98	9.98	9.98	9.98	3000
1/25/2017	3:58 PM	9.97	9.975	9.97	9.975	680
1/25/2017	3:59 PM	9.97	9.97	9.97	9.97	9663
1/25/2017	4:00 PM	9.99	9.99	9.97	9.97	44567
1/26/2017	9:31 AM	9.98	9.99	9.98	9.99	2090
1/26/2017	9:32 AM	9.98	9.98	9.98	9.98	2835
1/26/2017	9:34 AM	9.96	9.975	9.96	9.975	18300
1/26/2017	9:35 AM	9.954	9.955	9.954	9.955	1700
1/26/2017	9:37 AM	9.96	9.96	9.96	9.96	100
1/26/2017	9:39 AM	9.97	9.97	9.97	9.97	200
1/26/2017	9:40 AM	9.975	9.975	9.975	9.975	100
1/26/2017	9:42 AM	9.99	9.99	9.98	9.98	8000
1/26/2017	9:45 AM	10	10	10	10	30000
1/26/2017	9:47 AM	9.99	9.99	9.99	9.99	100
1/26/2017	9:49 AM	10	10	10	10	10000
1/26/2017	9:50 AM	9.99	9.99	9.99	9.99	3269
1/26/2017	9:52 AM	9.98	9.98	9.98	9.98	100
1/26/2017	9:58 AM	9.98	9.98	9.98	9.98	500
1/26/2017	10:01 AM	9.98	9.98	9.97	9.97	7000
1/26/2017	10:02 AM	9.97	9.98	9.97	9.98	5500
1/26/2017	10:05 AM	9.96	9.96	9.96	9.96	300
1/26/2017	10:07 AM	9.98	9.98	9.98	9.98	2900
1/26/2017	10:08 AM	9.98	9.985	9.98	9.985	500
1/26/2017	10:10 AM	9.97	9.97	9.97	9.97	450
1/26/2017	10:12 AM	9.951	9.951	9.951	9.951	4100
1/26/2017	10:13 AM	9.96	9.96	9.96	9.96	3600
1/26/2017	10:17 AM	9.96	9.96	9.96	9.96	400
1/26/2017	10:22 AM	9.965	9.965	9.96	9.96	1700
1/26/2017	10:23 AM	9.97	9.97	9.97	9.97	3850
1/26/2017	10:25 AM	9.98	9.98	9.98	9.98	400
1/26/2017	10:26 AM	9.99	9.99	9.99	9.99	400
1/26/2017	10:28 AM	9.98	9.98	9.98	9.98	9517
1/26/2017	10:29 AM	9.99	9.99	9.99	9.99	300
1/26/2017	10:30 AM	9.99	9.99	9.99	9.99	600
1/26/2017	10:34 AM	9.98	9.98	9.98	9.98	1000
1/26/2017	10:35 AM	9.97	9.97	9.97	9.97	400
1/26/2017	10:37 AM	9.97	9.97	9.97	9.97	100
1/26/2017	10:38 AM	9.96	9.96	9.96	9.96	300
1/26/2017	10:39 AM	9.96	9.96	9.96	9.96	600
1/26/2017	10:42 AM	9.96	9.96	9.96	9.96	700
1/26/2017	10:43 AM	9.97	9.97	9.97	9.97	100
1/26/2017	10:44 AM	9.97	9.97	9.97	9.97	300
1/26/2017	10:48 AM	9.98	9.98	9.98	9.98	300
1/26/2017	10:52 AM	9.99	9.99	9.99	9.99	3400
1/26/2017	10:55 AM	9.997	9.997	9.997	9.997	500
1/26/2017	10:58 AM	10	10	10	10	1000
1/26/2017	10:59 AM	10	10	10	10	22200
1/26/2017	11:00 AM	9.99	10	9.99	10	1200
1/26/2017	11:01 AM	9.99	9.99	9.99	9.99	900
1/26/2017	11:05 AM	9.99	9.99	9.99	9.99	1700
1/26/2017	11:08 AM	9.99	9.99	9.99	9.99	300
1/26/2017	11:18 AM	9.98	9.98	9.98	9.98	800
1/26/2017	11:19 AM	9.99	9.99	9.99	9.99	100
1/26/2017	11:21 AM	10	10	10	10	800
1/26/2017	11:26 AM	10	10	10	10	700
1/26/2017	11:31 AM	9.99	9.99	9.99	9.99	400
1/26/2017	11:32 AM	10	10	9.995	9.995	1700
1/26/2017	11:33 AM	10	10	10	10	800
1/26/2017	11:36 AM	9.99	9.99	9.99	9.99	300
1/26/2017	11:37 AM	9.99	9.99	9.99	9.99	412
1/26/2017	11:41 AM	9.98	9.98	9.98	9.98	300
1/26/2017	11:44 AM	9.98	9.98	9.98	9.98	2400
1/26/2017	11:46 AM	9.98	9.98	9.98	9.98	1100
1/26/2017	11:48 AM	9.98	9.98	9.98	9.98	700
1/26/2017	11:50 AM	9.98	9.98	9.98	9.98	700
1/26/2017	11:58 AM	9.985	9.985	9.985	9.985	100
1/26/2017	11:59 AM	9.99	9.99	9.99	9.99	700
1/26/2017	12:00 PM	9.995	9.995	9.995	9.995	307
1/26/2017	12:03 PM	10	10	10	10	800
1/26/2017	12:09 PM	10	10	10	10	8200
1/26/2017	12:34 PM	10	10	10	10	1620
1/26/2017	12:37 PM	10.01	10.01	10.01	10.01	3100
1/26/2017	12:42 PM	10.015	10.015	10.015	10.015	200
1/26/2017	12:45 PM	10.01	10.01	10.01	10.01	1000
1/26/2017	12:57 PM	10.005	10.005	10.005	10.005	100
1/26/2017	1:06 PM	10	10	10	10	800
1/26/2017	1:11 PM	10	10	10	10	900
1/26/2017	1:16 PM	10.01	10.01	10.01	10.01	100
1/26/2017	1:18 PM	10.02	10.02	10.02	10.02	200
1/26/2017	1:22 PM	10.03	10.03	10.03	10.03	400
1/26/2017	1:24 PM	10.03	10.03	10.03	10.03	100
1/26/2017	1:26 PM	10.02	10.02	10.02	10.02	139
1/26/2017	1:27 PM	10.02	10.02	10.02	10.02	400
1/26/2017	1:31 PM	10.025	10.025	10.025	10.025	100
1/26/2017	1:32 PM	10.02	10.02	10.02	10.02	300
1/26/2017	1:33 PM	10.02	10.02	10.02	10.02	1600
1/26/2017	1:36 PM	10.02	10.02	10.02	10.02	300
1/26/2017	1:42 PM	10.01	10.01	10.01	10.01	100
1/26/2017	1:43 PM	10.005	10.01	10.005	10.01	1200
1/26/2017	2:05 PM	10	10	10	10	400
1/26/2017	2:06 PM	10.005	10.005	10.005	10.005	900
1/26/2017	2:12 PM	10	10	10	10	500
1/26/2017	2:13 PM	10	10	10	10	200
1/26/2017	2:22 PM	10	10	10	10	600
1/26/2017	2:26 PM	9.99	9.99	9.99	9.99	800
1/26/2017	2:29 PM	9.975	9.975	9.975	9.975	500
1/26/2017	2:33 PM	9.98	9.98	9.98	9.98	200
1/26/2017	2:36 PM	9.98	9.98	9.98	9.98	400
1/26/2017	2:40 PM	9.98	9.98	9.98	9.98	200
1/26/2017	2:48 PM	9.98	9.98	9.98	9.98	100
1/26/2017	2:50 PM	9.98	9.98	9.98	9.98	250
1/26/2017	2:52 PM	9.985	9.985	9.985	9.985	100
1/26/2017	3:00 PM	9.99	9.99	9.99	9.99	1348
1/26/2017	3:08 PM	10	10	10	10	5585
1/26/2017	3:09 PM	10	10	10	10	300
1/26/2017	3:11 PM	10.01	10.01	10.01	10.01	100
1/26/2017	3:26 PM	10	10	10	10	4300
1/26/2017	3:27 PM	9.995	9.995	9.995	9.995	800
1/26/2017	3:35 PM	9.99	9.99	9.99	9.99	1300
1/26/2017	3:39 PM	9.99	9.99	9.99	9.99	5100
1/26/2017	3:42 PM	10.01	10.01	10	10	4500
1/26/2017	3:43 PM	10.02	10.02	10.02	10.02	11400
1/26/2017	3:44 PM	10.02	10.02	10.02	10.02	144
1/26/2017	3:46 PM	10.01	10.01	10.01	10.01	1000
1/26/2017	3:47 PM	10	10	10	10	6772
1/26/2017	3:48 PM	10	10	10	10	14600
1/26/2017	3:52 PM	10.01	10.01	10.01	10.01	4800
1/26/2017	3:54 PM	10.005	10.005	10.005	10.005	500
1/26/2017	3:55 PM	10	10	10	10	4800
1/26/2017	3:56 PM	10	10	10	10	1783
1/26/2017	3:57 PM	10	10	10	10	1200
1/26/2017	3:59 PM	10	10	10	10	7550
1/26/2017	4:00 PM	9.99	9.995	9.99	9.995	13960
1/27/2017	9:31 AM	9.97	9.97	9.97	9.97	100
1/27/2017	9:35 AM	9.99	9.99	9.99	9.99	1000
1/27/2017	9:36 AM	10	10	10	10	100
1/27/2017	9:37 AM	10.01	10.01	10.01	10.01	900
1/27/2017	9:45 AM	10.01	10.01	10.01	10.01	2100
1/27/2017	9:46 AM	10.02	10.02	10.02	10.02	1200
1/27/2017	9:47 AM	10.02	10.02	10.02	10.02	5100
1/27/2017	9:53 AM	10.015	10.015	10.015	10.015	100
1/27/2017	9:54 AM	10.02	10.02	10.02	10.02	1000
1/27/2017	9:56 AM	10.03	10.03	10.03	10.03	1000
1/27/2017	9:57 AM	10.04	10.04	10.04	10.04	1200
1/27/2017	9:59 AM	10.04	10.04	10.04	10.04	1800
1/27/2017	10:01 AM	10.03	10.03	10.03	10.03	1000
1/27/2017	10:02 AM	10.03	10.03	10.03	10.03	2806
1/27/2017	10:04 AM	10.03	10.03	10.03	10.03	23700
1/27/2017	10:05 AM	10.03	10.03	10.03	10.03	4500
1/27/2017	10:06 AM	10.03	10.03	10.03	10.03	2100
1/27/2017	10:07 AM	10.03	10.03	10.03	10.03	2300
1/27/2017	10:09 AM	10.04	10.04	10.035	10.035	2134
1/27/2017	10:11 AM	10.05	10.05	10.05	10.05	10750
1/27/2017	10:12 AM	10.04	10.04	10.04	10.04	15800
1/27/2017	10:13 AM	10.03	10.03	10.03	10.03	5200
1/27/2017	10:14 AM	10.03	10.03	10.03	10.03	200
1/27/2017	10:15 AM	10.03	10.03	10.03	10.03	1300
1/27/2017	10:16 AM	10.04	10.04	10.04	10.04	1000
1/27/2017	10:17 AM	10.05	10.05	10.05	10.05	7700
1/27/2017	10:20 AM	10.04	10.05	10.04	10.05	4800
1/27/2017	10:22 AM	10.03	10.03	10.03	10.03	400
1/27/2017	10:25 AM	10.04	10.04	10.04	10.04	1100
1/27/2017	10:27 AM	10.035	10.035	10.035	10.035	200
1/27/2017	10:31 AM	10.04	10.04	10.04	10.04	900
1/27/2017	10:33 AM	10.035	10.035	10.035	10.035	400
1/27/2017	10:35 AM	10.04	10.04	10.04	10.04	300
1/27/2017	10:36 AM	10.04	10.04	10.04	10.04	900
1/27/2017	10:39 AM	10.03	10.03	10.03	10.03	1000
1/27/2017	10:40 AM	10.03	10.03	10.03	10.03	500
1/27/2017	10:41 AM	10.04	10.04	10.04	10.04	200
1/27/2017	10:43 AM	10.03	10.03	10.03	10.03	100
1/27/2017	10:46 AM	10.03	10.03	10.03	10.03	700
1/27/2017	10:48 AM	10.035	10.035	10.035	10.035	100
1/27/2017	10:49 AM	10.04	10.04	10.04	10.04	700
1/27/2017	10:51 AM	10.04	10.04	10.04	10.04	2400
1/27/2017	10:52 AM	10.04	10.04	10.04	10.04	1000
1/27/2017	10:57 AM	10.05	10.05	10.05	10.05	1350
1/27/2017	10:58 AM	10.06	10.06	10.06	10.06	1038
1/27/2017	11:01 AM	10.05	10.06	10.05	10.06	2300
1/27/2017	11:12 AM	10.05	10.05	10.05	10.05	1400
1/27/2017	11:18 AM	10.04	10.04	10.04	10.04	600
1/27/2017	11:19 AM	10.04	10.04	10.04	10.04	6000
1/27/2017	11:26 AM	10.04	10.04	10.04	10.04	800
1/27/2017	11:28 AM	10.03	10.03	10.03	10.03	1000
1/27/2017	11:31 AM	10.04	10.04	10.04	10.04	1000
1/27/2017	11:34 AM	10.04	10.04	10.04	10.04	1600
1/27/2017	11:35 AM	10.04	10.04	10.04	10.04	11463
1/27/2017	11:36 AM	10.04	10.04	10.04	10.04	1564
1/27/2017	11:38 AM	10.04	10.04	10.04	10.04	1400
1/27/2017	11:48 AM	10.04	10.04	10.04	10.04	1400
1/27/2017	11:50 AM	10.04	10.04	10.04	10.04	2800
1/27/2017	11:54 AM	10.04	10.04	10.04	10.04	2300
1/27/2017	11:59 AM	10.04	10.04	10.04	10.04	2300
1/27/2017	12:02 PM	10.03	10.03	10.03	10.03	1700
1/27/2017	12:03 PM	10.03	10.03	10.03	10.03	1500
1/27/2017	12:04 PM	10.03	10.03	10.03	10.03	700
1/27/2017	12:05 PM	10.015	10.02	10.015	10.02	3200
1/27/2017	12:06 PM	10.02	10.02	10.02	10.02	2000
1/27/2017	12:22 PM	10.03	10.03	10.03	10.03	600
1/27/2017	12:23 PM	10.03	10.03	10.03	10.03	1500
1/27/2017	12:27 PM	10.03	10.03	10.03	10.03	1500
1/27/2017	12:31 PM	10.03	10.03	10.03	10.03	1500
1/27/2017	12:32 PM	10.03	10.03	10.03	10.03	1400
1/27/2017	12:42 PM	10.04	10.04	10.04	10.04	1300
1/27/2017	12:52 PM	10.04	10.04	10.04	10.04	2000
1/27/2017	1:05 PM	10.04	10.04	10.04	10.04	1520
1/27/2017	1:18 PM	10.045	10.045	10.045	10.045	200
1/27/2017	1:30 PM	10.04	10.04	10.04	10.04	1600
1/27/2017	1:49 PM	10.04	10.04	10.04	10.04	5600
1/27/2017	2:16 PM	10.05	10.05	10.05	10.05	2000
1/27/2017	2:34 PM	10.04	10.04	10.04	10.04	1600
1/27/2017	2:35 PM	10.04	10.04	10.04	10.04	1000
1/27/2017	2:39 PM	10.04	10.04	10.04	10.04	1650
1/27/2017	2:43 PM	10.045	10.045	10.045	10.045	100
1/27/2017	2:47 PM	10.045	10.045	10.045	10.045	200
1/27/2017	3:10 PM	10.045	10.045	10.045	10.045	100
1/27/2017	3:17 PM	10.045	10.045	10.045	10.045	700
1/27/2017	3:27 PM	10.055	10.055	10.05	10.05	4586
1/27/2017	3:28 PM	10.06	10.06	10.06	10.06	300
1/27/2017	3:29 PM	10.06	10.06	10.06	10.06	4700
1/27/2017	3:34 PM	10.06	10.06	10.06	10.06	2400
1/27/2017	3:44 PM	10.055	10.055	10.055	10.055	2300
1/27/2017	3:50 PM	10.05	10.05	10.05	10.05	2600
1/27/2017	3:53 PM	10.05	10.05	10.05	10.05	1300
1/27/2017	3:56 PM	10.05	10.05	10.05	10.05	863
1/27/2017	3:58 PM	10.04	10.04	10.04	10.04	3800
1/27/2017	3:59 PM	10.035	10.035	10.035	10.035	400
1/27/2017	4:00 PM	10.04	10.04	10.03	10.035	40212
1/30/2017	9:31 AM	10.15	10.15	10.15	10.15	2900
1/30/2017	9:32 AM	10.16	10.16	10.16	10.16	100
1/30/2017	9:33 AM	10.185	10.185	10.185	10.185	200
1/30/2017	9:34 AM	10.185	10.19	10.18	10.18	8300
1/30/2017	9:35 AM	10.18	10.18	10.18	10.18	100
1/30/2017	9:36 AM	10.19	10.19	10.185	10.185	4131
1/30/2017	9:37 AM	10.19	10.19	10.19	10.19	10340
1/30/2017	9:38 AM	10.19	10.19	10.19	10.19	300
1/30/2017	9:41 AM	10.2	10.2	10.2	10.2	3750
1/30/2017	9:43 AM	10.21	10.21	10.21	10.21	1000
1/30/2017	9:44 AM	10.21	10.21	10.21	10.21	700
1/30/2017	9:45 AM	10.25	10.26	10.22	10.22	90735
1/30/2017	9:46 AM	10.25	10.26	10.25	10.26	2700
1/30/2017	9:47 AM	10.25	10.25	10.25	10.25	2600
1/30/2017	9:48 AM	10.26	10.26	10.26	10.26	41000
1/30/2017	9:49 AM	10.27	10.28	10.27	10.275	2543
1/30/2017	9:50 AM	10.28	10.28	10.28	10.28	5179
1/30/2017	9:51 AM	10.295	10.295	10.28	10.28	4100
1/30/2017	9:52 AM	10.29	10.29	10.29	10.29	200
1/30/2017	9:53 AM	10.27	10.28	10.27	10.28	1400
1/30/2017	9:54 AM	10.26	10.26	10.26	10.26	300
1/30/2017	9:55 AM	10.265	10.27	10.26	10.26	1100
1/30/2017	9:56 AM	10.27	10.27	10.265	10.265	5000
1/30/2017	9:57 AM	10.26	10.26	10.26	10.26	4700
1/30/2017	9:59 AM	10.26	10.26	10.26	10.26	400
1/30/2017	10:01 AM	10.28	10.28	10.28	10.28	300
1/30/2017	10:02 AM	10.27	10.27	10.27	10.27	2800
1/30/2017	10:04 AM	10.26	10.26	10.26	10.26	11877
1/30/2017	10:06 AM	10.26	10.26	10.26	10.26	1700
1/30/2017	10:07 AM	10.27	10.27	10.27	10.27	1300
1/30/2017	10:09 AM	10.275	10.275	10.275	10.275	100
1/30/2017	10:10 AM	10.275	10.275	10.275	10.275	100
1/30/2017	10:12 AM	10.3	10.3	10.28	10.28	4010
1/30/2017	10:13 AM	10.309	10.309	10.309	10.309	1000
1/30/2017	10:14 AM	10.32	10.32	10.31	10.31	2425
1/30/2017	10:15 AM	10.31	10.325	10.31	10.325	450
1/30/2017	10:18 AM	10.315	10.315	10.31	10.31	1600
1/30/2017	10:19 AM	10.32	10.32	10.31	10.31	2205
1/30/2017	10:20 AM	10.34	10.34	10.32	10.32	6400
1/30/2017	10:21 AM	10.32	10.33	10.32	10.33	1200
1/30/2017	10:25 AM	10.32	10.32	10.32	10.32	3600
1/30/2017	10:26 AM	10.31	10.31	10.31	10.31	200
1/30/2017	10:27 AM	10.3	10.3	10.3	10.3	200
1/30/2017	10:32 AM	10.31	10.315	10.31	10.31	10900
1/30/2017	10:33 AM	10.31	10.31	10.31	10.31	100
1/30/2017	10:35 AM	10.31	10.31	10.31	10.31	600
1/30/2017	10:37 AM	10.31	10.31	10.31	10.31	100
1/30/2017	10:38 AM	10.32	10.32	10.32	10.32	700
1/30/2017	10:39 AM	10.33	10.33	10.32	10.32	22247
1/30/2017	10:44 AM	10.33	10.33	10.325	10.325	800
1/30/2017	10:46 AM	10.34	10.34	10.33	10.33	5500
1/30/2017	10:50 AM	10.35	10.35	10.345	10.345	4250
1/30/2017	10:53 AM	10.36	10.36	10.36	10.36	300
1/30/2017	10:54 AM	10.36	10.36	10.36	10.36	700
1/30/2017	10:56 AM	10.37	10.37	10.37	10.37	11400
1/30/2017	10:57 AM	10.37	10.37	10.37	10.37	100
1/30/2017	10:58 AM	10.36	10.36	10.36	10.36	100
1/30/2017	11:00 AM	10.35	10.35	10.35	10.35	2400
1/30/2017	11:02 AM	10.35	10.35	10.35	10.35	14604
1/30/2017	11:03 AM	10.35	10.35	10.345	10.345	900
1/30/2017	11:04 AM	10.35	10.35	10.35	10.35	300
1/30/2017	11:06 AM	10.35	10.35	10.35	10.35	16100
1/30/2017	11:08 AM	10.34	10.34	10.34	10.34	2600
1/30/2017	11:10 AM	10.33	10.33	10.33	10.33	3700
1/30/2017	11:11 AM	10.32	10.32	10.32	10.32	1950
1/30/2017	11:12 AM	10.315	10.32	10.315	10.32	450
1/30/2017	11:13 AM	10.32	10.32	10.32	10.32	1653
1/30/2017	11:16 AM	10.31	10.31	10.31	10.31	300
1/30/2017	11:18 AM	10.32	10.32	10.32	10.32	700
1/30/2017	11:21 AM	10.3	10.3	10.3	10.3	7368
1/30/2017	11:22 AM	10.3	10.3	10.295	10.295	800
1/30/2017	11:23 AM	10.31	10.31	10.31	10.31	900
1/30/2017	11:28 AM	10.32	10.32	10.32	10.32	100
1/30/2017	11:30 AM	10.325	10.325	10.325	10.325	100
1/30/2017	11:33 AM	10.325	10.325	10.32	10.325	31100
1/30/2017	11:36 AM	10.32	10.32	10.32	10.32	500
1/30/2017	11:39 AM	10.31	10.31	10.31	10.31	4700
1/30/2017	11:40 AM	10.3	10.31	10.3	10.31	1400
1/30/2017	11:42 AM	10.3	10.3	10.3	10.3	3690
1/30/2017	11:43 AM	10.3	10.3	10.3	10.3	1000
1/30/2017	11:44 AM	10.3	10.3	10.3	10.3	1100
1/30/2017	11:45 AM	10.3	10.3	10.3	10.3	400
1/30/2017	11:47 AM	10.29	10.29	10.29	10.29	1100
1/30/2017	11:48 AM	10.29	10.29	10.29	10.29	300
1/30/2017	11:50 AM	10.29	10.29	10.29	10.29	1100
1/30/2017	11:52 AM	10.29	10.29	10.29	10.29	100
1/30/2017	11:55 AM	10.295	10.295	10.295	10.295	400
1/30/2017	11:56 AM	10.29	10.29	10.29	10.29	1500
1/30/2017	11:57 AM	10.275	10.28	10.275	10.28	300
1/30/2017	11:58 AM	10.28	10.28	10.28	10.28	100
1/30/2017	12:01 PM	10.285	10.285	10.285	10.285	100
1/30/2017	12:03 PM	10.29	10.29	10.29	10.29	4447
1/30/2017	12:04 PM	10.29	10.29	10.29	10.29	100
1/30/2017	12:09 PM	10.29	10.29	10.29	10.29	300
1/30/2017	12:11 PM	10.3	10.3	10.29	10.29	200
1/30/2017	12:13 PM	10.3	10.3	10.3	10.3	300
1/30/2017	12:15 PM	10.3	10.3	10.3	10.3	300
1/30/2017	12:19 PM	10.29	10.29	10.29	10.29	300
1/30/2017	12:20 PM	10.29	10.29	10.29	10.29	820
1/30/2017	12:23 PM	10.29	10.29	10.29	10.29	500
1/30/2017	12:26 PM	10.29	10.29	10.29	10.29	200
1/30/2017	12:30 PM	10.29	10.29	10.29	10.29	200
1/30/2017	12:37 PM	10.31	10.31	10.31	10.31	400
1/30/2017	12:38 PM	10.31	10.31	10.31	10.31	300
1/30/2017	12:40 PM	10.31	10.31	10.31	10.31	100
1/30/2017	12:42 PM	10.31	10.31	10.31	10.31	300
1/30/2017	12:51 PM	10.32	10.32	10.32	10.32	3400
1/30/2017	12:53 PM	10.31	10.31	10.31	10.31	400
1/30/2017	12:54 PM	10.31	10.31	10.305	10.305	200
1/30/2017	12:56 PM	10.31	10.31	10.31	10.31	300
1/30/2017	1:00 PM	10.31	10.31	10.31	10.31	300
1/30/2017	1:07 PM	10.3	10.3	10.3	10.3	3100
1/30/2017	1:08 PM	10.29	10.29	10.29	10.29	300
1/30/2017	1:11 PM	10.285	10.285	10.285	10.285	200
1/30/2017	1:13 PM	10.29	10.29	10.29	10.29	1800
1/30/2017	1:15 PM	10.3	10.3	10.3	10.3	400
1/30/2017	1:16 PM	10.3	10.3	10.3	10.3	500
1/30/2017	1:20 PM	10.31	10.31	10.31	10.31	1300
1/30/2017	1:23 PM	10.31	10.31	10.31	10.31	14400
1/30/2017	1:24 PM	10.31	10.31	10.31	10.31	400
1/30/2017	1:33 PM	10.32	10.32	10.32	10.32	3300
1/30/2017	1:37 PM	10.32	10.32	10.32	10.32	300
1/30/2017	1:42 PM	10.32	10.32	10.32	10.32	536
1/30/2017	1:47 PM	10.32	10.32	10.32	10.32	100
1/30/2017	1:52 PM	10.33	10.33	10.33	10.33	1400
1/30/2017	1:59 PM	10.32	10.32	10.32	10.32	300
1/30/2017	2:07 PM	10.31	10.31	10.31	10.31	100
1/30/2017	2:08 PM	10.31	10.31	10.31	10.31	700
1/30/2017	2:14 PM	10.3	10.3	10.3	10.3	100
1/30/2017	2:15 PM	10.3	10.3	10.3	10.3	1300
1/30/2017	2:21 PM	10.29	10.29	10.29	10.29	300
1/30/2017	2:22 PM	10.29	10.29	10.289	10.289	5300
1/30/2017	2:24 PM	10.29	10.29	10.29	10.29	500
1/30/2017	2:25 PM	10.285	10.285	10.285	10.285	800
1/30/2017	2:27 PM	10.28	10.28	10.28	10.28	200
1/30/2017	2:28 PM	10.275	10.275	10.275	10.275	100
1/30/2017	2:29 PM	10.265	10.265	10.265	10.265	300
1/30/2017	2:30 PM	10.265	10.265	10.265	10.265	200
1/30/2017	2:33 PM	10.26	10.26	10.26	10.26	2200
1/30/2017	2:35 PM	10.256	10.256	10.255	10.255	2400
1/30/2017	2:36 PM	10.26	10.26	10.26	10.26	100
1/30/2017	2:37 PM	10.26	10.26	10.26	10.26	4300
1/30/2017	2:43 PM	10.27	10.27	10.27	10.27	300
1/30/2017	2:47 PM	10.27	10.27	10.27	10.27	100
1/30/2017	2:58 PM	10.27	10.27	10.27	10.27	14500
1/30/2017	3:02 PM	10.27	10.27	10.27	10.27	600
1/30/2017	3:05 PM	10.28	10.28	10.28	10.28	2500
1/30/2017	3:08 PM	10.29	10.29	10.29	10.29	500
1/30/2017	3:09 PM	10.29	10.29	10.29	10.29	100
1/30/2017	3:16 PM	10.29	10.29	10.29	10.29	800
1/30/2017	3:17 PM	10.29	10.29	10.29	10.29	3907
1/30/2017	3:21 PM	10.29	10.29	10.29	10.29	400
1/30/2017	3:25 PM	10.29	10.29	10.29	10.29	100
1/30/2017	3:27 PM	10.29	10.29	10.29	10.29	1400
1/30/2017	3:31 PM	10.28	10.28	10.28	10.28	3000
1/30/2017	3:33 PM	10.27	10.27	10.27	10.27	200
1/30/2017	3:35 PM	10.27	10.27	10.27	10.27	1400
1/30/2017	3:37 PM	10.27	10.27	10.27	10.27	400
1/30/2017	3:38 PM	10.27	10.27	10.27	10.27	500
1/30/2017	3:41 PM	10.28	10.28	10.28	10.28	4200
1/30/2017	3:42 PM	10.28	10.28	10.28	10.28	898
1/30/2017	3:43 PM	10.28	10.28	10.28	10.28	1100
1/30/2017	3:45 PM	10.26	10.26	10.26	10.26	670
1/30/2017	3:46 PM	10.25	10.25	10.25	10.25	10838
1/30/2017	3:48 PM	10.235	10.235	10.23	10.23	4000
1/30/2017	3:49 PM	10.233	10.235	10.233	10.235	300
1/30/2017	3:51 PM	10.215	10.23	10.215	10.23	7100
1/30/2017	3:56 PM	10.21	10.21	10.21	10.21	4829
1/30/2017	3:57 PM	10.21	10.21	10.21	10.21	7100
1/30/2017	3:58 PM	10.21	10.21	10.21	10.21	1500
1/30/2017	3:59 PM	10.215	10.215	10.21	10.21	500
1/30/2017	4:00 PM	10.21	10.21	10.205	10.21	30993
1/31/2017	9:31 AM	10.305	10.305	10.3	10.3	7400
1/31/2017	9:32 AM	10.28	10.28	10.28	10.28	2600
1/31/2017	9:34 AM	10.29	10.29	10.29	10.29	100
1/31/2017	9:35 AM	10.31	10.31	10.31	10.31	5200
1/31/2017	9:36 AM	10.27	10.28	10.27	10.28	2700
1/31/2017	9:38 AM	10.27	10.27	10.27	10.27	800
1/31/2017	9:40 AM	10.28	10.28	10.28	10.28	100
1/31/2017	9:43 AM	10.29	10.29	10.29	10.29	3100
1/31/2017	9:44 AM	10.29	10.29	10.29	10.29	100
1/31/2017	9:45 AM	10.295	10.295	10.295	10.295	100
1/31/2017	9:46 AM	10.3	10.3	10.3	10.3	2400
1/31/2017	9:48 AM	10.3	10.3	10.3	10.3	3710
1/31/2017	9:50 AM	10.29	10.29	10.29	10.29	2000
1/31/2017	9:51 AM	10.31	10.31	10.31	10.31	6496
1/31/2017	9:53 AM	10.32	10.32	10.32	10.32	700
1/31/2017	9:55 AM	10.32	10.32	10.31	10.31	11550
1/31/2017	10:00 AM	10.32	10.32	10.32	10.32	700
1/31/2017	10:02 AM	10.32	10.32	10.32	10.32	2200
1/31/2017	10:03 AM	10.34	10.34	10.34	10.34	1924
1/31/2017	10:04 AM	10.35	10.35	10.35	10.35	1699
1/31/2017	10:05 AM	10.36	10.36	10.36	10.36	16500
1/31/2017	10:06 AM	10.37	10.37	10.37	10.37	600
1/31/2017	10:07 AM	10.35	10.36	10.35	10.36	5050
1/31/2017	10:08 AM	10.34	10.34	10.34	10.34	2800
1/31/2017	10:09 AM	10.34	10.34	10.34	10.34	1600
1/31/2017	10:10 AM	10.34	10.34	10.34	10.34	667
1/31/2017	10:12 AM	10.347	10.347	10.345	10.345	500
1/31/2017	10:13 AM	10.35	10.35	10.35	10.35	1700
1/31/2017	10:14 AM	10.35	10.35	10.35	10.35	1098
1/31/2017	10:15 AM	10.35	10.35	10.35	10.35	700
1/31/2017	10:16 AM	10.34	10.34	10.34	10.34	200
1/31/2017	10:17 AM	10.33	10.33	10.33	10.33	800
1/31/2017	10:20 AM	10.325	10.33	10.325	10.33	900
1/31/2017	10:21 AM	10.32	10.32	10.32	10.32	1300
1/31/2017	10:25 AM	10.32	10.32	10.32	10.32	993
1/31/2017	10:26 AM	10.32	10.32	10.32	10.32	2700
1/31/2017	10:28 AM	10.32	10.32	10.32	10.32	554
1/31/2017	10:29 AM	10.33	10.33	10.33	10.33	700
1/31/2017	10:33 AM	10.33	10.33	10.33	10.33	5600
1/31/2017	10:34 AM	10.32	10.32	10.32	10.32	900
1/31/2017	10:36 AM	10.32	10.32	10.32	10.32	690
1/31/2017	10:37 AM	10.31	10.31	10.31	10.31	5000
1/31/2017	10:39 AM	10.32	10.32	10.31	10.31	1800
1/31/2017	10:40 AM	10.32	10.32	10.32	10.32	800
1/31/2017	10:43 AM	10.34	10.34	10.34	10.34	900
1/31/2017	10:44 AM	10.34	10.34	10.34	10.34	700
1/31/2017	10:45 AM	10.35	10.35	10.35	10.35	100
1/31/2017	10:48 AM	10.35	10.35	10.35	10.35	1200
1/31/2017	10:50 AM	10.36	10.36	10.35	10.35	6400
1/31/2017	10:52 AM	10.36	10.36	10.36	10.36	5600
1/31/2017	10:53 AM	10.36	10.36	10.36	10.36	700
1/31/2017	10:54 AM	10.36	10.36	10.355	10.355	2350
1/31/2017	10:57 AM	10.36	10.36	10.36	10.36	300
1/31/2017	10:58 AM	10.355	10.36	10.355	10.36	1300
1/31/2017	10:59 AM	10.35	10.35	10.35	10.35	1290
1/31/2017	11:03 AM	10.36	10.36	10.36	10.36	613
1/31/2017	11:05 AM	10.35	10.35	10.35	10.35	1000
1/31/2017	11:06 AM	10.34	10.34	10.34	10.34	300
1/31/2017	11:08 AM	10.345	10.345	10.345	10.345	200
1/31/2017	11:12 AM	10.34	10.34	10.34	10.34	300
1/31/2017	11:13 AM	10.34	10.34	10.34	10.34	963
1/31/2017	11:14 AM	10.33	10.33	10.33	10.33	3000
1/31/2017	11:16 AM	10.33	10.33	10.33	10.33	100
1/31/2017	11:18 AM	10.33	10.33	10.33	10.33	300
1/31/2017	11:22 AM	10.34	10.34	10.34	10.34	200
1/31/2017	11:28 AM	10.35	10.35	10.35	10.35	400
1/31/2017	11:31 AM	10.36	10.36	10.36	10.36	100
1/31/2017	11:32 AM	10.36	10.36	10.36	10.36	961
1/31/2017	11:35 AM	10.38	10.38	10.37	10.37	18800
1/31/2017	11:36 AM	10.39	10.39	10.385	10.385	3097
1/31/2017	11:37 AM	10.39	10.39	10.39	10.39	1263
1/31/2017	11:38 AM	10.39	10.39	10.39	10.39	2130
1/31/2017	11:39 AM	10.385	10.385	10.385	10.385	100
1/31/2017	11:40 AM	10.38	10.38	10.38	10.38	1600
1/31/2017	11:41 AM	10.375	10.375	10.375	10.375	100
1/31/2017	11:45 AM	10.37	10.37	10.37	10.37	9000
1/31/2017	11:48 AM	10.37	10.37	10.37	10.37	1200
1/31/2017	11:52 AM	10.37	10.37	10.37	10.37	1000
1/31/2017	11:58 AM	10.36	10.36	10.36	10.36	100
1/31/2017	11:59 AM	10.37	10.37	10.37	10.37	500
1/31/2017	12:03 PM	10.37	10.37	10.37	10.37	1100
1/31/2017	12:08 PM	10.37	10.37	10.37	10.37	1100
1/31/2017	12:09 PM	10.37	10.37	10.37	10.37	4100
1/31/2017	12:10 PM	10.36	10.36	10.36	10.36	1000
1/31/2017	12:15 PM	10.35	10.35	10.35	10.35	1000
1/31/2017	12:18 PM	10.34	10.34	10.34	10.34	2480
1/31/2017	12:19 PM	10.33	10.33	10.33	10.33	100
1/31/2017	12:22 PM	10.33	10.33	10.33	10.33	1400
1/31/2017	12:24 PM	10.33	10.33	10.33	10.33	1300
1/31/2017	12:25 PM	10.33	10.33	10.33	10.33	900
1/31/2017	12:26 PM	10.33	10.33	10.33	10.33	901
1/31/2017	12:28 PM	10.33	10.33	10.33	10.33	100
1/31/2017	12:29 PM	10.325	10.325	10.325	10.325	900
1/31/2017	12:30 PM	10.33	10.33	10.33	10.33	100
1/31/2017	12:32 PM	10.33	10.33	10.33	10.33	4600
1/31/2017	12:41 PM	10.335	10.335	10.335	10.335	300
1/31/2017	12:43 PM	10.33	10.33	10.33	10.33	12000
1/31/2017	12:45 PM	10.32	10.32	10.32	10.32	300
1/31/2017	12:48 PM	10.32	10.32	10.32	10.32	1800
1/31/2017	12:49 PM	10.32	10.32	10.32	10.32	100
1/31/2017	12:50 PM	10.32	10.32	10.32	10.32	3303
1/31/2017	12:54 PM	10.32	10.32	10.32	10.32	200
1/31/2017	12:55 PM	10.32	10.32	10.32	10.32	800
1/31/2017	1:03 PM	10.33	10.33	10.33	10.33	200
1/31/2017	1:12 PM	10.35	10.35	10.34	10.34	4936
1/31/2017	1:13 PM	10.36	10.36	10.36	10.36	762
1/31/2017	1:18 PM	10.35	10.35	10.35	10.35	1200
1/31/2017	1:32 PM	10.33	10.33	10.33	10.33	2800
1/31/2017	1:37 PM	10.34	10.34	10.34	10.34	1385
1/31/2017	1:39 PM	10.335	10.335	10.335	10.335	100
1/31/2017	1:44 PM	10.34	10.34	10.34	10.34	1000
1/31/2017	1:49 PM	10.35	10.35	10.35	10.35	3600
1/31/2017	1:50 PM	10.36	10.36	10.36	10.36	1000
1/31/2017	1:51 PM	10.36	10.36	10.36	10.36	100
1/31/2017	1:54 PM	10.36	10.36	10.36	10.36	2400
1/31/2017	1:57 PM	10.38	10.38	10.38	10.38	4600
1/31/2017	1:58 PM	10.37	10.37	10.37	10.37	100
1/31/2017	2:02 PM	10.37	10.37	10.37	10.37	200
1/31/2017	2:06 PM	10.37	10.37	10.37	10.37	410
1/31/2017	2:08 PM	10.375	10.375	10.37	10.37	1000
1/31/2017	2:11 PM	10.37	10.37	10.37	10.37	200
1/31/2017	2:12 PM	10.37	10.37	10.37	10.37	300
1/31/2017	2:13 PM	10.37	10.37	10.37	10.37	100
1/31/2017	2:15 PM	10.37	10.37	10.37	10.37	100
1/31/2017	2:16 PM	10.37	10.37	10.37	10.37	100
1/31/2017	2:18 PM	10.36	10.36	10.36	10.36	300
1/31/2017	2:26 PM	10.35	10.35	10.35	10.35	2150
1/31/2017	2:32 PM	10.345	10.345	10.345	10.345	500
1/31/2017	2:33 PM	10.35	10.35	10.35	10.35	1000
1/31/2017	2:35 PM	10.36	10.36	10.36	10.36	1700
1/31/2017	2:38 PM	10.35	10.35	10.35	10.35	200
1/31/2017	2:40 PM	10.34	10.34	10.34	10.34	200
1/31/2017	2:44 PM	10.33	10.33	10.33	10.33	100
1/31/2017	2:45 PM	10.32	10.32	10.32	10.32	100
1/31/2017	2:46 PM	10.32	10.32	10.32	10.32	1383
1/31/2017	2:50 PM	10.32	10.32	10.32	10.32	235
1/31/2017	2:51 PM	10.31	10.31	10.31	10.31	100
1/31/2017	2:52 PM	10.31	10.31	10.31	10.31	12300
1/31/2017	2:54 PM	10.31	10.31	10.31	10.31	100
1/31/2017	2:57 PM	10.31	10.31	10.31	10.31	615
1/31/2017	3:00 PM	10.3	10.3	10.295	10.3	8532
1/31/2017	3:01 PM	10.3	10.3	10.3	10.3	300
1/31/2017	3:04 PM	10.29	10.29	10.29	10.29	400
1/31/2017	3:07 PM	10.295	10.295	10.295	10.295	100
1/31/2017	3:11 PM	10.295	10.295	10.295	10.295	100
1/31/2017	3:13 PM	10.29	10.29	10.29	10.29	350
1/31/2017	3:19 PM	10.28	10.28	10.28	10.28	1300
1/31/2017	3:22 PM	10.28	10.28	10.28	10.28	300
1/31/2017	3:24 PM	10.27	10.27	10.27	10.27	6000
1/31/2017	3:30 PM	10.28	10.28	10.28	10.28	700
1/31/2017	3:33 PM	10.27	10.28	10.27	10.28	2400
1/31/2017	3:34 PM	10.265	10.265	10.265	10.265	300
1/31/2017	3:36 PM	10.26	10.26	10.26	10.26	500
1/31/2017	3:37 PM	10.26	10.26	10.26	10.26	300
1/31/2017	3:41 PM	10.255	10.26	10.255	10.26	1500
1/31/2017	3:43 PM	10.25	10.25	10.25	10.25	2190
1/31/2017	3:50 PM	10.24	10.24	10.24	10.24	100
1/31/2017	3:51 PM	10.25	10.25	10.25	10.25	3870
1/31/2017	3:52 PM	10.25	10.25	10.25	10.25	4284
1/31/2017	3:53 PM	10.255	10.255	10.255	10.255	400
1/31/2017	3:55 PM	10.255	10.255	10.255	10.255	500
1/31/2017	3:56 PM	10.26	10.26	10.26	10.26	400
1/31/2017	3:59 PM	10.25	10.25	10.25	10.25	15600
1/31/2017	4:00 PM	10.24	10.24	10.235	10.24	5170
2/1/2017	9:31 AM	10.12	10.13	10.115	10.13	3785
2/1/2017	9:35 AM	10.105	10.11	10.105	10.11	1739
2/1/2017	9:37 AM	10.095	10.095	10.095	10.095	100
2/1/2017	9:38 AM	10.095	10.1	10.095	10.095	800
2/1/2017	9:39 AM	10.105	10.105	10.1	10.1	600
2/1/2017	9:40 AM	10.11	10.11	10.11	10.11	16700
2/1/2017	9:42 AM	10.1	10.105	10.1	10.105	5268
2/1/2017	9:46 AM	10.11	10.11	10.11	10.11	3100
2/1/2017	9:47 AM	10.125	10.125	10.125	10.125	279
2/1/2017	9:52 AM	10.12	10.12	10.12	10.12	1400
2/1/2017	9:59 AM	10.14	10.14	10.14	10.14	7596
2/1/2017	10:00 AM	10.14	10.14	10.14	10.14	39286
2/1/2017	10:01 AM	10.14	10.14	10.14	10.14	2800
2/1/2017	10:05 AM	10.14	10.14	10.13	10.13	900
2/1/2017	10:06 AM	10.14	10.14	10.14	10.14	700
2/1/2017	10:07 AM	10.16	10.16	10.15	10.15	400
2/1/2017	10:08 AM	10.16	10.16	10.16	10.16	700
2/1/2017	10:09 AM	10.18	10.18	10.18	10.18	700
2/1/2017	10:11 AM	10.17	10.17	10.17	10.17	5870
2/1/2017	10:12 AM	10.17	10.17	10.17	10.17	900
2/1/2017	10:15 AM	10.2	10.2	10.19	10.19	4800
2/1/2017	10:17 AM	10.19	10.19	10.19	10.19	700
2/1/2017	10:20 AM	10.19	10.19	10.19	10.19	700
2/1/2017	10:23 AM	10.18	10.18	10.18	10.18	700
2/1/2017	10:25 AM	10.19	10.19	10.19	10.19	700
2/1/2017	10:31 AM	10.19	10.19	10.19	10.19	2000
2/1/2017	10:33 AM	10.19	10.19	10.19	10.19	700
2/1/2017	10:34 AM	10.19	10.19	10.19	10.19	700
2/1/2017	10:36 AM	10.21	10.21	10.2	10.2	700
2/1/2017	10:37 AM	10.2	10.2	10.2	10.2	700
2/1/2017	10:38 AM	10.215	10.215	10.215	10.215	500
2/1/2017	10:39 AM	10.22	10.22	10.22	10.22	100
2/1/2017	10:40 AM	10.26	10.26	10.23	10.23	13720
2/1/2017	10:41 AM	10.25	10.25	10.25	10.25	700
2/1/2017	10:43 AM	10.245	10.245	10.24	10.24	500
2/1/2017	10:46 AM	10.24	10.24	10.24	10.24	100
2/1/2017	10:48 AM	10.25	10.25	10.25	10.25	700
2/1/2017	10:49 AM	10.25	10.25	10.25	10.25	1630
2/1/2017	10:51 AM	10.24	10.24	10.24	10.24	200
2/1/2017	10:52 AM	10.235	10.241	10.235	10.24	7600
2/1/2017	10:54 AM	10.25	10.25	10.25	10.25	1100
2/1/2017	10:55 AM	10.25	10.25	10.25	10.25	1400
2/1/2017	10:57 AM	10.235	10.235	10.235	10.235	511
2/1/2017	10:59 AM	10.25	10.25	10.24	10.24	1400
2/1/2017	11:00 AM	10.28	10.28	10.26	10.26	3300
2/1/2017	11:01 AM	10.26	10.26	10.26	10.26	1300
2/1/2017	11:02 AM	10.25	10.25	10.25	10.25	1400
2/1/2017	11:04 AM	10.25	10.25	10.25	10.25	700
2/1/2017	11:08 AM	10.24	10.24	10.24	10.24	1000
2/1/2017	11:09 AM	10.24	10.24	10.24	10.24	600
2/1/2017	11:10 AM	10.24	10.24	10.24	10.24	700
2/1/2017	11:11 AM	10.24	10.24	10.24	10.24	700
2/1/2017	11:13 AM	10.25	10.25	10.25	10.25	700
2/1/2017	11:15 AM	10.24	10.24	10.24	10.24	700
2/1/2017	11:17 AM	10.24	10.24	10.24	10.24	300
2/1/2017	11:18 AM	10.24	10.24	10.24	10.24	500
2/1/2017	11:20 AM	10.24	10.24	10.24	10.24	700
2/1/2017	11:22 AM	10.25	10.25	10.25	10.25	300
2/1/2017	11:24 AM	10.245	10.245	10.245	10.245	300
2/1/2017	11:27 AM	10.25	10.25	10.25	10.25	1320
2/1/2017	11:28 AM	10.27	10.27	10.27	10.27	900
2/1/2017	11:29 AM	10.27	10.27	10.27	10.27	1700
2/1/2017	11:30 AM	10.28	10.28	10.28	10.28	100
2/1/2017	11:33 AM	10.26	10.26	10.26	10.26	700
2/1/2017	11:34 AM	10.26	10.26	10.26	10.26	1000
2/1/2017	11:40 AM	10.27	10.27	10.27	10.27	2000
2/1/2017	11:49 AM	10.3	10.3	10.28	10.28	5926
2/1/2017	11:50 AM	10.3	10.3	10.3	10.3	1174
2/1/2017	11:53 AM	10.3	10.3	10.3	10.3	100
2/1/2017	11:57 AM	10.29	10.29	10.29	10.29	300
2/1/2017	11:58 AM	10.29	10.29	10.29	10.29	8000
2/1/2017	12:05 PM	10.27	10.27	10.27	10.27	2100
2/1/2017	12:12 PM	10.26	10.26	10.26	10.26	1000
2/1/2017	12:15 PM	10.27	10.27	10.27	10.27	1000
2/1/2017	12:24 PM	10.28	10.28	10.28	10.28	700
2/1/2017	12:34 PM	10.25	10.25	10.25	10.25	700
2/1/2017	12:35 PM	10.25	10.25	10.25	10.25	700
2/1/2017	12:38 PM	10.25	10.25	10.25	10.25	1000
2/1/2017	12:42 PM	10.24	10.24	10.24	10.24	2100
2/1/2017	12:47 PM	10.24	10.24	10.24	10.24	2400
2/1/2017	1:01 PM	10.25	10.25	10.25	10.25	4900
2/1/2017	1:02 PM	10.25	10.25	10.25	10.25	700
2/1/2017	1:03 PM	10.25	10.25	10.25	10.25	700
2/1/2017	1:05 PM	10.25	10.25	10.245	10.245	4800
2/1/2017	1:08 PM	10.24	10.24	10.24	10.24	700
2/1/2017	1:10 PM	10.225	10.23	10.225	10.23	1158
2/1/2017	1:12 PM	10.23	10.23	10.23	10.23	4627
2/1/2017	1:16 PM	10.23	10.23	10.23	10.23	1600
2/1/2017	1:20 PM	10.24	10.24	10.24	10.24	700
2/1/2017	1:32 PM	10.25	10.25	10.25	10.25	700
2/1/2017	1:38 PM	10.25	10.25	10.25	10.25	700
2/1/2017	1:56 PM	10.26	10.26	10.26	10.26	2700
2/1/2017	1:57 PM	10.29	10.29	10.28	10.28	800
2/1/2017	1:58 PM	10.27	10.28	10.27	10.28	1400
2/1/2017	1:59 PM	10.27	10.27	10.27	10.27	3000
2/1/2017	2:00 PM	10.28	10.28	10.27	10.27	1900
2/1/2017	2:01 PM	10.23	10.24	10.23	10.24	1900
2/1/2017	2:02 PM	10.23	10.23	10.23	10.23	200
2/1/2017	2:05 PM	10.28	10.28	10.28	10.28	100
2/1/2017	2:06 PM	10.28	10.28	10.28	10.28	100
2/1/2017	2:10 PM	10.24	10.24	10.24	10.24	100
2/1/2017	2:12 PM	10.23	10.23	10.23	10.23	700
2/1/2017	2:13 PM	10.22	10.22	10.22	10.22	1000
2/1/2017	2:14 PM	10.22	10.22	10.22	10.22	300
2/1/2017	2:15 PM	10.21	10.21	10.21	10.21	700
2/1/2017	2:16 PM	10.21	10.21	10.21	10.21	700
2/1/2017	2:17 PM	10.22	10.22	10.22	10.22	800
2/1/2017	2:18 PM	10.2	10.2	10.2	10.2	13750
2/1/2017	2:19 PM	10.2	10.2	10.2	10.2	700
2/1/2017	2:21 PM	10.19	10.19	10.19	10.19	100
2/1/2017	2:23 PM	10.2	10.2	10.2	10.2	2400
2/1/2017	2:29 PM	10.19	10.19	10.19	10.19	100
2/1/2017	2:30 PM	10.19	10.19	10.19	10.19	700
2/1/2017	2:31 PM	10.2	10.2	10.2	10.2	800
2/1/2017	2:33 PM	10.21	10.21	10.21	10.21	100
2/1/2017	2:34 PM	10.23	10.23	10.22	10.22	1500
2/1/2017	2:35 PM	10.24	10.24	10.23	10.23	3700
2/1/2017	2:36 PM	10.25	10.25	10.25	10.25	2900
2/1/2017	2:39 PM	10.24	10.24	10.24	10.24	700
2/1/2017	2:40 PM	10.24	10.24	10.24	10.24	700
2/1/2017	2:41 PM	10.25	10.25	10.25	10.25	700
2/1/2017	2:42 PM	10.26	10.26	10.26	10.26	1200
2/1/2017	2:44 PM	10.25	10.26	10.25	10.26	800
2/1/2017	2:45 PM	10.26	10.26	10.26	10.26	700
2/1/2017	2:47 PM	10.26	10.26	10.26	10.26	700
2/1/2017	2:48 PM	10.27	10.27	10.27	10.27	1268
2/1/2017	2:51 PM	10.27	10.27	10.27	10.27	1400
2/1/2017	2:56 PM	10.28	10.28	10.28	10.28	100
2/1/2017	2:58 PM	10.28	10.28	10.28	10.28	800
2/1/2017	2:59 PM	10.27	10.27	10.27	10.27	700
2/1/2017	3:00 PM	10.26	10.26	10.26	10.26	200
2/1/2017	3:06 PM	10.24	10.24	10.24	10.24	3200
2/1/2017	3:08 PM	10.24	10.24	10.24	10.24	4200
2/1/2017	3:09 PM	10.25	10.25	10.25	10.25	900
2/1/2017	3:10 PM	10.24	10.24	10.24	10.24	800
2/1/2017	3:14 PM	10.24	10.24	10.24	10.24	700
2/1/2017	3:16 PM	10.23	10.23	10.23	10.23	600
2/1/2017	3:17 PM	10.23	10.23	10.23	10.23	700
2/1/2017	3:19 PM	10.23	10.23	10.23	10.23	700
2/1/2017	3:20 PM	10.24	10.24	10.24	10.24	200
2/1/2017	3:21 PM	10.23	10.23	10.23	10.23	1000
2/1/2017	3:22 PM	10.23	10.23	10.23	10.23	2340
2/1/2017	3:23 PM	10.22	10.22	10.22	10.22	100
2/1/2017	3:28 PM	10.22	10.22	10.22	10.22	700
2/1/2017	3:31 PM	10.215	10.215	10.215	10.215	600
2/1/2017	3:32 PM	10.215	10.215	10.215	10.215	300
2/1/2017	3:40 PM	10.21	10.21	10.21	10.21	100
2/1/2017	3:41 PM	10.2	10.2	10.2	10.2	600
2/1/2017	3:47 PM	10.2	10.2	10.2	10.2	100
2/1/2017	3:48 PM	10.21	10.21	10.21	10.21	700
2/1/2017	3:50 PM	10.215	10.215	10.215	10.215	1200
2/1/2017	3:51 PM	10.21	10.21	10.21	10.21	700
2/1/2017	3:52 PM	10.21	10.21	10.21	10.21	20207
2/1/2017	3:56 PM	10.21	10.21	10.21	10.21	2300
2/1/2017	3:57 PM	10.21	10.21	10.21	10.21	400
2/1/2017	3:59 PM	10.22	10.22	10.215	10.215	5000
2/1/2017	4:00 PM	10.23	10.23	10.22	10.22	25712
2/2/2017	9:31 AM	10.28	10.29	10.28	10.29	3100
2/2/2017	9:35 AM	10.29	10.29	10.29	10.29	2700
2/2/2017	9:36 AM	10.31	10.31	10.31	10.31	100
2/2/2017	9:38 AM	10.32	10.32	10.32	10.32	200
2/2/2017	9:40 AM	10.3	10.3	10.3	10.3	300
2/2/2017	9:44 AM	10.29	10.29	10.29	10.29	2400
2/2/2017	9:46 AM	10.27	10.27	10.27	10.27	200
2/2/2017	9:51 AM	10.26	10.26	10.26	10.26	700
2/2/2017	9:53 AM	10.27	10.27	10.27	10.27	700
2/2/2017	9:54 AM	10.27	10.27	10.27	10.27	800
2/2/2017	9:57 AM	10.27	10.27	10.27	10.27	9945
2/2/2017	9:58 AM	10.26	10.26	10.26	10.26	700
2/2/2017	10:02 AM	10.25	10.25	10.25	10.25	4700
2/2/2017	10:03 AM	10.265	10.265	10.265	10.265	1000
2/2/2017	10:10 AM	10.26	10.26	10.26	10.26	800
2/2/2017	10:11 AM	10.25	10.25	10.25	10.25	1300
2/2/2017	10:13 AM	10.24	10.24	10.24	10.24	2130
2/2/2017	10:16 AM	10.23	10.23	10.23	10.23	1600
2/2/2017	10:17 AM	10.23	10.23	10.23	10.23	700
2/2/2017	10:18 AM	10.225	10.23	10.225	10.23	600
2/2/2017	10:19 AM	10.23	10.23	10.23	10.23	500
2/2/2017	10:22 AM	10.24	10.24	10.24	10.24	200
2/2/2017	10:23 AM	10.25	10.25	10.25	10.25	300
2/2/2017	10:24 AM	10.25	10.25	10.25	10.25	600
2/2/2017	10:27 AM	10.255	10.255	10.255	10.255	100
2/2/2017	10:28 AM	10.25	10.25	10.245	10.25	2700
2/2/2017	10:31 AM	10.25	10.25	10.25	10.25	700
2/2/2017	10:33 AM	10.25	10.25	10.25	10.25	700
2/2/2017	10:35 AM	10.26	10.26	10.26	10.26	1500
2/2/2017	10:41 AM	10.25	10.25	10.25	10.25	2100
2/2/2017	10:43 AM	10.24	10.24	10.24	10.24	5400
2/2/2017	10:44 AM	10.24	10.24	10.24	10.24	1100
2/2/2017	10:45 AM	10.23	10.23	10.23	10.23	800
2/2/2017	10:46 AM	10.23	10.23	10.23	10.23	700
2/2/2017	10:53 AM	10.22	10.22	10.22	10.22	6000
2/2/2017	10:57 AM	10.195	10.2	10.195	10.2	2435
2/2/2017	10:59 AM	10.18	10.19	10.18	10.19	15990
2/2/2017	11:00 AM	10.17	10.17	10.17	10.17	3500
2/2/2017	11:01 AM	10.16	10.17	10.16	10.17	1139
2/2/2017	11:07 AM	10.175	10.175	10.175	10.175	1400
2/2/2017	11:09 AM	10.18	10.18	10.18	10.18	6000
2/2/2017	11:11 AM	10.18	10.18	10.18	10.18	100
2/2/2017	11:25 AM	10.19	10.19	10.19	10.19	2300
2/2/2017	11:29 AM	10.19	10.19	10.19	10.19	200
2/2/2017	11:31 AM	10.2	10.2	10.2	10.2	800
2/2/2017	11:33 AM	10.21	10.21	10.21	10.21	1100
2/2/2017	11:40 AM	10.2	10.2	10.2	10.2	750
2/2/2017	11:41 AM	10.21	10.21	10.21	10.21	300
2/2/2017	11:42 AM	10.21	10.21	10.21	10.21	1200
2/2/2017	11:46 AM	10.215	10.215	10.215	10.215	400
2/2/2017	11:50 AM	10.24	10.24	10.24	10.24	700
2/2/2017	11:51 AM	10.25	10.25	10.25	10.25	3600
2/2/2017	12:02 PM	10.27	10.27	10.27	10.27	300
2/2/2017	12:06 PM	10.27	10.27	10.27	10.27	100
2/2/2017	12:12 PM	10.265	10.265	10.265	10.265	1000
2/2/2017	12:13 PM	10.26	10.26	10.26	10.26	300
2/2/2017	12:16 PM	10.26	10.26	10.26	10.26	300
2/2/2017	12:22 PM	10.25	10.25	10.25	10.25	300
2/2/2017	12:26 PM	10.25	10.25	10.25	10.25	300
2/2/2017	12:30 PM	10.25	10.25	10.25	10.25	300
2/2/2017	12:41 PM	10.22	10.22	10.22	10.22	600
2/2/2017	12:46 PM	10.21	10.21	10.21	10.21	100
2/2/2017	12:53 PM	10.21	10.21	10.21	10.21	300
2/2/2017	12:55 PM	10.215	10.215	10.215	10.215	200
2/2/2017	1:01 PM	10.21	10.21	10.21	10.21	300
2/2/2017	1:02 PM	10.21	10.21	10.21	10.21	200
2/2/2017	1:04 PM	10.22	10.22	10.22	10.22	300
2/2/2017	1:07 PM	10.22	10.22	10.22	10.22	2100
2/2/2017	1:08 PM	10.22	10.22	10.22	10.22	300
2/2/2017	1:10 PM	10.22	10.22	10.22	10.22	300
2/2/2017	1:11 PM	10.215	10.215	10.215	10.215	200
2/2/2017	1:23 PM	10.23	10.23	10.23	10.23	300
2/2/2017	1:24 PM	10.23	10.23	10.23	10.23	300
2/2/2017	1:26 PM	10.24	10.24	10.24	10.24	300
2/2/2017	1:31 PM	10.25	10.25	10.25	10.25	800
2/2/2017	1:33 PM	10.25	10.25	10.25	10.25	300
2/2/2017	1:38 PM	10.25	10.25	10.25	10.25	300
2/2/2017	1:42 PM	10.24	10.24	10.24	10.24	800
2/2/2017	1:43 PM	10.23	10.23	10.23	10.23	300
2/2/2017	1:45 PM	10.21	10.21	10.21	10.21	100
2/2/2017	1:46 PM	10.2	10.2	10.2	10.2	1800
2/2/2017	1:50 PM	10.21	10.21	10.21	10.21	1000
2/2/2017	1:52 PM	10.2	10.2	10.2	10.2	6400
2/2/2017	2:05 PM	10.21	10.21	10.21	10.21	300
2/2/2017	2:06 PM	10.215	10.215	10.21	10.21	500
2/2/2017	2:07 PM	10.21	10.21	10.21	10.21	500
2/2/2017	2:12 PM	10.21	10.21	10.21	10.21	400
2/2/2017	2:23 PM	10.25	10.25	10.25	10.25	2692
2/2/2017	2:25 PM	10.25	10.25	10.25	10.25	100
2/2/2017	2:29 PM	10.26	10.26	10.26	10.26	400
2/2/2017	2:30 PM	10.26	10.26	10.26	10.26	14800
2/2/2017	2:31 PM	10.27	10.27	10.27	10.27	400
2/2/2017	2:33 PM	10.27	10.27	10.27	10.27	400
2/2/2017	2:35 PM	10.27	10.27	10.27	10.27	300
2/2/2017	2:41 PM	10.255	10.255	10.255	10.255	100
2/2/2017	2:43 PM	10.26	10.26	10.26	10.26	300
2/2/2017	2:45 PM	10.26	10.26	10.26	10.26	300
2/2/2017	2:50 PM	10.27	10.27	10.27	10.27	300
2/2/2017	2:54 PM	10.27	10.27	10.27	10.27	400
2/2/2017	2:59 PM	10.26	10.26	10.26	10.26	300
2/2/2017	3:02 PM	10.265	10.265	10.26	10.26	600
2/2/2017	3:07 PM	10.25	10.25	10.25	10.25	1260
2/2/2017	3:09 PM	10.25	10.25	10.25	10.25	300
2/2/2017	3:12 PM	10.25	10.25	10.25	10.25	100
2/2/2017	3:13 PM	10.245	10.245	10.245	10.245	200
2/2/2017	3:18 PM	10.25	10.25	10.25	10.25	200
2/2/2017	3:19 PM	10.25	10.25	10.25	10.25	100
2/2/2017	3:22 PM	10.22	10.22	10.22	10.22	400
2/2/2017	3:30 PM	10.21	10.21	10.21	10.21	600
2/2/2017	3:32 PM	10.205	10.205	10.205	10.205	100
2/2/2017	3:33 PM	10.21	10.21	10.21	10.21	100
2/2/2017	3:35 PM	10.21	10.21	10.21	10.21	1400
2/2/2017	3:44 PM	10.21	10.21	10.21	10.21	640
2/2/2017	3:47 PM	10.205	10.205	10.205	10.205	500
2/2/2017	3:51 PM	10.2	10.2	10.2	10.2	600
2/2/2017	3:52 PM	10.2	10.2	10.2	10.2	5400
2/2/2017	3:58 PM	10.21	10.21	10.21	10.21	1200
2/2/2017	3:59 PM	10.21	10.21	10.21	10.21	200
2/2/2017	4:00 PM	10.19	10.2	10.19	10.2	9239
2/3/2017	9:31 AM	10.07	10.07	10.05	10.06	3700
2/3/2017	9:32 AM	10.065	10.07	10.055	10.07	3700
2/3/2017	9:33 AM	10.065	10.07	10.065	10.07	500
2/3/2017	9:34 AM	10.07	10.07	10.065	10.065	500
2/3/2017	9:35 AM	10.085	10.09	10.08	10.08	300
2/3/2017	9:36 AM	10.08	10.085	10.08	10.085	800
2/3/2017	9:39 AM	10.08	10.08	10.08	10.08	900
2/3/2017	9:40 AM	10.075	10.08	10.075	10.08	1200
2/3/2017	9:41 AM	10.065	10.07	10.065	10.07	1360
2/3/2017	9:43 AM	10.085	10.085	10.085	10.085	100
2/3/2017	9:44 AM	10.1	10.105	10.09	10.09	2100
2/3/2017	9:47 AM	10.105	10.105	10.105	10.105	100
2/3/2017	9:48 AM	10.085	10.09	10.085	10.09	3000
2/3/2017	9:49 AM	10.085	10.085	10.085	10.085	100
2/3/2017	9:50 AM	10.085	10.085	10.085	10.085	400
2/3/2017	9:51 AM	10.085	10.085	10.085	10.085	100
2/3/2017	9:54 AM	10.085	10.085	10.085	10.085	200
2/3/2017	9:57 AM	10.08	10.08	10.08	10.08	20700
2/3/2017	9:59 AM	10.08	10.08	10.08	10.08	200
2/3/2017	10:00 AM	10.08	10.08	10.08	10.08	500
2/3/2017	10:02 AM	10.065	10.08	10.065	10.08	900
2/3/2017	10:03 AM	10.055	10.06	10.055	10.06	3100
2/3/2017	10:04 AM	10.04	10.055	10.04	10.055	44810
2/3/2017	10:05 AM	10.05	10.05	10.05	10.05	4000
2/3/2017	10:06 AM	10.05	10.05	10.05	10.05	100
2/3/2017	10:07 AM	10.04	10.05	10.04	10.05	900
2/3/2017	10:08 AM	10.045	10.045	10.045	10.045	100
2/3/2017	10:09 AM	10.05	10.05	10.05	10.05	100
2/3/2017	10:10 AM	10.045	10.05	10.045	10.05	300
2/3/2017	10:13 AM	10.05	10.05	10.05	10.05	800
2/3/2017	10:14 AM	10.05	10.05	10.05	10.05	100
2/3/2017	10:15 AM	10.05	10.05	10.05	10.05	100
2/3/2017	10:16 AM	10.04	10.05	10.04	10.05	2099
2/3/2017	10:17 AM	10.03	10.04	10.03	10.04	5325
2/3/2017	10:18 AM	10.03	10.03	10.03	10.03	100
2/3/2017	10:19 AM	10.04	10.045	10.04	10.045	200
2/3/2017	10:20 AM	10.04	10.04	10.04	10.04	1600
2/3/2017	10:21 AM	10.03	10.03	10.03	10.03	400
2/3/2017	10:22 AM	10.03	10.03	10.03	10.03	5000
2/3/2017	10:23 AM	10.02	10.02	10.02	10.02	100
2/3/2017	10:24 AM	10.035	10.035	10.025	10.025	900
2/3/2017	10:25 AM	10.03	10.03	10.03	10.03	1400
2/3/2017	10:26 AM	10.01	10.02	10.01	10.02	13400
2/3/2017	10:29 AM	10.015	10.015	10.01	10.01	300
2/3/2017	10:30 AM	10.02	10.02	10.02	10.02	600
2/3/2017	10:31 AM	10.02	10.02	10.02	10.02	11000
2/3/2017	10:32 AM	10.02	10.02	10.02	10.02	100
2/3/2017	10:33 AM	10.03	10.03	10.03	10.03	1400
2/3/2017	10:35 AM	10.03	10.03	10.03	10.03	200
2/3/2017	10:36 AM	10.035	10.035	10.035	10.035	100
2/3/2017	10:37 AM	10.03	10.03	10.03	10.03	1300
2/3/2017	10:38 AM	10.03	10.03	10.03	10.03	200
2/3/2017	10:39 AM	10.03	10.03	10.03	10.03	1200
2/3/2017	10:40 AM	10.03	10.03	10.03	10.03	1400
2/3/2017	10:41 AM	10.03	10.035	10.03	10.03	2000
2/3/2017	10:42 AM	10.02	10.02	10.02	10.02	200
2/3/2017	10:43 AM	10.02	10.02	10.02	10.02	560
2/3/2017	10:44 AM	10.02	10.02	10.02	10.02	700
2/3/2017	10:45 AM	10.02	10.02	10.02	10.02	200
2/3/2017	10:46 AM	10.01	10.01	10.01	10.01	200
2/3/2017	10:47 AM	10.005	10.005	10	10.005	400
2/3/2017	10:48 AM	10.01	10.01	10.01	10.01	700
2/3/2017	10:49 AM	10.005	10.005	10.005	10.005	500
2/3/2017	10:50 AM	9.99	10	9.99	10	38359
2/3/2017	10:51 AM	9.99	9.99	9.985	9.99	3800
2/3/2017	10:53 AM	9.995	9.995	9.995	9.995	4200
2/3/2017	10:54 AM	10	10	9.995	9.995	2300
2/3/2017	10:55 AM	10.005	10.005	10	10	2000
2/3/2017	10:56 AM	10.005	10.005	10.005	10.005	100
2/3/2017	10:57 AM	10.005	10.005	10.005	10.005	2000
2/3/2017	10:58 AM	10	10	10	10	200
2/3/2017	10:59 AM	9.995	10	9.995	10	500
2/3/2017	11:01 AM	9.995	10	9.995	10	400
2/3/2017	11:02 AM	9.99	9.99	9.99	9.99	100
2/3/2017	11:03 AM	9.99	9.99	9.99	9.99	2400
2/3/2017	11:05 AM	9.98	9.98	9.98	9.98	2068
2/3/2017	11:07 AM	9.971	9.98	9.971	9.98	19167
2/3/2017	11:08 AM	9.975	9.975	9.975	9.975	100
2/3/2017	11:09 AM	9.98	9.98	9.97	9.97	800
2/3/2017	11:10 AM	9.975	9.98	9.975	9.98	1731
2/3/2017	11:14 AM	9.975	9.975	9.975	9.975	100
2/3/2017	11:15 AM	9.98	9.98	9.98	9.98	800
2/3/2017	11:20 AM	9.985	9.985	9.985	9.985	100
2/3/2017	11:21 AM	9.985	9.985	9.985	9.985	100
2/3/2017	11:23 AM	9.997	9.997	9.997	9.997	200
2/3/2017	11:24 AM	10	10	10	10	700
2/3/2017	11:25 AM	10.015	10.015	10.01	10.01	900
2/3/2017	11:26 AM	10.005	10.01	10.005	10.01	800
2/3/2017	11:29 AM	10	10	10	10	200
2/3/2017	11:31 AM	10.005	10.005	10.005	10.005	100
2/3/2017	11:34 AM	10	10	10	10	2150
2/3/2017	11:37 AM	10.01	10.01	10.01	10.01	100
2/3/2017	11:41 AM	10.005	10.005	10.005	10.005	200
2/3/2017	11:42 AM	10.01	10.01	10.01	10.01	800
2/3/2017	11:44 AM	10.02	10.02	10.02	10.02	200
2/3/2017	11:49 AM	10.02	10.02	10.02	10.02	1124
2/3/2017	11:51 AM	10.01	10.01	10.01	10.01	269
2/3/2017	11:53 AM	10.01	10.01	10.005	10.005	1200
2/3/2017	11:57 AM	10.01	10.01	10.01	10.01	3200
2/3/2017	11:58 AM	10.01	10.01	10.01	10.01	200
2/3/2017	11:59 AM	10.015	10.015	10.015	10.015	200
2/3/2017	12:00 PM	10.01	10.01	10.01	10.01	700
2/3/2017	12:01 PM	10.005	10.005	10.005	10.005	100
2/3/2017	12:02 PM	10	10	10	10	11300
2/3/2017	12:04 PM	9.99	9.99	9.99	9.99	100
2/3/2017	12:08 PM	9.99	9.99	9.99	9.99	100
2/3/2017	12:11 PM	9.99	9.99	9.99	9.99	100
2/3/2017	12:12 PM	9.995	9.995	9.995	9.995	100
2/3/2017	12:15 PM	9.995	9.995	9.995	9.995	100
2/3/2017	12:19 PM	9.995	9.995	9.995	9.995	200
2/3/2017	12:21 PM	9.995	9.995	9.995	9.995	100
2/3/2017	12:25 PM	9.99	9.99	9.99	9.99	944
2/3/2017	12:28 PM	9.99	9.99	9.985	9.985	1000
2/3/2017	12:29 PM	10	10	9.995	9.995	200
2/3/2017	12:30 PM	10	10	10	10	700
2/3/2017	12:31 PM	9.995	9.995	9.995	9.995	100
2/3/2017	12:34 PM	9.995	9.995	9.995	9.995	200
2/3/2017	12:36 PM	9.99	9.99	9.99	9.99	200
2/3/2017	12:38 PM	9.995	9.995	9.995	9.995	300
2/3/2017	12:42 PM	9.995	9.995	9.995	9.995	200
2/3/2017	12:43 PM	9.99	9.995	9.99	9.995	200
2/3/2017	12:46 PM	9.99	9.99	9.99	9.99	100
2/3/2017	12:50 PM	9.99	9.99	9.99	9.99	200
2/3/2017	12:52 PM	9.99	9.99	9.99	9.99	100
2/3/2017	12:53 PM	9.99	9.99	9.99	9.99	206
2/3/2017	12:54 PM	9.99	9.99	9.99	9.99	700
2/3/2017	1:01 PM	9.99	9.99	9.99	9.99	100
2/3/2017	1:05 PM	9.995	9.995	9.995	9.995	500
2/3/2017	1:07 PM	10	10	10	10	800
2/3/2017	1:13 PM	10	10	10	10	700
2/3/2017	1:17 PM	9.99	9.99	9.99	9.99	700
2/3/2017	1:25 PM	9.99	9.99	9.985	9.99	4001
2/3/2017	1:26 PM	9.985	9.985	9.985	9.985	100
2/3/2017	1:27 PM	9.99	9.99	9.99	9.99	1300